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
20/09/2021 110.00p 111.50p 109.00p 110.00p 1732020
17/09/2021 112.00p 116.00p 111.50p 116.00p 1367488
16/09/2021 112.00p 112.00p 111.00p 111.50p 321472
15/09/2021 113.50p 115.29p 112.50p 112.50p 590334
14/09/2021 113.00p 114.00p 112.65p 113.50p 258538
13/09/2021 115.00p 115.55p 112.74p 113.00p 421088
10/09/2021 115.50p 116.50p 113.73p 115.00p 976790
09/09/2021 114.00p 117.00p 112.50p 115.50p 452726
08/09/2021 114.00p 115.00p 113.50p 114.50p 226299
07/09/2021 113.50p 114.50p 112.50p 114.50p 452437
06/09/2021 114.00p 114.50p 113.00p 113.00p 729421
03/09/2021 112.50p 115.00p 112.50p 113.00p 214590
02/09/2021 113.50p 114.00p 112.50p 113.00p 377011
01/09/2021 113.00p 114.50p 113.00p 113.50p 391180
31/08/2021 113.50p 114.50p 113.00p 114.00p 477089
27/08/2021 113.50p 115.00p 112.50p 112.50p 427036
26/08/2021 112.00p 113.00p 111.50p 112.50p 194544
25/08/2021 113.00p 115.50p 111.50p 112.00p 219824
24/08/2021 114.00p 114.50p 113.00p 113.75p 251890
23/08/2021 114.00p 115.07p 113.00p 114.00p 484674
20/08/2021 113.50p 114.50p 112.84p 114.00p 471380
19/08/2021 114.00p 115.50p 111.50p 113.00p 471124
18/08/2021 113.50p 116.00p 113.00p 113.50p 1423957
17/08/2021 112.50p 114.39p 112.00p 113.00p 835956
16/08/2021 112.00p 113.00p 110.00p 112.25p 262766
13/08/2021 112.50p 112.50p 110.00p 112.25p 130771
12/08/2021 112.50p 112.50p 110.30p 112.00p 1119374
11/08/2021 111.00p 112.50p 110.50p 112.25p 313237
10/08/2021 112.50p 112.50p 111.30p 112.50p 650241
09/08/2021 111.50p 113.00p 110.00p 112.50p 237126
06/08/2021 112.00p 112.00p 110.00p 112.00p 189556
05/08/2021 111.50p 112.00p 110.50p 111.50p 857751
04/08/2021 112.00p 112.00p 110.00p 110.75p 908390
03/08/2021 111.00p 111.50p 110.00p 110.50p 236429
02/08/2021 112.00p 112.50p 110.00p 110.00p 539556
30/07/2021 110.00p 111.12p 110.00p 110.00p 239214
29/07/2021 112.00p 112.00p 110.00p 110.50p 280260
28/07/2021 109.50p 112.00p 109.50p 110.25p 643254
27/07/2021 110.00p 111.50p 109.50p 110.50p 240122
26/07/2021 110.50p 111.97p 109.09p 109.50p 464140
23/07/2021 111.50p 112.50p 111.25p 111.25p 355957
22/07/2021 112.00p 112.50p 111.00p 111.50p 333983
21/07/2021 113.00p 113.50p 111.53p 113.50p 383422
20/07/2021 112.50p 113.00p 112.00p 112.00p 258799
19/07/2021 112.00p 112.50p 111.50p 112.00p 303472
16/07/2021 112.50p 113.00p 111.00p 112.00p 396843
15/07/2021 113.00p 113.50p 111.50p 112.50p 485897
14/07/2021 112.00p 113.00p 112.00p 113.00p 668595
13/07/2021 112.00p 112.50p 111.50p 112.50p 797349
12/07/2021 110.00p 112.00p 110.00p 111.50p 778440
09/07/2021 111.50p 112.00p 109.50p 111.00p 450960
08/07/2021 111.00p 112.50p 109.00p 112.50p 508520
07/07/2021 110.00p 111.50p 109.00p 111.00p 424017
06/07/2021 110.50p 111.50p 109.00p 110.00p 373948
05/07/2021 111.00p 111.00p 110.00p 111.00p 363333
02/07/2021 111.00p 111.81p 108.50p 109.50p 1595458
01/07/2021 113.50p 114.00p 108.00p 111.00p 1058191
30/06/2021 113.50p 113.50p 111.50p 113.50p 797649
29/06/2021 113.00p 113.50p 112.08p 112.50p 676823
28/06/2021 112.50p 113.50p 111.00p 112.50p 474120
25/06/2021 111.50p 112.50p 109.50p 111.50p 353297
24/06/2021 112.00p 112.50p 110.80p 112.00p 315677
23/06/2021 112.50p 112.50p 110.00p 112.00p 981778
22/06/2021 112.00p 112.50p 109.59p 112.00p 604746
21/06/2021 111.50p 113.00p 110.50p 112.00p 2430992
18/06/2021 110.50p 113.00p 109.00p 113.00p 8657710
17/06/2021 111.00p 111.50p 109.50p 110.00p 949131
16/06/2021 111.50p 111.50p 110.20p 110.50p 1702138
15/06/2021 110.00p 110.50p 109.50p 110.00p 2158027
14/06/2021 109.50p 110.00p 109.34p 109.50p 705007
11/06/2021 109.50p 110.00p 109.00p 109.50p 1125234
10/06/2021 109.50p 109.51p 108.70p 109.50p 718753
09/06/2021 109.50p 110.00p 108.93p 109.50p 1205250
08/06/2021 108.00p 109.00p 107.73p 109.00p 888311
07/06/2021 107.50p 108.50p 107.00p 108.00p 1400325
04/06/2021 107.50p 108.00p 107.00p 107.50p 1104393
03/06/2021 107.00p 107.50p 107.00p 107.50p 996468
02/06/2021 107.00p 107.50p 106.50p 107.00p 1157194
01/06/2021 107.00p 108.00p 106.15p 107.00p 1147580
28/05/2021 106.50p 107.00p 105.50p 106.50p 1254582
27/05/2021 105.50p 107.00p 105.25p 106.00p 778010
26/05/2021 105.00p 106.00p 104.48p 105.50p 1823399
25/05/2021 105.50p 105.50p 104.50p 105.50p 592211
24/05/2021 105.50p 105.50p 104.50p 105.00p 854313
21/05/2021 105.50p 105.62p 104.50p 105.00p 1201298
20/05/2021 105.00p 105.50p 104.00p 104.75p 798644
19/05/2021 105.00p 105.50p 104.50p 105.00p 664508
18/05/2021 105.00p 105.50p 104.00p 105.00p 932770
17/05/2021 105.50p 105.50p 104.17p 104.50p 903052
14/05/2021 104.50p 105.00p 104.25p 104.50p 1910149
13/05/2021 104.00p 104.50p 104.00p 104.25p 767281
12/05/2021 104.00p 104.50p 104.00p 104.25p 693134
11/05/2021 105.50p 105.50p 103.50p 104.50p 1128142
10/05/2021 104.50p 105.00p 103.50p 104.50p 935755
07/05/2021 104.00p 105.50p 103.90p 104.50p 1028900
06/05/2021 104.00p 105.50p 103.50p 105.00p 803112
05/05/2021 104.00p 104.00p 103.50p 103.75p 435322
04/05/2021 104.00p 104.00p 103.34p 104.00p 1328433
30/04/2021 104.00p 105.50p 103.50p 103.50p 1562825
29/04/2021 104.00p 104.50p 103.50p 103.50p 2266516
28/04/2021 104.00p 104.00p 103.00p 103.50p 1806746
27/04/2021 103.50p 104.00p 103.02p 103.50p 1957913
26/04/2021 103.00p 104.50p 102.56p 103.25p 2154504
23/04/2021 102.50p 103.00p 102.00p 102.50p 4697155
22/04/2021 106.00p 106.00p 103.50p 103.50p 652174
21/04/2021 105.00p 105.75p 103.50p 104.50p 852629
20/04/2021 106.00p 107.00p 104.40p 106.00p 512915
19/04/2021 107.50p 108.00p 106.00p 106.25p 205120
16/04/2021 106.00p 107.00p 106.00p 106.50p 341474
15/04/2021 106.00p 108.00p 106.00p 107.00p 292150
14/04/2021 107.50p 108.00p 106.00p 108.00p 492180
13/04/2021 107.00p 108.00p 105.20p 106.25p 477876
12/04/2021 106.00p 107.00p 104.50p 105.75p 769199
09/04/2021 105.00p 106.00p 104.00p 104.75p 589672
08/04/2021 105.50p 105.50p 104.00p 105.25p 433239
07/04/2021 104.50p 107.00p 104.00p 105.50p 761715
06/04/2021 106.00p 107.00p 104.00p 104.50p 681315
01/04/2021 107.00p 110.00p 107.00p 108.75p 264350
31/03/2021 107.00p 109.00p 107.00p 108.00p 63896
30/03/2021 107.00p 110.00p 107.00p 108.00p 292831
29/03/2021 107.00p 108.00p 106.75p 107.50p 142488
26/03/2021 107.00p 108.00p 105.88p 107.00p 299221
25/03/2021 107.00p 107.00p 105.00p 106.00p 210432
24/03/2021 106.00p 107.00p 105.00p 105.00p 359624
23/03/2021 106.00p 107.00p 104.30p 105.00p 194353
22/03/2021 103.00p 106.00p 103.00p 103.00p 146552
19/03/2021 104.00p 106.00p 103.00p 106.00p 97201
18/03/2021 105.00p 106.00p 104.00p 105.00p 156293
17/03/2021 109.00p 109.00p 106.00p 106.00p 292545
16/03/2021 108.00p 108.00p 106.00p 107.50p 165901
15/03/2021 107.00p 108.00p 106.25p 107.00p 206422
12/03/2021 106.00p 107.00p 105.00p 106.50p 182383
11/03/2021 104.00p 106.00p 104.00p 105.50p 240386
10/03/2021 105.00p 105.00p 103.00p 104.50p 184852
09/03/2021 105.00p 105.00p 103.24p 104.00p 102006
08/03/2021 105.00p 106.00p 104.00p 104.00p 255022
05/03/2021 106.00p 107.00p 102.00p 104.00p 280064
04/03/2021 107.00p 107.00p 106.00p 106.00p 86501
03/03/2021 106.00p 108.00p 105.00p 106.50p 294517
02/03/2021 105.00p 105.82p 104.00p 104.50p 261029
01/03/2021 104.00p 106.00p 103.00p 105.00p 114585
26/02/2021 105.00p 105.00p 103.00p 103.50p 76594
25/02/2021 105.00p 106.00p 104.00p 105.00p 225746
24/02/2021 104.00p 105.00p 103.00p 104.00p 248569
23/02/2021 104.00p 105.00p 103.00p 103.50p 382823
22/02/2021 106.00p 106.00p 104.00p 104.00p 223477
19/02/2021 106.00p 107.00p 105.00p 105.50p 148907
18/02/2021 108.00p 108.00p 106.00p 106.50p 143564
17/02/2021 107.00p 107.74p 106.54p 107.00p 116035
16/02/2021 109.00p 109.00p 107.00p 107.50p 105331
15/02/2021 108.00p 109.00p 107.00p 108.00p 182039
12/02/2021 108.00p 108.50p 107.00p 107.50p 102018
11/02/2021 109.00p 109.00p 108.25p 108.50p 130670
10/02/2021 108.00p 109.00p 108.00p 108.50p 166978
09/02/2021 109.00p 109.00p 108.25p 108.50p 172665
08/02/2021 109.00p 109.00p 108.00p 108.50p 455967
05/02/2021 108.00p 109.67p 107.88p 108.00p 107477
04/02/2021 109.00p 110.28p 107.00p 108.50p 246710
03/02/2021 108.00p 108.64p 107.00p 107.50p 101129
02/02/2021 109.00p 109.00p 107.38p 108.00p 102195
01/02/2021 106.00p 108.00p 106.00p 107.00p 150369
29/01/2021 107.00p 107.70p 107.00p 107.50p 62411
28/01/2021 107.00p 108.00p 107.00p 107.50p 128130
27/01/2021 108.00p 108.00p 106.85p 107.50p 98048
26/01/2021 107.00p 108.00p 106.00p 107.50p 136144
25/01/2021 108.00p 108.22p 106.00p 107.00p 308929
22/01/2021 107.00p 107.00p 106.00p 106.50p 192451
21/01/2021 107.00p 107.00p 106.47p 106.50p 108425
20/01/2021 106.00p 107.00p 105.00p 106.50p 277397
19/01/2021 107.00p 107.00p 106.00p 106.50p 221517
18/01/2021 106.00p 108.00p 105.80p 106.50p 698601
15/01/2021 106.00p 106.50p 105.00p 105.50p 201858
14/01/2021 107.00p 107.00p 106.16p 106.50p 105218
13/01/2021 107.00p 107.00p 106.11p 106.50p 146553
12/01/2021 106.00p 107.00p 105.51p 106.50p 393474
11/01/2021 106.00p 106.00p 105.00p 105.50p 357426
08/01/2021 106.00p 106.00p 105.00p 105.50p 710172
07/01/2021 105.00p 106.00p 104.00p 105.50p 170326
06/01/2021 105.00p 105.25p 104.22p 105.00p 162049
05/01/2021 105.00p 105.00p 104.00p 104.50p 136835
04/01/2021 106.00p 106.00p 104.00p 104.50p 208067
31/12/2020 104.00p 105.00p 103.00p 104.00p 54398
30/12/2020 105.00p 106.47p 104.23p 106.00p 333092
24/12/2020 104.00p 105.00p 103.46p 104.50p 80570
23/12/2020 104.00p 105.00p 103.25p 103.50p 220174
22/12/2020 104.00p 104.00p 103.00p 103.50p 149213
21/12/2020 104.00p 104.88p 103.00p 103.50p 168729
18/12/2020 104.00p 105.00p 103.00p 104.00p 465133
17/12/2020 104.00p 105.00p 103.00p 103.50p 639059
16/12/2020 103.00p 104.00p 102.00p 103.50p 365678
15/12/2020 104.00p 104.00p 100.30p 102.50p 510617
14/12/2020 106.00p 106.00p 101.00p 103.00p 653332
11/12/2020 105.00p 106.00p 104.00p 105.50p 136972
10/12/2020 105.00p 105.23p 104.00p 104.50p 109537
09/12/2020 106.00p 106.60p 104.00p 105.00p 77804
08/12/2020 106.00p 107.00p 105.00p 105.50p 110553
07/12/2020 107.00p 107.00p 105.00p 107.00p 116424
04/12/2020 107.00p 107.00p 106.11p 106.50p 127248
03/12/2020 107.00p 108.00p 104.78p 106.50p 239618
02/12/2020 106.00p 108.00p 105.21p 106.50p 93141

*Close Price adjusted for both dividends and splits