Gore Street Energy Storage Fund (GSF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gore Street Energy Storage Fund

Date Open High Low Close* Volume
09/02/2024 70.70p 73.20p 70.40p 72.20p 1076625
08/02/2024 72.50p 73.20p 70.40p 70.90p 540137
07/02/2024 72.00p 73.20p 71.12p 71.30p 1954888
06/02/2024 71.40p 73.20p 71.00p 73.20p 1321444
05/02/2024 69.90p 75.00p 68.49p 71.30p 3514082
02/02/2024 68.50p 69.10p 67.80p 68.30p 2587644
01/02/2024 69.60p 71.80p 64.65p 67.30p 5376517
31/01/2024 69.00p 71.10p 67.70p 69.50p 3538706
30/01/2024 69.60p 70.40p 66.50p 69.50p 2399022
29/01/2024 70.70p 70.90p 69.60p 69.60p 3037413
26/01/2024 71.00p 73.00p 70.20p 70.70p 2260846
25/01/2024 74.30p 74.50p 70.10p 71.20p 1692073
24/01/2024 74.00p 75.44p 73.80p 73.80p 537984
23/01/2024 75.50p 76.30p 73.92p 74.00p 1117018
22/01/2024 76.50p 77.10p 74.60p 74.70p 3342911
19/01/2024 75.00p 76.50p 74.50p 75.80p 806168
18/01/2024 75.50p 76.40p 75.00p 75.00p 4580195
17/01/2024 76.00p 77.90p 75.60p 76.00p 692960
16/01/2024 77.60p 78.90p 77.00p 77.00p 1196972
15/01/2024 82.50p 82.50p 77.30p 77.60p 1253096
12/01/2024 81.30p 81.90p 80.20p 80.50p 769275
11/01/2024 83.40p 84.00p 81.00p 81.10p 1526161
10/01/2024 83.40p 83.80p 82.50p 82.70p 2530873
09/01/2024 86.90p 87.90p 83.40p 83.40p 762082
08/01/2024 88.70p 89.20p 86.90p 86.90p 458256
05/01/2024 88.30p 89.40p 86.90p 87.50p 523828
04/01/2024 88.00p 89.40p 87.10p 89.40p 283767
03/01/2024 88.80p 89.20p 87.20p 88.80p 305609
02/01/2024 89.40p 90.50p 87.41p 87.60p 834464
29/12/2023 89.60p 92.30p 88.20p 88.40p 465150
28/12/2023 91.90p 91.90p 89.40p 90.00p 751653
27/12/2023 90.90p 93.30p 89.40p 92.90p 672143
22/12/2023 88.90p 91.10p 87.10p 90.20p 598026
21/12/2023 87.20p 89.15p 86.50p 88.60p 932594
20/12/2023 86.40p 88.00p 85.10p 87.20p 1777101
19/12/2023 86.00p 86.80p 84.60p 84.80p 1603314
18/12/2023 85.10p 87.30p 83.20p 84.80p 956196
15/12/2023 84.50p 84.80p 82.94p 84.80p 664766
14/12/2023 85.70p 86.00p 82.58p 82.60p 1169236
13/12/2023 84.90p 86.00p 83.90p 84.40p 503552
12/12/2023 85.00p 86.00p 84.20p 85.00p 447874
11/12/2023 85.00p 86.60p 84.10p 85.00p 439669
08/12/2023 84.80p 86.60p 84.40p 85.30p 235789
07/12/2023 84.60p 86.70p 84.40p 84.70p 625131
06/12/2023 86.00p 86.10p 84.30p 84.50p 562398
05/12/2023 85.00p 87.30p 84.50p 85.00p 520126
04/12/2023 86.50p 87.30p 84.90p 85.10p 868495
01/12/2023 86.00p 86.50p 85.00p 86.00p 415323
30/11/2023 85.00p 86.00p 83.80p 85.00p 323544
29/11/2023 85.70p 85.80p 83.60p 85.00p 483752
28/11/2023 84.90p 85.10p 83.70p 85.10p 833864
27/11/2023 85.50p 85.80p 84.30p 84.90p 663153
24/11/2023 83.00p 86.10p 82.90p 84.90p 1705704
23/11/2023 84.60p 85.40p 81.40p 82.90p 1638738
22/11/2023 82.80p 84.79p 82.00p 83.00p 978879
21/11/2023 83.20p 83.40p 81.90p 82.60p 1570653
20/11/2023 82.00p 84.30p 81.10p 81.60p 1618171
17/11/2023 82.10p 82.33p 80.30p 80.60p 690797
16/11/2023 83.00p 84.40p 80.00p 80.00p 882406
15/11/2023 79.90p 83.89p 79.60p 81.80p 2347903
14/11/2023 75.90p 79.54p 74.90p 79.30p 1120119
13/11/2023 71.50p 76.50p 71.10p 75.50p 1975705
10/11/2023 71.70p 71.82p 70.20p 71.60p 812304
09/11/2023 71.40p 72.08p 70.51p 71.40p 750579
08/11/2023 69.90p 71.00p 69.32p 71.00p 954703
07/11/2023 69.20p 70.40p 68.91p 70.00p 1172966
