Us Solar Fund Plc Historical Data - USF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Us Solar Fund Plc (USF)
Us Solar Fund Plc (USF) Historical

Us Solar Fund Plc (USF)

0.4725

0.00

(0.00%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	3.27868852459	0.4575	0.4725	0.4305	261742	0.45237084	DE
4	0.0025	0.531914893617	0.47	0.48	0.4305	125096	0.45767888	DE
12	-0.0885	-15.7754010695	0.561	0.562	0.4305	225309	0.51777679	DE
26	-0.0815	-14.7111913357	0.554	0.564	0.4305	1196897	0.53630866	DE
52	-0.3275	-40.9375	0.8	0.8	0.4305	806057	0.56516319	DE
156	-0.55	-53.7897310513	1.0225	1.0525	0.4305	350228	0.64841731	DE
260	-0.5625	-54.347826087	1.035	1.095	0.4305	311385	0.72832528	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	0.4725	0	0.00	0.4725	0.4725	0.4725	48193
1714149000	0.4725	0	0.00	0.4725	0.4725	0.4625	1636
1714062600	0.4725	0	0.00	0.4725	0.4725	0.4625	0
1713976200	0.4725	0.0205	4.54	0.4625	0.4725	0.455	16393
1713889800	0.452	-0.0055	-1.20	0.4575	0.4575	0.4305	1025546
1713803400	0.4575	0	0.00	0.4575	0.4575	0.4525	3394
1713544200	0.4575	-0.0025	-0.54	0.46	0.46	0.4575	11261
1713457800	0.46	0	0.00	0.46	0.46	0.4445	15000
1713371400	0.46	0	0.00	0.46	0.46	0.455	10078
1713285000	0.46	0	0.00	0.46	0.46	0.455	150000
1713198600	0.46	0.01	2.22	0.46	0.46	0.445	213489
1712939400	0.45	-0.01	-2.17	0.46	0.465	0.45	70231
1712853000	0.46	0	0.00	0.465	0.465	0.455	0
1712766600	0.46	0	0.00	0.465	0.465	0.455	1918
1712680200	0.46	-0.005	-1.08	0.47	0.47	0.46	208210
1712593800	0.465	-0.005	-1.06	0.47	0.47	0.46	7555
1712334600	0.47	0	0.00	0.47	0.47	0.47	50
1712248200	0.47	0.01	2.17	0.475	0.48	0.455	272268
1712161800	0.46	-0.01	-2.13	0.47	0.48	0.46	17521
1712075400	0.47	0	0.00	0.47	0.47	0.47	102083
1711647000	0.47	0.02	4.44	0.475	0.475	0.47	405450
1711560600	0.45	-0.025	-5.26	0.475	0.475	0.45	218806
1711474200	0.475	-0.005	-1.04	0.485	0.485	0.475	356155
1711387800	0.48	-0.025	-4.95	0.505	0.505	0.48	371203
1711128600	0.505	-0.005	-0.98	0.51	0.51	0.505	12346
1711042200	0.51	0	0.00	0.51	0.51	0.51	62578
1710955800	0.51	-0.005	-0.97	0.515	0.515	0.51	405583
1710869400	0.515	0	0.00	0.515	0.515	0.515	47058
1710783000	0.515	-0.01	-1.90	0.525	0.525	0.515	1592
1710523800	0.525	-0.005	-0.94	0.52	0.525	0.515	750339
1710437400	0.53	-0.01	-1.85	0.535	0.535	0.525	23958
1710351000	0.54	0	0.00	0.54	0.54	0.535	800
1710264600	0.54	0	0.00	0.54	0.54	0.54	1544
1710178200	0.54	0	0.00	0.54	0.54	0.54	0
1709919000	0.54	0	0.00	0.54	0.54	0.54	690
1709832600	0.54	0	0.00	0.54	0.54	0.54	3650942
1709746200	0.54	0	0.00	0.54	0.54	0.54	4199
1709659800	0.54	0	0.00	0.54	0.54	0.54	10000
1709573400	0.54	0	0.00	0.54	0.54	0.54	0
1709314200	0.54	-0.01	-1.82	0.55	0.55	0.54	11540
1709227800	0.55	0	0.00	0.55	0.55	0.55	25307
1709141400	0.55	0	0.00	0.55	0.55	0.55	2857
1709055000	0.55	0.01	1.85	0.54	0.55	0.54	7015
1708968600	0.54	-0.005	-0.92	0.545	0.545	0.54	0
1708709400	0.545	0	0.00	0.545	0.545	0.535	11250
1708623000	0.545	-0.005	-0.91	0.55	0.55	0.545	18268
1708536600	0.55	0	0.00	0.55	0.55	0.547	5
1708450200	0.55	0	0.00	0.55	0.55	0.55	0
1708363800	0.55	-0.003	-0.54	0.553	0.553	0.55	4507
1708104600	0.553	0	0.00	0.553	0.553	0.553	0
1708018200	0.553	-0.002	-0.36	0.555	0.555	0.548	31921
1707931800	0.555	-0.005	-0.89	0.56	0.56	0.555	28502
1707845400	0.56	0	0.00	0.56	0.56	0.56	0
1707759000	0.56	0	0.00	0.56	0.56	0.56	10689
1707499800	0.56	0	0.00	0.56	0.56	0.56	1000
1707413400	0.56	0	0.00	0.56	0.56	0.56	0
1707327000	0.56	0	0.00	0.56	0.56	0.56	2192520
1707240600	0.56	-0.002	-0.36	0.561	0.562	0.56	227077
1707154200	0.562	0	0.00	0.561	0.562	0.561	17788
1706895000	0.562	0.004	0.72	0.561	0.562	0.561	3000
1706808600	0.558	-0.003	-0.53	0.561	0.562	0.558	10000
1706722200	0.561	0	0.00	0.561	0.562	0.561	42506
1706635800	0.561	0	0.00	0.561	0.562	0.561	76836

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