Nextenergy Solar Fund Limited Historical Data - NESF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Nextenergy Solar Fund Limited (NESF)
Nextenergy Solar Fund Limited (NESF) Historical

Nextenergy Solar Fund Limited (NESF)

74.80

-1.20

(-1.58%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	2.46575342466	73	76.4	71.7	2393929	74.84278158	DE
4	3.8	5.35211267606	71	76.4	70.3	1667689	72.89195901	DE
12	-12.2	-14.0229885057	87	87	70.3	1554871	74.44544119	DE
26	-4.2	-5.3164556962	79	94.1	70.3	1258505	79.65307329	DE
52	-31.6	-29.6992481203	106.4	109.2	70.3	1254278	87.60985205	DE
156	-24.7	-24.824120603	99.5	123	70.3	1208603	99.94210192	DE
260	-44.2	-37.1428571429	119	126.5	70.3	1047734	103.37517687	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	74.8	-1.2	-1.58	75.7	75.7	74.3	1945629
1714062600	76	0.6	0.80	75.2	76.4	75.1	2819282
1713976200	75.4	0.7	0.94	74.3	76.2	74.3	4854452
1713889800	74.7	2	2.75	73.5	74.7	73.4	1468227
1713803400	72.7	-0.2	-0.27	73	73.4	71.7	1321525
1713544200	72.9	0.2	0.28	73	73	72.3	1506160
1713457800	72.7	0.7	0.97	71.5	73.6	71.5	1073495
1713371400	72	0.3	0.42	72.1	72.6	71.7	2105452
1713285000	71.7	0.1	0.14	71.5	72	70.6	1259593
1713198600	71.6	-0.6	-0.83	72.3	72.3	71.6	1079676
1712939400	72.2	1.9	2.70	71.3	72.6	70.6	1870543
1712853000	70.3	-1.4	-1.95	71.7	72.9	70.3	2098416
1712766600	71.7	0.2	0.28	72.2	72.5	70.9	1410859
1712680200	71.5	-0.4	-0.56	72.1	72.1	71.5	721849
1712593800	71.9	1.4	1.99	71.1	72.3	70.5	1901980
1712334600	70.5	-1	-1.40	72.2	72.2	70.5	1261794
1712248200	71.5	-0.4	-0.56	71.5	72.2	71.3	700673
1712161800	71.9	0.3	0.42	72	72	71.4	809232
1712075400	71.6	0.1	0.14	71	72.5	71	1755191
1711647000	71.5	0.2	0.28	71.6	72.2	71.2	2624001
1711560600	71.3	0.1	0.14	71.3	71.3	70.5	709780
1711474200	71.2	-0.3	-0.42	71.4	71.9	70.5	1068634
1711387800	71.5	-0.4	-0.56	71.9	72.6	71.5	2090617
1711128600	71.9	-0.5	-0.69	73.3	73.4	71.9	1674218
1711042200	72.4	0.4	0.56	72.1	72.6	72	1255795
1710955800	72	0	0.00	71.4	72.7	71.2	1213519
1710869400	72	-1.2	-1.64	73	73	71.4	1447426
1710783000	73.2	-0.4	-0.54	73.3	73.4	73	847418
1710523800	73.6	-0.4	-0.54	74.2	74.3	73.5	916332
1710437400	74	-1	-1.33	74.5	75.5	74	888107
1710351000	75	0.3	0.40	75.5	75.5	74.6	1258120
1710264600	74.7	-0.5	-0.66	76	76	74.7	2012668
1710178200	75.2	-0.6	-0.79	76.5	76.5	74.7	1478871
1709919000	75.8	0.6	0.80	75	75.8	75	1324105
1709832600	75.2	-0.3	-0.40	75.8	75.8	74.7	1177370
1709746200	75.5	0.5	0.67	75.5	75.6	75.1	902761
1709659800	75	-0.5	-0.66	75.6	75.6	74.7	731404
1709573400	75.5	0	0.00	76	76.2	74.5	1210867
1709314200	75.5	0.4	0.53	75.4	75.5	75.2	648782
1709227800	75.1	0.1	0.13	77	77	74.8	3784181
1709141400	75	0.3	0.40	74.9	75.3	74.6	1723363
1709055000	74.7	-0.5	-0.66	75.1	75.5	74.6	1905682
1708968600	75.2	0	0.00	75.2	75.8	74.7	896398
1708709400	75.2	0.3	0.40	75	75.3	74.6	3104340
1708623000	74.9	0.7	0.94	74	75.3	74	1003844
1708536600	74.2	0.5	0.68	73.9	74.7	73.9	1491961
1708450200	73.7	-0.1	-0.14	73.8	74.3	73	525553
1708363800	73.8	0.1	0.14	73.6	73.9	73.3	1242672
1708104600	73.7	0.1	0.14	74.2	74.2	73.4	1460821
1708018200	73.6	-3.4	-4.42	77.1	77.1	73.5	3172105
1707931800	77	0	0.00	78	78	77	795476
1707845400	77	-0.3	-0.39	78	78	76.5	1033348
1707759000	77.3	-0.7	-0.90	78.8	78.8	76.5	1815904
1707499800	78	-1.2	-1.52	79.5	79.5	77.7	2178159
1707413400	79.2	-1	-1.25	81.7	81.7	78.5	2926232
1707327000	80.2	-0.4	-0.50	81.1	81.5	79.9	1387801
1707240600	80.6	-1.1	-1.35	82.9	83	80.4	1556745
1707154200	81.7	-2	-2.39	83.8	84	81.5	1236907
1706895000	83.7	-1.3	-1.53	87	87	83.7	1441846
1706808600	85	-1.3	-1.51	85.6	86	85	1008415
1706722200	86.3	0	0.00	87	87	86	748072
1706635800	86.3	-0.7	-0.80	87	87	85.6	1488660
1706549400	87	0	0.00	87.4	88.3	87	858868

Nextenergy Solar

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions