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
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
01/12/2020 105.00p 108.00p 105.00p 106.50p 261117
30/11/2020 110.00p 110.00p 103.51p 105.50p 721089
27/11/2020 107.00p 114.00p 106.10p 108.50p 1246738
26/11/2020 108.00p 106.00p 104.21p 106.00p 21807
25/11/2020 108.00p 108.00p 103.26p 106.00p 37771
24/11/2020 107.00p 105.50p 103.25p 105.50p 31273
23/11/2020 107.00p 107.00p 101.30p 105.00p 44912
20/11/2020 104.00p 108.00p 101.07p 104.00p 33482
19/11/2020 104.00p 109.00p 102.00p 103.00p 70194
18/11/2020 105.00p 109.00p 103.06p 105.00p 60513
17/11/2020 108.00p 111.00p 105.00p 107.50p 22851
16/11/2020 110.00p 110.00p 106.00p 107.50p 34571
13/11/2020 108.00p 110.00p 107.00p 108.50p 34102
12/11/2020 112.00p 109.60p 107.15p 108.50p 21797
10/11/2020 108.00p 112.00p 106.20p 109.50p 25197
09/11/2020 108.00p 109.00p 107.50p 107.50p 24061
06/11/2020 108.00p 110.00p 106.50p 106.50p 7746
05/11/2020 108.00p 110.00p 106.00p 108.00p 14629
04/11/2020 108.00p 110.00p 105.00p 108.00p 9607
03/11/2020 109.00p 111.00p 105.00p 106.00p 45126
02/11/2020 106.00p 108.70p 105.84p 106.50p 39186
30/10/2020 108.00p 109.00p 105.69p 108.00p 32474
29/10/2020 104.00p 108.00p 104.00p 106.50p 6250
28/10/2020 104.00p 107.46p 102.00p 106.00p 25427
27/10/2020 108.00p 107.64p 104.40p 106.00p 18717
26/10/2020 108.00p 108.00p 104.20p 106.00p 20681
23/10/2020 105.00p 107.35p 105.00p 107.00p 13389
22/10/2020 108.00p 107.49p 105.12p 106.00p 9791
21/10/2020 108.00p 107.80p 104.00p 106.00p 16341
20/10/2020 108.00p 108.00p 102.00p 105.00p 15384
19/10/2020 105.00p 107.80p 104.50p 105.50p 9089
16/10/2020 105.00p 107.85p 105.10p 106.00p 15251
15/10/2020 105.00p 107.80p 103.07p 106.50p 8513
14/10/2020 104.00p 106.50p 104.00p 106.00p 35400
13/10/2020 106.00p 108.00p 103.00p 105.50p 44017
12/10/2020 103.00p 106.80p 103.00p 106.00p 56724
09/10/2020 105.00p 108.00p 102.00p 105.00p 22243
08/10/2020 106.00p 106.40p 102.00p 104.00p 65194
07/10/2020 109.00p 109.00p 102.00p 105.00p 50466
06/10/2020 109.00p 109.00p 103.00p 107.00p 30551
05/10/2020 108.00p 108.00p 101.98p 105.00p 42350
02/10/2020 108.00p 108.00p 105.00p 107.00p 78601
01/10/2020 103.00p 106.75p 105.00p 106.50p 54408
30/09/2020 103.00p 109.00p 103.00p 105.00p 87466
29/09/2020 104.00p 109.00p 103.00p 106.50p 236370
28/09/2020 104.00p 106.20p 104.00p 105.00p 23911
25/09/2020 104.00p 106.00p 102.35p 106.00p 159859
24/09/2020 104.00p 109.00p 101.00p 105.00p 71677
23/09/2020 106.00p 105.50p 104.00p 105.50p 9091
22/09/2020 106.00p 109.00p 101.00p 106.50p 21344
21/09/2020 105.00p 109.00p 102.00p 106.50p 32188
18/09/2020 109.00p 109.00p 103.00p 103.00p 97393
17/09/2020 105.00p 106.50p 104.60p 106.50p 46825
16/09/2020 104.00p 106.50p 102.48p 106.50p 115717
15/09/2020 104.00p 109.00p 103.12p 105.00p 67827
14/09/2020 104.00p 106.50p 101.19p 106.50p 17475
11/09/2020 104.00p 109.00p 103.00p 106.50p 28408
10/09/2020 104.00p 109.00p 102.00p 104.50p 32442
09/09/2020 108.00p 109.00p 104.00p 106.50p 22999
08/09/2020 105.00p 107.00p 103.00p 106.00p 26350
07/09/2020 102.00p 108.00p 104.00p 105.50p 27061
04/09/2020 102.00p 103.92p 102.00p 103.50p 20772
03/09/2020 106.00p 108.00p 102.00p 103.50p 30034
02/09/2020 108.00p 108.00p 102.63p 104.00p 31442
01/09/2020 108.00p 109.00p 102.00p 105.00p 62202
28/08/2020 105.00p 105.92p 104.00p 105.50p 116746
27/08/2020 104.00p 109.00p 103.68p 105.50p 73328
26/08/2020 104.00p 105.50p 104.10p 105.50p 81362
25/08/2020 104.00p 105.50p 104.00p 105.50p 48567
24/08/2020 104.00p 105.50p 102.12p 105.50p 15493
21/08/2020 104.00p 106.50p 104.00p 106.50p 39294
20/08/2020 104.00p 106.50p 104.00p 106.50p 12720
19/08/2020 104.00p 109.00p 104.00p 106.50p 53710
18/08/2020 104.00p 109.00p 104.00p 106.50p 35366
17/08/2020 108.00p 108.00p 103.55p 106.00p 36980
14/08/2020 109.00p 109.00p 102.00p 106.50p 60565
13/08/2020 108.00p 109.00p 102.00p 105.50p 45175
12/08/2020 107.00p 106.60p 104.20p 106.00p 40204
11/08/2020 107.00p 107.00p 102.00p 106.00p 104037
10/08/2020 109.00p 109.00p 101.00p 104.50p 16140
07/08/2020 103.00p 109.00p 103.00p 106.00p 920573
06/08/2020 108.00p 108.00p 104.00p 105.00p 549717
05/08/2020 108.00p 108.00p 101.00p 102.50p 6259
04/08/2020 104.00p 106.34p 102.32p 102.50p 21483
03/08/2020 104.00p 104.36p 102.50p 102.50p 42854
31/07/2020 103.00p 104.00p 102.00p 102.00p 47489
29/07/2020 107.00p 108.00p 103.00p 104.50p 18613
28/07/2020 106.00p 107.00p 105.00p 105.00p 27191
27/07/2020 109.00p 109.00p 105.50p 105.50p 19472
24/07/2020 107.00p 107.00p 104.50p 106.00p 14821
23/07/2020 108.00p 109.00p 105.25p 105.50p 28887
22/07/2020 107.00p 109.00p 103.00p 105.00p 38676
21/07/2020 105.00p 107.00p 102.10p 103.00p 27151

*Close Price adjusted for both dividends and splits