Bluefield Solar

BSIF
🏛️ uk →
82.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 124.00 124.60 123.84 124.30 0.1M
2021-12-30 124.51 124.78 123.80 123.80 0.2M
2021-12-29 123.54 125.20 123.21 125.20 0.2M
2021-12-24 123.11 123.60 122.62 123.20 0.1M
2021-12-23 122.71 123.49 122.60 122.60 0.5M
2021-12-22 122.26 123.20 121.70 122.60 0.8M
2021-12-21 121.51 122.00 121.20 122.00 0.2M
2021-12-20 121.00 121.80 120.60 121.00 0.8M
2021-12-17 120.30 121.80 120.30 121.80 0.8M
2021-12-16 120.00 120.80 120.00 120.40 0.5M
2021-12-15 120.22 120.60 120.20 120.20 0.3M
2021-12-14 120.60 120.80 119.00 120.00 0.5M
2021-12-13 120.65 120.80 120.20 120.40 0.2M
2021-12-10 119.71 121.00 119.27 120.00 0.5M
2021-12-09 119.70 120.30 118.75 119.80 0.4M
2021-12-08 120.00 120.40 119.60 120.40 0.5M
2021-12-07 120.43 120.80 119.60 119.60 0.7M
2021-12-06 120.70 121.40 120.40 121.00 0.6M
2021-12-03 120.80 121.40 120.60 121.00 0.5M
2021-12-02 120.50 121.60 120.50 120.80 1.2M
2021-12-01 120.89 121.60 120.40 121.00 0.4M
2021-11-30 120.60 121.00 120.60 121.00 1.4M
2021-11-29 120.90 121.20 120.60 121.00 0.4M
2021-11-26 121.49 122.00 120.81 121.00 0.3M
2021-11-25 121.30 121.80 121.00 121.60 0.8M
2021-11-24 121.15 121.54 121.00 121.00 0.2M
2021-11-23 121.40 121.78 121.00 121.00 0.5M
2021-11-22 121.13 121.78 121.00 121.40 0.5M
2021-11-19 121.68 121.77 121.00 121.00 0.5M
2021-11-18 121.22 122.00 121.00 121.00 1.0M
2021-11-17 122.25 122.40 121.20 121.20 0.4M
2021-11-16 122.25 122.59 122.00 122.40 0.2M
2021-11-15 122.42 122.60 122.00 122.00 0.2M
2021-11-12 122.60 122.60 122.20 122.40 0.5M
2021-11-11 122.47 122.60 122.06 122.40 0.5M
2021-11-10 122.47 122.80 122.00 122.20 2.3M
2021-11-09 122.32 123.00 122.20 122.20 0.5M
2021-11-08 122.70 123.00 122.20 122.20 0.3M
2021-11-05 122.49 123.00 122.21 122.40 0.5M
2021-11-04 122.49 123.00 122.20 122.80 0.2M
2021-11-03 122.40 122.80 122.00 122.40 0.5M
2021-11-02 122.52 122.56 122.00 122.00 0.7M
2021-11-01 122.40 122.60 121.40 122.60 1.1M
2021-10-29 122.03 122.40 121.80 122.20 0.6M
2021-10-28 122.60 122.80 122.00 122.20 2.3M
2021-10-27 122.80 122.80 122.00 122.60 1.3M
2021-10-26 122.41 122.99 122.40 122.80 0.4M
2021-10-25 123.05 123.80 122.60 122.60 0.5M
2021-10-22 123.00 123.40 122.60 122.80 0.4M
2021-10-21 123.40 123.80 122.71 122.80 0.3M
2021-10-20 123.15 124.00 123.00 123.20 0.6M
2021-10-19 123.80 123.80 123.00 123.00 0.5M
2021-10-18 124.00 124.71 123.30 123.60 0.6M
2021-10-15 123.80 124.34 123.80 123.80 0.3M
2021-10-14 124.47 124.93 123.22 124.00 0.5M
2021-10-13 125.60 125.60 124.40 125.00 0.8M
2021-10-12 125.18 125.40 124.83 125.40 0.7M
2021-10-11 125.60 125.60 125.00 125.40 0.9M
2021-10-08 124.65 125.20 124.65 125.00 0.6M
2021-10-07 123.35 124.80 123.15 124.30 0.5M
2021-10-06 122.85 123.60 122.60 123.20 0.7M
2021-10-05 123.15 123.47 122.60 122.60 1.4M
