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
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
09/12/2022 109.60p 110.00p 109.20p 110.00p 411348
08/12/2022 110.00p 111.40p 109.60p 109.80p 294733
07/12/2022 110.00p 110.40p 109.40p 109.60p 508468
06/12/2022 110.20p 110.74p 109.73p 110.00p 775913
05/12/2022 111.00p 111.00p 110.40p 111.00p 611232
02/12/2022 110.40p 111.00p 109.99p 110.20p 653029
01/12/2022 110.00p 110.60p 109.40p 110.60p 1658403
30/11/2022 113.00p 113.40p 109.80p 109.80p 1406200
29/11/2022 113.60p 113.60p 112.20p 112.20p 500832
28/11/2022 112.60p 113.60p 112.20p 112.80p 448362
25/11/2022 112.60p 113.20p 112.60p 113.00p 527137
24/11/2022 112.80p 113.20p 112.40p 112.80p 1689998
23/11/2022 112.80p 113.60p 112.40p 112.80p 1647541
22/11/2022 114.00p 114.00p 112.60p 113.00p 1556252
21/11/2022 113.00p 114.20p 112.40p 114.00p 505292
18/11/2022 113.20p 114.00p 112.20p 113.00p 817600
17/11/2022 113.80p 114.00p 112.00p 113.40p 984458
16/11/2022 113.60p 114.54p 112.60p 113.60p 560753
15/11/2022 115.60p 115.60p 113.56p 114.80p 655348
14/11/2022 116.00p 116.35p 114.40p 114.60p 407687
11/11/2022 117.60p 118.00p 115.69p 116.00p 801425
10/11/2022 115.60p 118.00p 114.86p 117.00p 688835
09/11/2022 114.40p 115.60p 114.00p 115.20p 875560
08/11/2022 113.60p 114.80p 113.60p 114.00p 566577
07/11/2022 113.80p 114.40p 113.41p 113.60p 682729
04/11/2022 113.00p 114.60p 112.74p 113.60p 718661
03/11/2022 112.60p 113.00p 111.60p 112.60p 533474
02/11/2022 113.00p 113.30p 112.20p 112.60p 601814
01/11/2022 112.80p 113.60p 112.40p 113.00p 467514
31/10/2022 113.00p 114.00p 112.00p 112.40p 349970
28/10/2022 113.60p 114.00p 110.80p 113.80p 512020
27/10/2022 114.00p 114.00p 113.20p 113.40p 414590
26/10/2022 114.20p 115.20p 113.79p 113.80p 732257
25/10/2022 112.40p 115.00p 112.00p 115.00p 1370090
24/10/2022 111.40p 113.00p 110.80p 112.00p 633970
21/10/2022 110.00p 111.40p 109.21p 111.40p 325232
20/10/2022 108.60p 110.40p 108.20p 110.40p 938028
19/10/2022 108.80p 108.80p 108.00p 108.20p 546956
18/10/2022 109.00p 109.80p 107.80p 108.00p 585953
17/10/2022 105.60p 109.00p 105.60p 108.00p 637805
14/10/2022 106.00p 108.80p 105.54p 107.60p 920149
13/10/2022 102.20p 105.00p 102.20p 104.60p 566874
12/10/2022 107.20p 109.00p 101.00p 103.80p 1217975
11/10/2022 111.80p 114.00p 106.80p 107.00p 624205
10/10/2022 110.00p 112.60p 109.00p 109.60p 533810
07/10/2022 111.20p 112.60p 109.77p 111.20p 2178682
06/10/2022 113.60p 113.80p 109.00p 110.60p 712416
05/10/2022 113.60p 114.40p 110.70p 111.80p 601720
04/10/2022 111.20p 114.00p 110.38p 113.00p 1147735
03/10/2022 111.20p 111.67p 109.00p 110.00p 628894
30/09/2022 111.00p 111.00p 110.00p 110.00p 2750513
29/09/2022 108.00p 112.00p 107.00p 111.40p 878800
28/09/2022 109.80p 110.80p 101.87p 108.00p 3771818
