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
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
26/04/2023 101.60p 103.00p 101.00p 101.00p 835601
25/04/2023 101.20p 103.40p 101.00p 101.00p 942839
24/04/2023 101.40p 103.20p 101.00p 101.00p 1019825
21/04/2023 102.20p 104.00p 101.00p 101.00p 567118
20/04/2023 102.60p 103.80p 101.80p 102.20p 495913
19/04/2023 102.80p 103.80p 102.20p 102.60p 657742
18/04/2023 103.80p 104.00p 102.20p 103.40p 491738
17/04/2023 103.00p 104.00p 102.00p 102.00p 879769
14/04/2023 103.00p 104.00p 102.54p 102.80p 1258810
13/04/2023 101.60p 103.00p 101.40p 103.00p 735975
12/04/2023 102.00p 102.00p 100.60p 101.60p 838025
11/04/2023 101.00p 101.60p 100.21p 101.60p 988654
06/04/2023 100.40p 101.40p 100.10p 100.20p 1676043
05/04/2023 100.20p 100.40p 100.00p 100.20p 667624
04/04/2023 100.20p 100.60p 99.80p 100.40p 1114307
03/04/2023 102.00p 102.00p 95.60p 100.60p 1022763
31/03/2023 99.50p 102.00p 98.77p 100.80p 703595
30/03/2023 97.00p 99.50p 96.20p 99.30p 983615
29/03/2023 97.40p 97.90p 95.40p 95.60p 1226479
28/03/2023 95.80p 97.20p 94.90p 95.50p 831892
27/03/2023 96.50p 97.90p 95.80p 95.80p 687484
24/03/2023 97.40p 98.70p 95.70p 96.30p 1001799
23/03/2023 99.80p 101.00p 97.40p 98.00p 788626
22/03/2023 101.20p 101.20p 99.10p 99.90p 473357
21/03/2023 100.60p 101.20p 99.60p 101.00p 567866
20/03/2023 101.00p 102.80p 99.40p 99.40p 1014654
17/03/2023 101.40p 103.00p 100.40p 100.40p 839085
16/03/2023 100.60p 102.80p 100.00p 100.60p 771877
15/03/2023 104.00p 104.80p 101.62p 102.00p 1082103
14/03/2023 103.60p 104.20p 103.20p 104.00p 472662
13/03/2023 104.00p 104.00p 102.60p 103.20p 714164
10/03/2023 103.40p 103.80p 102.20p 103.00p 690656
09/03/2023 103.00p 103.40p 102.60p 103.00p 737805
08/03/2023 102.80p 103.20p 102.00p 102.30p 976824
07/03/2023 102.60p 103.60p 102.00p 102.30p 768435
06/03/2023 104.00p 104.20p 102.21p 103.00p 820326
03/03/2023 103.60p 104.60p 102.80p 103.20p 721633
02/03/2023 103.40p 104.60p 102.40p 102.60p 506637
01/03/2023 104.40p 104.40p 103.15p 103.40p 1044578
28/02/2023 103.60p 104.80p 103.15p 103.40p 603126
27/02/2023 104.60p 104.80p 103.20p 103.20p 639749
24/02/2023 104.40p 104.60p 103.20p 104.00p 400505
23/02/2023 104.20p 104.60p 102.60p 104.60p 818309
22/02/2023 104.00p 104.80p 103.60p 104.40p 653268
21/02/2023 104.60p 105.00p 103.80p 104.00p 1157420
20/02/2023 105.80p 106.20p 104.60p 104.60p 608489
17/02/2023 106.20p 107.20p 105.20p 106.00p 1078302
16/02/2023 107.40p 107.60p 106.36p 107.20p 561820
15/02/2023 107.40p 108.00p 106.60p 106.80p 670608
14/02/2023 108.20p 108.40p 107.60p 107.60p 711502
13/02/2023 108.80p 109.00p 107.80p 108.00p 1499280
10/02/2023 108.20p 109.00p 107.52p 108.60p 352804
09/02/2023 106.60p 108.20p 106.40p 107.40p 4808508
08/02/2023 108.40p 108.40p 106.60p 107.00p 535996
07/02/2023 108.80p 109.00p 107.80p 107.80p 649969
06/02/2023 109.40p 110.00p 108.00p 108.20p 680896
03/02/2023 109.80p 110.00p 109.20p 109.60p 606062
02/02/2023 110.00p 110.00p 109.40p 109.40p 707233
01/02/2023 110.20p 110.20p 109.40p 109.40p 432402
31/01/2023 110.40p 111.00p 109.60p 110.00p 448308
30/01/2023 111.20p 111.40p 110.40p 110.60p 627243
27/01/2023 111.20p 111.40p 109.80p 110.60p 501217
26/01/2023 110.00p 111.20p 109.20p 111.20p 1861601
25/01/2023 110.20p 110.40p 109.02p 110.00p 1092704
24/01/2023 109.80p 111.20p 109.48p 110.60p 573529
23/01/2023 110.60p 111.60p 109.37p 109.40p 850942
20/01/2023 110.80p 111.80p 110.60p 110.80p 411664
19/01/2023 111.00p 112.00p 110.20p 110.40p 497773
18/01/2023 111.00p 112.20p 110.31p 111.40p 341922
17/01/2023 110.80p 111.00p 110.00p 111.00p 450473
16/01/2023 110.00p 111.00p 109.20p 110.20p 578239
13/01/2023 109.00p 110.00p 108.40p 109.20p 763232
12/01/2023 109.00p 110.20p 108.32p 108.80p 561954
11/01/2023 110.40p 110.40p 108.20p 108.40p 828752
10/01/2023 111.20p 111.60p 108.60p 108.80p 631962
09/01/2023 111.40p 112.60p 110.00p 110.00p 570231
06/01/2023 111.80p 113.40p 111.14p 111.60p 421083
05/01/2023 111.40p 112.60p 110.60p 111.40p 626617
04/01/2023 112.00p 112.60p 111.40p 112.00p 452518
03/01/2023 111.60p 112.80p 111.24p 111.80p 966857
30/12/2022 112.00p 112.30p 111.00p 111.00p 138901
29/12/2022 113.00p 113.60p 110.68p 112.20p 248136
28/12/2022 114.00p 114.40p 113.60p 114.00p 630014
23/12/2022 114.20p 114.40p 113.90p 114.00p 503407
22/12/2022 113.40p 114.00p 112.80p 113.60p 385208
21/12/2022 112.80p 113.60p 112.20p 113.20p 755115
20/12/2022 112.80p 113.80p 112.40p 112.60p 463554
19/12/2022 112.80p 113.80p 112.00p 112.80p 515665
16/12/2022 111.40p 113.60p 111.20p 111.60p 1035478
15/12/2022 110.40p 111.20p 110.20p 110.20p 342114
14/12/2022 111.00p 112.40p 110.40p 110.60p 518987
13/12/2022 113.00p 113.20p 110.60p 111.00p 419215
12/12/2022 110.40p 113.00p 109.45p 111.80p 701684

*Close Price adjusted for both dividends and splits