06/11/2023 66.00p 69.10p 66.00p 69.10p 872799
03/11/2023 69.60p 70.90p 68.43p 68.80p 1407100
02/11/2023 67.50p 70.60p 67.50p 68.90p 2304268
01/11/2023 66.60p 68.20p 64.90p 68.00p 1706074
31/10/2023 61.50p 67.50p 60.00p 67.00p 3651864
30/10/2023 63.20p 65.00p 61.20p 61.20p 3224115
27/10/2023 64.20p 66.10p 62.80p 62.80p 2621645
26/10/2023 65.60p 67.00p 64.30p 64.30p 1484800
25/10/2023 66.40p 66.98p 65.00p 65.90p 1887263
24/10/2023 68.50p 69.50p 66.00p 66.00p 2270877
23/10/2023 69.60p 69.70p 67.60p 67.80p 896995
20/10/2023 68.80p 69.90p 67.80p 67.90p 1527001
19/10/2023 68.80p 69.89p 68.60p 69.30p 563465
18/10/2023 67.60p 70.30p 67.39p 69.00p 1711093
17/10/2023 68.40p 69.70p 67.50p 67.90p 987809
16/10/2023 70.30p 71.40p 68.10p 68.10p 1388694
13/10/2023 70.10p 71.20p 69.60p 70.00p 2423490
12/10/2023 68.50p 71.30p 67.95p 70.00p 3121418
11/10/2023 69.20p 69.30p 62.91p 66.40p 2234657
10/10/2023 69.90p 70.50p 68.00p 68.00p 1211134
09/10/2023 70.70p 71.60p 69.40p 69.50p 1447439
06/10/2023 70.90p 72.00p 70.10p 70.50p 1734609
05/10/2023 71.80p 72.08p 70.13p 70.40p 968350
04/10/2023 73.70p 74.90p 71.10p 71.20p 2203299
03/10/2023 75.70p 77.90p 72.60p 73.60p 2269026
02/10/2023 78.10p 79.60p 75.70p 76.10p 577780
29/09/2023 79.30p 81.20p 77.80p 78.80p 1335623
28/09/2023 81.90p 82.40p 78.80p 78.80p 696502
27/09/2023 82.00p 82.60p 81.70p 82.00p 739939
26/09/2023 82.00p 82.60p 81.80p 82.10p 800156
25/09/2023 81.70p 82.60p 81.50p 82.60p 464173
22/09/2023 80.80p 82.60p 80.80p 82.00p 341052
21/09/2023 80.50p 82.00p 79.79p 81.90p 355822
20/09/2023 80.60p 81.50p 80.31p 81.00p 563449
19/09/2023 78.50p 80.90p 78.18p 80.00p 1930691
18/09/2023 79.50p 79.80p 78.20p 78.40p 727778
15/09/2023 81.00p 81.00p 79.50p 79.70p 610634
14/09/2023 80.30p 80.40p 79.51p 80.30p 626214
13/09/2023 80.60p 81.00p 79.60p 80.00p 1106531
12/09/2023 81.10p 82.30p 80.00p 80.60p 623125
11/09/2023 82.30p 83.40p 81.00p 81.00p 1482623
08/09/2023 82.20p 83.90p 82.00p 82.00p 583908
07/09/2023 84.60p 84.80p 82.20p 82.20p 597849
06/09/2023 84.60p 84.60p 82.97p 83.50p 989617
05/09/2023 83.80p 85.40p 82.90p 84.30p 627278
04/09/2023 83.30p 85.50p 81.50p 84.00p 766230
01/09/2023 82.60p 83.50p 82.05p 83.30p 693301
31/08/2023 81.50p 83.50p 80.00p 82.40p 1137663
30/08/2023 81.00p 82.00p 79.60p 80.00p 1880380
29/08/2023 82.00p 83.00p 80.00p 80.30p 1483953
25/08/2023 82.60p 84.17p 81.91p 82.10p 620927
24/08/2023 84.00p 84.90p 82.80p 82.80p 996871
23/08/2023 84.80p 85.00p 83.60p 83.70p 799418
22/08/2023 86.40p 86.40p 83.90p 84.50p 571720
21/08/2023 84.30p 85.90p 84.00p 84.50p 584060
18/08/2023 87.30p 89.60p 84.37p 85.00p 949269
17/08/2023 90.60p 91.70p 86.30p 86.30p 629175
16/08/2023 92.50p 93.60p 88.60p 88.60p 800262
15/08/2023 93.40p 94.40p 92.50p 92.50p 313689
14/08/2023 94.00p 94.90p 93.00p 93.70p 452646
11/08/2023 93.90p 95.40p 93.90p 94.40p 299942
10/08/2023 94.40p 95.40p 93.70p 93.70p 542151
09/08/2023 93.90p 95.40p 92.71p 95.00p 589752
08/08/2023 92.40p 93.90p 92.40p 92.60p 612123
07/08/2023 93.70p 95.00p 92.31p 92.80p 394342
04/08/2023 94.80p 95.40p 93.31p 93.50p 328830
03/08/2023 97.00p 97.90p 94.40p 94.50p 661067
02/08/2023 97.10p 98.60p 96.30p 97.60p 383610
