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
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
20/07/2020 101.00p 105.00p 100.00p 102.50p 34946
17/07/2020 104.00p 104.00p 101.00p 102.50p 30495
16/07/2020 105.00p 105.00p 100.00p 102.00p 13535
15/07/2020 105.00p 105.00p 101.00p 103.00p 34858
14/07/2020 105.00p 105.00p 102.00p 103.00p 28124
13/07/2020 103.00p 105.00p 101.68p 103.50p 42855
10/07/2020 98.00p 102.00p 98.00p 101.50p 30960
09/07/2020 97.00p 101.88p 95.00p 98.50p 22939
08/07/2020 98.00p 103.00p 97.00p 99.00p 92797
07/07/2020 99.00p 100.20p 96.00p 99.25p 315356
06/07/2020 99.00p 101.28p 98.50p 98.50p 52452
03/07/2020 98.00p 100.50p 98.00p 99.00p 23966
02/07/2020 103.00p 103.00p 98.00p 99.50p 95854
01/07/2020 102.00p 102.80p 100.00p 100.00p 19613
30/06/2020 102.00p 102.00p 98.50p 98.50p 25983
29/06/2020 101.00p 101.40p 99.00p 99.00p 86331
26/06/2020 101.00p 100.10p 98.03p 99.00p 23844
25/06/2020 101.00p 101.00p 97.04p 98.00p 83943
24/06/2020 98.00p 100.01p 98.03p 98.50p 17115
23/06/2020 98.00p 101.00p 98.00p 99.00p 55562
22/06/2020 98.00p 100.09p 98.00p 98.00p 18976
19/06/2020 98.00p 99.10p 97.03p 97.75p 41957
18/06/2020 95.00p 98.00p 94.55p 97.00p 11864
17/06/2020 98.00p 98.00p 96.50p 96.50p 22865
16/06/2020 98.00p 98.00p 96.50p 96.50p 17472
15/06/2020 97.00p 97.97p 95.00p 96.50p 13434
11/06/2020 99.00p 101.00p 99.00p 99.50p 1387
10/06/2020 100.00p 100.62p 100.50p 100.50p 6042
09/06/2020 100.00p 100.64p 99.00p 100.50p 23479
08/06/2020 101.00p 100.50p 97.06p 100.50p 9008
05/06/2020 101.00p 100.00p 97.05p 98.50p 24850
04/06/2020 101.00p 100.00p 98.50p 98.50p 19442
03/06/2020 101.00p 101.15p 96.00p 100.50p 57114
02/06/2020 101.00p 101.00p 99.00p 99.00p 3300
01/06/2020 102.00p 100.83p 97.26p 99.75p 10803
29/05/2020 102.00p 103.00p 99.00p 99.00p 58266
28/05/2020 103.00p 103.00p 102.21p 102.50p 12445
27/05/2020 102.00p 102.88p 102.00p 102.00p 26398
26/05/2020 101.00p 101.88p 101.00p 101.50p 17106
25/05/2020 101.00p 101.71p 99.13p 100.25p 24100
22/05/2020 101.00p 101.71p 99.13p 100.25p 24100
21/05/2020 103.00p 102.61p 100.02p 100.75p 13553
20/05/2020 103.00p 103.00p 101.25p 101.25p 11749
19/05/2020 103.00p 103.00p 101.25p 101.25p 15651
18/05/2020 103.00p 103.00p 101.25p 101.25p 78857
15/05/2020 101.00p 102.84p 101.00p 102.00p 21447
14/05/2020 101.00p 103.01p 101.33p 102.00p 22940
13/05/2020 101.00p 103.10p 101.00p 102.50p 26770
12/05/2020 102.00p 103.16p 101.96p 102.50p 13501
11/05/2020 102.00p 103.44p 99.62p 103.00p 63067
08/05/2020 100.00p 100.33p 98.50p 99.25p 51667
07/05/2020 100.00p 100.33p 98.50p 99.25p 51667
