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
17/02/2020 101.00p 102.00p 100.35p 101.00p 28184
14/02/2020 101.00p 101.00p 100.41p 100.50p 17319
13/02/2020 100.00p 101.00p 99.60p 100.25p 1201
12/02/2020 100.00p 101.00p 99.60p 100.25p 10472
11/02/2020 101.00p 101.00p 99.58p 100.25p 2101
10/02/2020 100.00p 100.00p 98.58p 100.00p 51415
07/02/2020 99.00p 99.50p 98.90p 99.25p 8631
06/02/2020 98.00p 98.92p 97.95p 98.25p 13705
05/02/2020 98.00p 99.00p 97.29p 98.00p 19534
04/02/2020 96.00p 96.25p 95.60p 96.25p 33484
03/02/2020 94.00p 95.90p 95.19p 95.50p 10417
31/01/2020 94.00p 95.90p 95.50p 95.50p 5213
30/01/2020 94.00p 96.38p 94.00p 95.00p 29758
29/01/2020 97.00p 97.00p 94.84p 95.50p 32922
28/01/2020 97.00p 97.00p 94.81p 95.50p 21255
27/01/2020 97.00p 97.00p 96.21p 97.00p 7685
24/01/2020 97.00p 97.00p 96.50p 96.50p 7194
23/01/2020 96.00p 96.71p 96.50p 96.50p 1028
22/01/2020 96.00p 96.71p 96.21p 96.50p 7360
21/01/2020 96.00p 96.71p 96.00p 96.50p 23343
20/01/2020 97.00p 97.00p 96.20p 96.50p 13063
17/01/2020 97.00p 97.00p 96.20p 96.50p 27893
16/01/2020 97.00p 96.73p 96.50p 96.50p 6097
15/01/2020 97.00p 96.74p 96.19p 96.50p 20220
14/01/2020 97.00p 96.75p 96.19p 96.50p 11137
13/01/2020 97.00p 97.00p 96.19p 96.50p 50230
10/01/2020 97.00p 96.82p 96.19p 96.50p 21424
09/01/2020 97.00p 97.00p 96.50p 96.50p 4000
08/01/2020 97.00p 97.00p 96.19p 96.50p 14471
07/01/2020 97.00p 97.00p 95.50p 96.50p 22552
06/01/2020 96.50p 96.87p 95.10p 96.00p 11007
03/01/2020 96.50p 96.87p 96.02p 96.50p 15303
02/01/2020 96.50p 96.87p 96.10p 96.50p 18710
31/12/2019 96.50p 96.87p 96.10p 96.50p 18981
30/12/2019 96.50p 96.95p 96.75p 96.75p 9756
27/12/2019 96.50p 96.95p 96.50p 96.50p 5563
24/12/2019 97.50p 96.95p 96.75p 96.75p 8387
23/12/2019 97.50p 97.00p 96.51p 96.75p 8693
20/12/2019 97.50p 97.50p 97.50p 97.50p 218
19/12/2019 98.50p 98.50p 96.02p 97.50p 14340
18/12/2019 99.00p 99.48p 99.00p 99.25p 9763
17/12/2019 97.50p 99.37p 97.52p 98.50p 15039
16/12/2019 97.50p 99.00p 97.50p 98.50p 15811
13/12/2019 100.00p 100.00p 98.02p 98.50p 26387
12/12/2019 98.00p 98.25p 97.22p 98.25p 36956
11/12/2019 98.50p 98.65p 96.00p 97.50p 76250
10/12/2019 98.00p 98.75p 98.00p 98.75p 8756
09/12/2019 98.50p 98.75p 98.22p 98.75p 12195
06/12/2019 99.50p 99.50p 97.90p 99.00p 8746
05/12/2019 97.50p 98.25p 97.50p 98.25p 9100
04/12/2019 100.00p 98.75p 97.53p 98.75p 4040
03/12/2019 100.00p 100.00p 97.53p 98.75p 286
02/12/2019 97.50p 98.75p 97.50p 98.75p 12689
29/11/2019 98.00p 98.98p 98.00p 98.75p 15741
28/11/2019 100.00p 100.00p 98.98p 99.00p 9470
27/11/2019 98.50p 99.00p 98.01p 99.00p 8601
26/11/2019 98.00p 98.01p 97.51p 98.00p 14240