2021-10-04 123.60 124.00 122.20 122.60 1.6M
2021-10-01 123.57 124.60 122.40 122.40 0.3M
2021-09-30 124.41 124.60 123.40 123.40 0.3M
2021-09-29 124.85 124.85 124.00 124.00 0.3M
2021-09-28 125.00 125.80 124.40 124.80 0.4M
2021-09-27 125.58 125.80 124.60 125.20 0.5M
2021-09-24 125.50 125.60 124.80 125.00 0.2M
2021-09-23 124.97 125.80 124.83 125.40 0.4M
2021-09-22 125.34 125.60 124.60 124.60 0.2M
2021-09-21 125.35 125.78 124.60 125.40 0.3M
2021-09-20 125.00 125.80 125.00 125.80 0.2M
2021-09-17 125.48 125.80 122.80 122.80 0.2M
2021-09-16 125.80 125.80 125.00 125.00 0.5M
2021-09-15 125.00 126.00 124.40 124.40 0.3M
2021-09-14 124.79 124.79 124.27 124.40 0.2M
2021-09-13 124.67 124.80 124.20 124.20 0.2M
2021-09-10 124.80 125.00 124.60 124.60 0.2M
2021-09-09 125.15 126.00 124.80 124.80 0.1M
2021-09-08 124.93 125.80 124.80 125.00 0.2M
2021-09-07 125.34 125.93 124.82 125.00 0.2M
2021-09-06 125.40 126.00 124.80 124.80 0.2M
2021-09-03 124.80 125.80 124.40 124.40 0.2M
2021-09-02 125.45 126.00 124.00 124.00 0.7M
2021-09-01 125.25 126.20 124.63 125.00 0.4M
2021-08-31 125.20 126.20 125.20 125.80 0.6M
2021-08-27 124.58 125.20 124.40 125.00 0.2M
2021-08-26 122.91 125.00 122.74 124.80 0.4M
2021-08-25 122.37 123.20 122.13 123.00 0.3M
2021-08-24 121.53 122.80 121.23 122.40 0.9M
2021-08-23 121.34 121.54 120.20 120.20 0.2M
2021-08-20 121.80 121.88 121.00 121.00 0.3M
2021-08-19 121.33 121.80 121.00 121.00 0.2M
2021-08-18 120.10 122.00 120.10 121.20 0.4M
2021-08-17 118.64 121.00 118.40 119.80 1.0M
2021-08-16 118.40 119.40 118.00 118.00 0.6M
2021-08-13 120.00 120.00 117.00 117.00 0.4M
2021-08-12 119.00 120.00 118.40 118.60 0.3M
2021-08-11 119.06 119.20 117.00 117.80 0.9M
2021-08-10 119.11 120.00 118.20 118.60 0.5M
2021-08-09 119.60 119.80 118.00 119.60 0.1M
2021-08-06 118.93 119.60 118.20 119.60 0.4M
2021-08-05 118.81 119.20 118.00 119.00 0.2M
2021-08-04 119.80 119.80 118.00 118.20 0.2M
2021-08-03 119.57 119.57 118.40 118.40 0.2M
2021-08-02 118.15 119.60 118.15 118.40 0.5M
2021-07-30 118.20 118.20 117.80 118.00 0.2M
2021-07-29 118.30 118.40 117.80 117.80 0.3M
2021-07-28 118.07 118.40 117.91 118.10 2.0M
2021-07-27 118.00 118.40 117.98 118.40 0.8M
2021-07-26 118.10 119.40 116.60 116.60 0.4M
2021-07-23 118.80 119.00 117.40 118.00 0.4M
2021-07-22 119.00 119.00 118.40 118.80 0.8M
2021-07-21 118.00 119.14 118.00 118.40 1.6M
2021-07-20 118.12 119.80 117.66 117.80 0.5M
2021-07-19 118.81 119.80 117.80 119.00 0.8M
2021-07-16 120.80 120.80 118.01 119.00 0.4M
2021-07-15 119.76 120.40 119.00 119.50 0.3M
2021-07-14 120.26 121.20 119.40 121.20 0.3M
2021-07-13 119.96 121.00 119.60 120.40 0.4M
2021-07-12 120.25 121.20 119.60 119.60 0.2M
2021-07-09 119.81 120.97 119.60 120.20 0.2M
2021-07-08 121.40 121.40 119.60 119.80 0.1M
2021-07-07 121.40 121.40 119.11 121.00 0.4M
2021-07-06 119.83 121.40 119.40 121.00 0.1M