27/09/2022 116.60p 116.80p 110.20p 110.20p 1844820
26/09/2022 121.60p 121.60p 115.04p 116.80p 1781146
23/09/2022 122.40p 123.00p 120.00p 121.00p 1557401
22/09/2022 123.60p 123.80p 122.40p 122.40p 512515
21/09/2022 123.60p 123.80p 122.90p 123.80p 1001494
20/09/2022 123.00p 123.20p 122.00p 123.00p 540541
16/09/2022 123.00p 123.20p 122.40p 123.00p 1739337
15/09/2022 122.40p 123.00p 121.95p 122.80p 937938
14/09/2022 122.60p 122.80p 121.60p 122.40p 1083490
13/09/2022 123.20p 123.20p 122.20p 122.40p 670972
12/09/2022 122.80p 123.40p 122.58p 123.20p 1471394
09/09/2022 122.80p 123.00p 122.40p 122.40p 1362150
08/09/2022 121.20p 123.20p 121.20p 122.80p 818389
07/09/2022 121.60p 122.00p 121.40p 122.00p 673309
06/09/2022 121.20p 123.00p 120.80p 122.00p 822558
05/09/2022 121.20p 121.89p 120.40p 121.00p 749934
02/09/2022 121.00p 122.20p 120.60p 122.00p 572814
01/09/2022 121.00p 122.00p 120.00p 121.60p 535331
31/08/2022 121.80p 122.20p 120.80p 121.60p 660117
30/08/2022 121.20p 122.00p 119.60p 121.60p 670792
26/08/2022 120.00p 121.40p 119.40p 121.00p 930028
25/08/2022 119.60p 120.40p 118.20p 120.00p 993532
24/08/2022 118.60p 119.98p 118.00p 119.20p 537338
23/08/2022 119.00p 119.60p 118.20p 118.40p 319025
22/08/2022 120.00p 120.00p 119.00p 119.40p 541891
19/08/2022 119.20p 120.00p 119.00p 119.80p 620547
18/08/2022 119.40p 120.00p 119.40p 119.60p 1287899
17/08/2022 119.80p 121.00p 119.40p 119.80p 1520901
16/08/2022 120.00p 121.80p 119.80p 119.80p 929587
15/08/2022 120.00p 122.00p 120.00p 120.00p 635331
12/08/2022 121.60p 122.00p 120.00p 120.40p 639053
11/08/2022 122.00p 122.00p 120.40p 120.40p 850767
10/08/2022 121.00p 122.00p 120.90p 121.00p 452909
09/08/2022 122.40p 122.40p 121.00p 121.20p 835052
08/08/2022 121.80p 122.40p 121.00p 121.40p 957127
05/08/2022 121.40p 122.00p 120.60p 121.80p 639958
04/08/2022 121.80p 122.80p 120.90p 121.20p 528823
03/08/2022 121.00p 122.80p 121.00p 121.80p 750271
02/08/2022 121.20p 123.00p 120.60p 121.00p 812593
01/08/2022 121.80p 122.00p 120.80p 121.80p 640427
29/07/2022 121.20p 121.60p 120.60p 121.40p 823691
28/07/2022 121.80p 122.00p 120.80p 121.00p 775474
27/07/2022 122.80p 123.00p 121.20p 121.60p 695788
26/07/2022 123.20p 123.40p 122.00p 122.40p 1966025
25/07/2022 122.80p 123.00p 122.60p 123.00p 370891
22/07/2022 121.60p 123.00p 121.20p 123.00p 977516
21/07/2022 120.20p 121.60p 120.02p 121.20p 1158999
20/07/2022 119.40p 120.20p 119.00p 120.20p 2643111
19/07/2022 119.60p 119.80p 119.14p 119.40p 906322
18/07/2022 119.40p 119.60p 119.00p 119.40p 390754
15/07/2022 119.00p 119.60p 118.80p 119.10p 543042
14/07/2022 119.60p 120.00p 119.00p 119.00p 595955
13/07/2022 120.00p 120.40p 119.00p 119.60p 727858
12/07/2022 120.60p 120.80p 119.60p 119.60p 427953

*Close Price adjusted for both dividends and splits