01/08/2023 101.00p 101.00p 97.20p 97.20p 455378
31/07/2023 101.00p 101.00p 97.15p 99.00p 457023
28/07/2023 100.00p 101.20p 99.36p 101.00p 866124
27/07/2023 97.70p 99.70p 97.70p 99.70p 556875
26/07/2023 101.00p 102.40p 97.80p 98.10p 680479
25/07/2023 102.00p 102.20p 100.80p 101.60p 833888
24/07/2023 99.80p 102.40p 98.70p 102.00p 1159716
21/07/2023 99.00p 100.00p 98.20p 99.60p 479388
20/07/2023 95.60p 99.20p 95.00p 99.20p 637890
19/07/2023 91.10p 95.80p 91.09p 95.50p 609842
18/07/2023 90.00p 90.80p 89.60p 90.80p 557446
17/07/2023 89.20p 90.50p 88.30p 90.00p 792259
14/07/2023 89.20p 89.20p 88.00p 88.10p 338813
13/07/2023 89.30p 90.70p 88.00p 88.70p 2685381
12/07/2023 89.90p 90.80p 89.00p 89.00p 353962
11/07/2023 90.00p 90.70p 89.10p 89.10p 359733
10/07/2023 89.70p 91.50p 89.50p 89.90p 557933
07/07/2023 89.80p 91.50p 89.50p 91.30p 585214
06/07/2023 93.50p 94.00p 89.80p 90.30p 441104
05/07/2023 94.10p 95.10p 93.30p 93.30p 421759
04/07/2023 96.20p 96.40p 94.10p 94.20p 356520
03/07/2023 94.60p 96.20p 94.30p 95.70p 435078
30/06/2023 92.90p 94.30p 91.30p 93.80p 435354
29/06/2023 92.50p 92.90p 90.50p 92.40p 503496
28/06/2023 92.20p 92.90p 91.00p 92.60p 557973
27/06/2023 90.20p 92.50p 88.85p 92.50p 979268
26/06/2023 90.80p 91.70p 86.61p 89.00p 1618259
23/06/2023 92.80p 94.70p 90.00p 91.20p 1046608
22/06/2023 94.60p 96.60p 92.70p 92.90p 721374
21/06/2023 96.90p 96.90p 94.50p 96.00p 285480
20/06/2023 97.70p 97.70p 94.70p 94.80p 488292
19/06/2023 97.20p 98.10p 94.80p 94.80p 497419
16/06/2023 96.00p 98.10p 95.80p 96.00p 759816
15/06/2023 97.50p 97.50p 95.20p 96.70p 1022715
14/06/2023 96.10p 96.60p 94.70p 96.00p 363034
13/06/2023 97.50p 97.50p 94.80p 94.80p 510744
12/06/2023 97.70p 97.90p 96.20p 96.20p 375170
09/06/2023 97.90p 97.90p 96.10p 97.50p 357125
08/06/2023 97.10p 98.20p 96.10p 96.90p 303785
07/06/2023 98.00p 98.20p 96.38p 96.70p 610778
06/06/2023 100.00p 101.60p 96.40p 97.20p 1197448
05/06/2023 101.40p 102.21p 100.20p 100.40p 684109
02/06/2023 102.40p 102.40p 101.60p 101.80p 321285
01/06/2023 102.80p 102.80p 101.60p 101.90p 527898
31/05/2023 103.40p 103.40p 101.80p 102.20p 466594
30/05/2023 104.00p 104.00p 102.00p 102.40p 706391
26/05/2023 103.60p 104.40p 103.20p 104.00p 532027
25/05/2023 104.60p 104.60p 103.40p 104.40p 512008
24/05/2023 103.40p 104.60p 103.00p 104.20p 850862
23/05/2023 103.60p 104.20p 103.35p 103.80p 323882
22/05/2023 103.20p 104.20p 103.20p 103.60p 624613
19/05/2023 103.20p 104.00p 102.80p 103.80p 545738
18/05/2023 102.80p 103.80p 102.80p 103.40p 572140
17/05/2023 103.60p 103.80p 102.89p 103.80p 449350
16/05/2023 103.40p 103.40p 102.80p 103.00p 837084
15/05/2023 103.00p 103.60p 102.60p 102.80p 539673
12/05/2023 103.00p 104.00p 102.40p 102.80p 2035685
11/05/2023 102.20p 103.40p 101.89p 103.20p 542275
10/05/2023 101.20p 102.20p 101.00p 101.80p 1211977
09/05/2023 100.60p 102.00p 100.60p 102.00p 948276
05/05/2023 101.20p 101.20p 100.00p 100.40p 1515164
04/05/2023 100.20p 101.20p 100.00p 100.00p 467983
03/05/2023 102.60p 102.60p 100.60p 100.60p 452291
02/05/2023 102.00p 103.00p 101.00p 101.80p 492403
28/04/2023 102.00p 102.60p 100.60p 101.40p 676039
27/04/2023 101.80p 103.20p 100.60p 100.60p 752880

*Close Price adjusted for both dividends and splits