06/05/2020 99.50p 99.50p 99.00p 99.00p 9780
05/05/2020 99.50p 99.50p 97.12p 97.75p 25334
04/05/2020 100.00p 100.00p 97.12p 97.75p 9613
01/05/2020 99.50p 100.25p 97.75p 97.75p 41812
30/04/2020 99.50p 101.22p 99.00p 99.00p 12644
29/04/2020 99.50p 101.52p 99.28p 100.00p 6023
28/04/2020 99.50p 100.00p 98.25p 98.25p 66032
27/04/2020 99.00p 100.00p 97.30p 97.75p 7327
24/04/2020 99.00p 101.82p 97.28p 98.00p 19158
23/04/2020 99.00p 101.90p 98.00p 100.00p 64135
22/04/2020 99.00p 98.97p 96.00p 97.50p 22524
21/04/2020 99.00p 98.67p 96.48p 97.50p 12101
20/04/2020 99.00p 99.12p 97.00p 97.00p 8690
17/04/2020 99.00p 99.45p 98.47p 98.50p 5868
16/04/2020 99.00p 98.00p 96.96p 97.50p 7492
15/04/2020 99.00p 100.56p 97.64p 99.00p 19232
14/04/2020 99.00p 100.05p 97.50p 97.50p 31034
09/04/2020 98.00p 100.16p 96.55p 99.00p 1628
08/04/2020 98.00p 98.00p 95.03p 98.00p 30515
07/04/2020 98.00p 99.20p 95.50p 95.50p 10422
06/04/2020 97.00p 99.23p 92.00p 96.00p 15488
03/04/2020 97.00p 97.67p 94.00p 94.00p 8285
02/04/2020 97.00p 98.00p 96.00p 96.75p 10798
01/04/2020 97.00p 98.50p 95.21p 97.25p 24730
31/03/2020 97.00p 98.00p 97.00p 97.25p 28425
30/03/2020 96.00p 97.65p 93.00p 95.50p 19157
27/03/2020 96.00p 96.90p 93.36p 94.00p 12428
26/03/2020 96.00p 96.00p 93.00p 93.00p 50908
25/03/2020 87.00p 95.00p 87.00p 93.50p 6610
24/03/2020 90.00p 90.00p 90.00p 90.00p 1
23/03/2020 90.00p 90.00p 82.88p 86.50p 20586
20/03/2020 88.00p 90.00p 81.00p 90.00p 39042
19/03/2020 81.00p 84.00p 81.00p 84.00p 3834
18/03/2020 84.00p 90.00p 82.00p 84.25p 27280
17/03/2020 91.00p 91.00p 85.30p 87.00p 14943
16/03/2020 94.00p 94.00p 87.10p 89.00p 18880
13/03/2020 95.00p 95.00p 92.80p 94.00p 13501
12/03/2020 96.00p 96.00p 91.00p 93.00p 16873
11/03/2020 96.50p 98.67p 95.67p 96.50p 19523
10/03/2020 96.50p 98.00p 95.31p 95.75p 34394
09/03/2020 96.00p 96.50p 94.81p 96.25p 33216
06/03/2020 97.00p 97.00p 96.50p 96.50p 23629
05/03/2020 97.00p 97.00p 96.04p 96.25p 17611
04/03/2020 97.00p 97.00p 96.04p 96.25p 26452
03/03/2020 96.50p 97.00p 96.16p 96.50p 40565
02/03/2020 95.50p 96.50p 95.50p 96.00p 29589
28/02/2020 96.00p 96.50p 95.60p 96.25p 29115
27/02/2020 98.00p 96.24p 95.68p 96.00p 6690
26/02/2020 98.00p 98.00p 97.50p 97.50p 3000
25/02/2020 100.00p 99.68p 98.50p 98.50p 4995
24/02/2020 100.00p 100.00p 98.10p 99.00p 7352
21/02/2020 101.00p 100.50p 100.01p 100.50p 1662
20/02/2020 101.00p 101.00p 99.10p 100.00p 25650
19/02/2020 102.00p 102.00p 100.50p 100.50p 3693
18/02/2020 101.00p 101.00p 99.10p 101.00p 14542

*Close Price adjusted for both dividends and splits