2021-07-05 120.30 121.40 120.00 120.00 0.3M
2021-07-02 119.68 121.40 119.60 120.40 0.2M
2021-07-01 120.95 121.40 119.60 120.10 0.1M
2021-06-30 120.34 121.40 119.80 121.40 0.3M
2021-06-29 121.35 121.35 119.33 119.55 0.6M
2021-06-28 122.49 122.74 121.55 121.55 0.2M
2021-06-25 122.05 122.94 121.75 121.75 0.3M
2021-06-24 121.90 122.94 121.90 122.34 0.2M
2021-06-23 121.35 122.94 121.35 122.94 0.2M
2021-06-22 122.44 122.94 121.35 122.94 0.5M
2021-06-21 121.11 122.74 120.76 122.74 0.4M
2021-06-18 125.01 125.74 120.15 121.35 0.8M
2021-06-17 125.10 125.54 124.39 125.04 0.3M
2021-06-16 125.06 125.74 124.34 124.54 0.2M
2021-06-15 125.29 125.72 124.34 124.74 1.2M
2021-06-14 125.38 125.94 124.74 125.14 0.2M
2021-06-11 125.70 126.09 124.74 124.74 0.2M
2021-06-10 125.23 126.14 125.22 125.94 0.2M
2021-06-09 125.10 126.24 124.74 125.34 0.4M
2021-06-08 125.27 125.79 124.54 124.74 0.4M
2021-06-07 124.94 126.73 123.94 124.74 0.2M
2021-06-04 125.34 125.34 124.74 124.94 0.6M
2021-06-03 124.39 125.34 124.39 125.04 0.1M
2021-06-02 124.50 125.34 123.97 124.54 0.3M
2021-06-01 126.73 126.73 123.74 124.74 0.6M
2021-05-28 125.05 126.73 124.34 125.34 0.2M
2021-05-27 125.74 125.74 124.38 124.74 0.6M
2021-05-26 124.74 126.14 124.34 125.74 0.3M
2021-05-25 124.79 126.73 124.14 126.14 0.3M
2021-05-24 124.89 125.46 124.19 124.94 0.2M
2021-05-21 125.74 126.14 124.22 125.74 0.1M
2021-05-20 124.93 125.34 123.54 124.64 0.3M
2021-05-19 125.74 126.14 124.55 125.34 0.2M
2021-05-18 125.22 126.14 124.14 125.24 0.6M
2021-05-17 125.48 126.14 124.54 124.74 0.2M
2021-05-14 124.84 125.54 124.39 124.64 0.2M
2021-05-13 123.95 125.34 123.54 123.74 0.5M
2021-05-12 124.84 126.14 124.54 125.74 0.5M
2021-05-11 125.23 126.73 124.74 125.24 0.3M
2021-05-10 125.55 126.93 124.74 125.74 0.3M
2021-05-07 124.19 127.13 123.90 127.13 0.5M
2021-05-06 122.54 124.34 121.75 123.74 0.6M
2021-05-05 122.54 123.34 122.54 122.74 1.3M
2021-05-04 122.74 124.14 121.75 123.14 1.1M
2021-04-30 125.06 126.34 122.74 123.34 0.5M
2021-04-29 126.54 126.93 125.14 126.14 0.5M
2021-04-28 123.14 126.54 122.34 126.54 1.6M
2021-04-27 128.73 128.73 119.30 122.54 4.0M
2021-04-26 128.73 128.73 127.93 128.73 0.4M
2021-04-23 129.57 129.73 128.53 128.53 0.3M
2021-04-22 129.46 130.13 129.13 129.43 0.6M
2021-04-21 130.33 130.33 129.35 129.53 0.5M
2021-04-20 130.71 130.73 129.73 130.03 0.8M
2021-04-19 130.53 131.72 130.13 130.73 0.3M
2021-04-16 132.10 132.12 130.53 130.53 0.8M
2021-04-15 131.92 132.92 131.52 131.92 0.4M
2021-04-14 132.52 132.72 131.96 132.32 0.8M
2021-04-13 132.72 132.72 132.06 132.72 0.5M
2021-04-12 132.72 132.72 131.72 131.72 0.2M
2021-04-09 132.72 132.72 131.72 132.52 0.3M
2021-04-08 132.92 132.92 132.12 132.72 0.2M
2021-04-07 131.95 133.32 131.78 132.72 0.4M
2021-04-06 133.32 133.32 131.72 131.72 0.3M
