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
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
22/02/2022 113.00p 114.50p 112.88p 113.50p 250519
21/02/2022 115.00p 116.00p 113.50p 113.50p 334492
18/02/2022 115.50p 115.50p 114.35p 115.00p 437307
17/02/2022 115.50p 115.50p 114.50p 115.50p 802567
16/02/2022 116.00p 116.00p 114.62p 115.00p 334333
15/02/2022 115.00p 116.00p 114.50p 116.00p 297885
14/02/2022 114.00p 116.00p 114.00p 115.00p 292359
11/02/2022 115.00p 116.00p 114.01p 116.00p 533414
10/02/2022 115.50p 115.50p 114.50p 115.50p 354150
09/02/2022 116.00p 116.00p 115.00p 115.00p 509438
08/02/2022 116.00p 116.50p 115.40p 116.00p 1437094
07/02/2022 115.50p 116.00p 114.90p 115.00p 781894
04/02/2022 115.50p 116.00p 114.50p 115.25p 655389
03/02/2022 116.00p 116.00p 115.00p 116.00p 415777
02/02/2022 115.50p 116.00p 115.00p 116.00p 277624
01/02/2022 114.50p 116.00p 114.38p 115.50p 258843
31/01/2022 116.00p 116.00p 115.00p 115.50p 642907
28/01/2022 114.50p 116.00p 113.50p 115.50p 2268813
27/01/2022 115.50p 115.50p 113.74p 115.50p 242018
26/01/2022 115.00p 116.00p 114.51p 115.50p 1284221
25/01/2022 115.50p 116.00p 114.50p 115.50p 311070
24/01/2022 116.50p 116.50p 115.00p 115.50p 1133018
21/01/2022 116.50p 117.03p 115.50p 116.00p 410835
20/01/2022 115.00p 117.50p 115.00p 117.00p 339598
19/01/2022 116.50p 116.50p 115.00p 116.00p 457133
18/01/2022 116.50p 117.00p 115.00p 116.50p 434823
17/01/2022 116.50p 117.00p 116.00p 116.50p 596110
14/01/2022 116.50p 117.00p 115.50p 116.00p 304587
13/01/2022 116.00p 116.50p 115.50p 116.50p 250680
12/01/2022 117.50p 117.50p 115.50p 116.50p 303591
10/01/2022 118.50p 118.50p 116.00p 116.50p 397404
07/01/2022 118.50p 118.50p 116.50p 118.00p 291339
06/01/2022 117.00p 118.50p 116.62p 118.00p 602421
05/01/2022 117.50p 118.00p 116.00p 118.00p 489173
04/01/2022 117.00p 118.00p 117.00p 117.00p 570815
31/12/2021 118.00p 118.00p 116.66p 118.00p 87598
30/12/2021 117.50p 117.50p 116.00p 116.50p 355790
29/12/2021 118.00p 118.50p 117.00p 118.00p 647667
24/12/2021 117.50p 118.00p 117.17p 117.50p 254071
23/12/2021 116.50p 117.50p 116.00p 117.50p 498525
22/12/2021 117.00p 117.50p 116.50p 117.00p 648318
21/12/2021 117.00p 117.00p 115.83p 116.50p 265168
20/12/2021 117.00p 117.00p 115.33p 117.00p 539383
17/12/2021 116.00p 117.00p 116.00p 117.00p 1665492
16/12/2021 115.50p 117.00p 115.50p 117.00p 1260038
15/12/2021 115.50p 116.50p 115.00p 116.00p 312078
14/12/2021 116.00p 116.00p 115.00p 116.00p 233193
13/12/2021 117.00p 117.00p 116.00p 116.00p 310963
10/12/2021 117.00p 117.00p 116.00p 117.00p 138987
09/12/2021 116.00p 117.00p 116.00p 117.00p 410337
08/12/2021 117.00p 117.25p 116.00p 117.00p 1488508
07/12/2021 116.50p 117.50p 116.00p 116.00p 316496
06/12/2021 116.00p 116.50p 115.36p 116.50p 260186
