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
09/12/2022 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
11/07/2022 119.80p 121.20p 119.80p 120.60p 819592
08/07/2022 121.00p 121.00p 119.60p 119.60p 745179
07/07/2022 121.00p 121.00p 119.64p 120.00p 1836511
06/07/2022 120.20p 121.20p 119.80p 120.60p 495876
05/07/2022 122.20p 122.20p 120.20p 121.20p 1227158
04/07/2022 120.60p 122.20p 120.60p 122.20p 753057
01/07/2022 120.20p 121.00p 119.68p 120.20p 830417
30/06/2022 121.20p 121.20p 119.80p 121.00p 697907
29/06/2022 121.00p 121.40p 120.40p 121.00p 1246062
28/06/2022 121.20p 121.40p 120.20p 120.20p 778486
27/06/2022 121.60p 121.60p 120.40p 120.80p 1150618
24/06/2022 121.40p 121.80p 120.40p 120.80p 474896
23/06/2022 121.20p 122.40p 120.80p 120.80p 729027
22/06/2022 122.40p 122.40p 121.20p 121.80p 1088655
21/06/2022 122.20p 123.00p 122.20p 122.20p 954117
20/06/2022 122.80p 122.80p 121.80p 122.20p 353382
17/06/2022 122.00p 123.00p 121.40p 123.00p 5873604
16/06/2022 122.20p 122.60p 121.80p 122.00p 589409
15/06/2022 121.80p 122.80p 121.66p 122.40p 922459
14/06/2022 121.60p 122.40p 120.60p 121.60p 1397377
13/06/2022 122.20p 122.49p 121.20p 121.20p 1774217
10/06/2022 123.00p 123.20p 122.20p 122.40p 1026156
09/06/2022 122.20p 123.00p 122.00p 123.00p 1032506
08/06/2022 123.00p 123.00p 121.80p 122.00p 1138238
07/06/2022 121.80p 123.00p 121.60p 123.00p 1593969
06/06/2022 121.80p 122.00p 120.87p 121.80p 845482
01/06/2022 121.00p 121.80p 120.66p 121.20p 899176
31/05/2022 120.40p 121.00p 120.00p 121.00p 1672983
27/05/2022 120.40p 120.40p 119.80p 120.20p 1044601
26/05/2022 120.20p 120.40p 119.80p 120.20p 883019
25/05/2022 120.00p 120.40p 119.46p 120.00p 1554817
24/05/2022 120.00p 120.30p 118.40p 119.80p 2253004
23/05/2022 120.40p 120.60p 120.00p 120.40p 3122419
20/05/2022 120.80p 120.80p 119.80p 120.20p 901339
19/05/2022 119.60p 120.20p 119.20p 120.00p 3766867
18/05/2022 119.60p 120.00p 119.45p 120.00p 2331663
17/05/2022 119.40p 119.60p 118.80p 119.40p 1303375
16/05/2022 119.00p 119.40p 118.89p 119.20p 1540997
13/05/2022 119.20p 119.20p 118.00p 118.40p 835736
12/05/2022 118.40p 119.20p 118.40p 118.40p 1226404
11/05/2022 118.80p 119.00p 118.60p 118.80p 1022383
10/05/2022 118.40p 118.90p 118.40p 118.80p 1411534
09/05/2022 118.00p 118.60p 117.40p 118.60p 1738276
06/05/2022 117.60p 118.20p 117.20p 118.00p 910975
05/05/2022 117.80p 118.20p 117.00p 117.60p 1676974
04/05/2022 117.20p 118.04p 116.60p 117.80p 1930443
03/05/2022 116.40p 117.00p 116.20p 116.80p 1296314
29/04/2022 116.20p 116.40p 116.00p 116.00p 1416626
28/04/2022 116.40p 116.40p 115.80p 116.20p 1647732
27/04/2022 116.00p 116.60p 115.80p 116.00p 748473
26/04/2022 117.00p 117.00p 116.00p 116.00p 575919
25/04/2022 115.60p 117.00p 115.60p 116.00p 1685294
22/04/2022 116.60p 116.60p 115.40p 116.40p 2087178
21/04/2022 116.00p 116.80p 115.60p 116.20p 1677470
20/04/2022 116.20p 116.80p 116.00p 116.40p 2555023
19/04/2022 116.40p 116.60p 115.40p 116.00p 5283464
14/04/2022 114.20p 116.60p 114.00p 115.60p 7956153
13/04/2022 113.40p 115.00p 110.10p 114.40p 15915286
12/04/2022 113.40p 113.95p 111.72p 112.80p 2355652
11/04/2022 113.60p 114.40p 112.50p 113.00p 3684154
08/04/2022 113.00p 114.20p 112.35p 113.00p 4055921
07/04/2022 112.60p 113.00p 112.40p 113.00p 1066422
06/04/2022 113.00p 113.00p 111.85p 112.60p 4740338
05/04/2022 113.00p 113.00p 112.00p 112.30p 707637
04/04/2022 113.00p 113.00p 112.21p 113.00p 1096957
01/04/2022 113.00p 113.00p 112.00p 112.00p 817311
31/03/2022 112.50p 113.00p 112.00p 113.00p 919788
30/03/2022 113.00p 113.00p 112.50p 113.00p 2321582
29/03/2022 113.50p 113.50p 112.50p 112.75p 2053572
28/03/2022 116.00p 116.50p 115.00p 115.00p 781338
25/03/2022 114.00p 117.00p 114.00p 116.00p 586645
24/03/2022 114.00p 115.50p 113.50p 115.00p 638897
23/03/2022 113.00p 114.50p 112.00p 114.00p 895212
22/03/2022 117.00p 117.50p 112.00p 113.25p 1787508
21/03/2022 118.50p 119.00p 117.00p 117.00p 841342
18/03/2022 118.00p 119.00p 118.00p 118.50p 244447
17/03/2022 119.00p 119.00p 117.50p 118.50p 944081
16/03/2022 119.50p 120.50p 118.90p 120.00p 1588416
15/03/2022 119.50p 120.00p 118.50p 119.50p 1143423
14/03/2022 120.00p 120.50p 119.00p 119.50p 1864645
11/03/2022 118.00p 121.00p 117.00p 119.50p 1440434
10/03/2022 117.50p 118.50p 115.71p 117.00p 864632
09/03/2022 116.50p 117.00p 115.00p 117.00p 842913
08/03/2022 116.00p 116.00p 115.00p 115.00p 626343
07/03/2022 115.00p 116.00p 114.50p 116.00p 814917
04/03/2022 117.00p 117.50p 114.00p 116.00p 1729890
03/03/2022 116.50p 117.50p 115.50p 117.50p 759627
02/03/2022 114.50p 116.50p 113.96p 116.50p 319363
01/03/2022 114.00p 114.50p 113.40p 114.00p 555501
28/02/2022 113.50p 115.00p 112.70p 114.50p 1015094
25/02/2022 112.00p 114.50p 112.00p 114.00p 260515
24/02/2022 112.50p 114.00p 112.00p 113.50p 557597
23/02/2022 113.00p 114.50p 113.00p 114.00p 1272087

*Close Price adjusted for both dividends and splits