2021-04-01 132.72 133.32 131.52 131.52 0.2M
2021-03-31 133.22 133.22 130.23 130.23 0.1M
2021-03-30 131.23 133.22 131.23 133.22 0.2M
2021-03-29 133.22 133.22 131.72 132.72 0.2M
2021-03-26 132.32 133.22 130.79 133.22 0.1M
2021-03-25 132.72 132.72 131.33 131.72 0.2M
2021-03-24 132.32 132.72 130.79 132.72 0.3M
2021-03-23 131.30 132.72 130.73 130.73 0.4M
2021-03-22 130.73 132.22 130.23 130.73 0.3M
2021-03-19 132.72 132.72 129.73 129.73 0.4M
2021-03-18 131.46 132.72 131.10 131.72 0.3M
2021-03-17 132.22 132.22 130.73 131.72 1.0M
2021-03-16 132.22 132.22 130.73 132.22 2.0M
2021-03-15 132.72 132.72 130.73 130.73 0.3M
2021-03-12 131.72 133.72 131.23 131.23 0.3M
2021-03-11 133.72 133.72 131.78 133.72 0.3M
2021-03-10 133.32 133.72 132.72 132.72 0.2M
2021-03-09 133.72 133.72 132.75 133.72 0.2M
2021-03-08 133.72 133.72 132.75 133.72 0.5M
2021-03-05 133.92 134.22 132.75 134.22 0.4M
2021-03-04 134.22 134.22 132.72 134.22 0.3M
2021-03-03 133.22 134.89 132.75 133.72 1.3M
2021-03-02 134.12 134.22 132.72 133.22 0.3M
2021-03-01 133.47 134.19 132.80 133.72 0.4M
2021-02-26 133.47 134.22 133.22 133.72 0.2M
2021-02-25 134.22 134.22 133.22 133.22 0.1M
2021-02-24 134.18 134.22 133.40 134.22 0.2M
2021-02-23 134.22 134.22 133.25 133.72 0.1M
2021-02-22 134.72 134.72 133.22 134.22 0.4M
2021-02-19 133.72 135.20 133.23 133.72 0.7M
2021-02-18 134.22 134.22 133.23 133.72 0.6M
2021-02-17 135.22 135.22 133.22 133.47 0.4M
2021-02-16 133.72 135.22 132.92 135.22 0.2M
2021-02-15 134.72 134.72 133.92 134.47 0.3M
2021-02-12 133.80 134.47 133.25 134.22 0.4M
2021-02-11 134.22 134.72 133.25 133.72 0.4M
2021-02-10 134.72 134.72 133.25 133.72 0.1M
2021-02-09 134.72 134.72 133.22 133.72 0.2M
2021-02-08 136.21 136.21 133.22 133.72 0.3M
2021-02-05 133.68 136.21 132.77 135.72 1.0M
2021-02-04 134.27 134.31 132.77 133.47 1.5M
2021-02-03 135.21 135.72 134.72 135.22 0.3M
2021-02-02 135.22 135.72 134.42 134.72 0.5M
2021-02-01 134.22 135.22 134.22 134.72 0.1M
2021-01-29 134.72 135.21 134.48 134.72 0.1M
2021-01-28 134.72 135.72 133.72 134.72 0.5M
2021-01-27 135.22 135.22 133.72 134.47 0.1M
2021-01-26 135.22 135.22 134.72 134.72 0.2M
2021-01-25 134.72 135.22 133.64 135.22 0.3M
2021-01-22 133.72 134.22 133.22 134.22 0.3M
2021-01-21 134.72 134.72 133.49 133.72 0.3M
2021-01-20 134.22 134.22 132.22 134.22 0.2M
2021-01-19 134.22 134.22 133.47 133.47 0.2M
2021-01-18 134.22 134.72 132.22 134.72 0.3M
2021-01-15 133.97 133.97 132.72 133.22 0.1M
2021-01-14 133.72 134.22 133.20 133.72 0.2M
2021-01-13 133.72 133.72 132.22 132.72 0.4M
2021-01-12 132.72 133.49 131.72 133.22 0.3M
2021-01-11 133.22 133.22 132.22 132.47 0.2M
2021-01-08 133.22 133.22 131.97 132.47 0.3M
2021-01-07 133.22 133.22 131.77 131.72 0.4M
2021-01-06 132.61 133.22 131.23 131.97 1.0M
2021-01-05 130.73 132.72 130.73 131.72 0.2M
2021-01-04 130.73 132.72 129.48 130.73 0.6M