03/12/2021 116.00p 116.50p 114.50p 116.00p 209988
02/12/2021 116.00p 116.00p 115.00p 115.00p 212002
01/12/2021 115.00p 116.00p 115.00p 116.00p 411244
30/11/2021 116.00p 117.00p 115.50p 116.00p 476318
29/11/2021 116.50p 117.00p 115.50p 116.50p 238600
26/11/2021 115.00p 116.50p 114.00p 116.00p 1380089
25/11/2021 116.00p 116.50p 115.00p 116.50p 437138
24/11/2021 115.50p 116.00p 114.50p 116.00p 362273
23/11/2021 115.00p 115.50p 114.50p 115.50p 462651
22/11/2021 115.50p 115.50p 114.50p 115.00p 436710
19/11/2021 115.00p 115.00p 114.00p 115.00p 576617
18/11/2021 115.50p 115.50p 114.50p 114.50p 414252
17/11/2021 115.50p 115.50p 114.50p 114.50p 425790
16/11/2021 115.50p 116.00p 114.50p 115.00p 732403
15/11/2021 115.50p 116.00p 115.00p 115.00p 411112
12/11/2021 115.50p 116.00p 114.50p 116.00p 613443
11/11/2021 116.00p 116.50p 115.50p 116.00p 670128
10/11/2021 116.50p 116.89p 115.85p 116.50p 316230
09/11/2021 116.50p 117.00p 115.50p 116.50p 550427
08/11/2021 116.00p 117.00p 115.50p 117.00p 1365162
05/11/2021 116.00p 116.00p 115.50p 116.00p 630853
04/11/2021 116.00p 116.50p 115.37p 116.00p 421919
03/11/2021 116.00p 116.50p 115.00p 116.00p 383152
02/11/2021 116.00p 116.50p 115.00p 116.00p 387377
01/11/2021 116.00p 116.50p 115.00p 116.50p 573958
29/10/2021 116.00p 116.39p 115.63p 116.00p 507315
28/10/2021 115.50p 116.50p 114.50p 116.00p 591740
27/10/2021 114.50p 116.00p 114.50p 116.00p 424019
26/10/2021 115.50p 116.00p 114.00p 116.00p 762923
25/10/2021 115.50p 115.50p 114.50p 115.50p 605620
22/10/2021 115.50p 115.50p 114.50p 114.50p 959050
21/10/2021 115.00p 115.50p 114.00p 114.50p 533858
20/10/2021 114.00p 115.50p 113.69p 115.50p 1051224
19/10/2021 115.50p 115.50p 113.50p 113.50p 597641
18/10/2021 113.50p 115.00p 113.50p 113.50p 653217
15/10/2021 113.50p 115.10p 113.50p 113.50p 773157
14/10/2021 114.00p 114.00p 113.50p 113.50p 594573
13/10/2021 113.50p 114.00p 113.00p 114.00p 428787
12/10/2021 113.50p 113.50p 113.00p 113.50p 706003
11/10/2021 114.00p 114.00p 112.76p 113.50p 1030830
08/10/2021 113.50p 114.00p 112.50p 113.50p 493632
07/10/2021 113.00p 114.00p 112.51p 113.50p 643585
06/10/2021 112.00p 113.50p 111.50p 113.25p 3929431
05/10/2021 109.50p 111.50p 109.50p 111.50p 1586981
04/10/2021 109.00p 110.50p 107.00p 110.50p 3487300
01/10/2021 108.50p 109.00p 108.00p 108.50p 1275215
30/09/2021 109.50p 111.35p 107.00p 108.50p 5767155
29/09/2021 110.00p 110.45p 108.50p 108.50p 1584430
28/09/2021 109.50p 110.00p 109.00p 109.50p 1025110
27/09/2021 110.00p 110.00p 109.00p 109.00p 637243
24/09/2021 110.00p 110.00p 109.00p 109.00p 1061686
23/09/2021 110.00p 110.50p 109.00p 109.50p 604258
22/09/2021 109.50p 110.50p 109.00p 110.50p 582365
21/09/2021 110.50p 110.50p 108.76p 110.00p 496241

*Close Price adjusted for both dividends and splits