25/11/2019 97.00p 97.51p 97.05p 97.50p 4657
22/11/2019 97.00p 97.51p 97.00p 97.50p 8092
21/11/2019 98.00p 98.00p 97.50p 97.50p 5
20/11/2019 96.00p 97.55p 96.00p 97.50p 25481
19/11/2019 97.00p 97.55p 96.55p 97.50p 6011
18/11/2019 97.00p 97.00p 96.11p 96.50p 10261
15/11/2019 95.50p 96.25p 95.99p 96.25p 7219
14/11/2019 95.50p 96.25p 95.50p 96.25p 6005
13/11/2019 95.92p 96.25p 95.56p 96.25p 4339
12/11/2019 95.92p 96.25p 95.92p 96.25p 12187
11/11/2019 95.56p 96.25p 95.56p 96.25p 4585
08/11/2019 96.00p 96.25p 95.52p 96.25p 22948
07/11/2019 95.28p 95.75p 95.28p 95.75p 6183
06/11/2019 95.28p 95.50p 95.28p 95.50p 2353
05/11/2019 95.33p 95.50p 95.00p 95.50p 18775
04/11/2019 95.00p 95.50p 95.00p 95.50p 8355
01/11/2019 95.38p 95.50p 95.38p 95.50p 1250
31/10/2019 95.16p 95.50p 95.16p 95.50p 7004
30/10/2019 95.50p 95.50p 95.16p 95.50p 15000
29/10/2019 94.90p 95.00p 94.90p 95.00p 1400
28/10/2019 94.50p 95.00p 94.50p 95.00p 11686
25/10/2019 94.66p 95.00p 94.66p 95.00p 1037
24/10/2019 95.50p 95.50p 94.66p 95.00p 1002
23/10/2019 94.66p 94.75p 94.66p 94.75p 6200
22/10/2019 95.19p 95.19p 94.70p 94.75p 9674
21/10/2019 94.00p 94.75p 93.53p 94.75p 24662
18/10/2019 94.00p 94.25p 94.00p 94.00p 7118
17/10/2019 93.50p 94.25p 93.50p 94.25p 10182
16/10/2019 94.00p 94.75p 94.00p 94.75p 14503
15/10/2019 94.00p 94.50p 94.00p 94.50p 13468
14/10/2019 94.00p 94.01p 94.00p 94.00p 28631
11/10/2019 94.00p 94.50p 94.00p 94.50p 35737
10/10/2019 94.00p 94.50p 94.00p 94.50p 7474
09/10/2019 94.00p 95.00p 94.00p 95.00p 7117
08/10/2019 97.00p 97.00p 94.75p 94.75p 31605
07/10/2019 96.50p 97.32p 95.62p 97.25p 21849
04/10/2019 93.50p 96.20p 93.50p 96.00p 24037
03/10/2019 92.80p 93.00p 92.75p 93.00p 10705
02/10/2019 93.50p 93.50p 92.01p 92.75p 2176
01/10/2019 92.00p 92.92p 92.00p 92.75p 5789
30/09/2019 93.04p 93.12p 92.92p 93.00p 5191
27/09/2019 93.50p 93.50p 92.00p 92.75p 17896
26/09/2019 92.50p 92.75p 92.00p 92.75p 6935
25/09/2019 93.14p 93.14p 92.64p 93.00p 10160
24/09/2019 92.50p 93.16p 92.50p 93.00p 7074
23/09/2019 93.50p 93.50p 93.00p 93.00p 3553
20/09/2019 93.10p 93.20p 93.00p 93.00p 5599
19/09/2019 93.50p 93.50p 92.01p 92.75p 4074
18/09/2019 93.39p 93.39p 93.07p 93.25p 14880
17/09/2019 93.29p 93.40p 93.07p 93.25p 26421
16/09/2019 93.33p 93.41p 92.64p 93.00p 28142
13/09/2019 92.62p 93.35p 92.62p 93.00p 7016
12/09/2019 93.50p 93.50p 92.61p 93.00p 54223
11/09/2019 93.00p 93.25p 92.16p 92.75p 22866
10/09/2019 91.00p 92.00p 91.00p 92.00p 4000
09/09/2019 91.00p 92.00p 91.00p 92.00p 3
06/09/2019 91.10p 92.00p 91.50p 92.00p 0
05/09/2019 91.10p 91.50p 90.50p 91.50p 3000
04/09/2019 92.00p 92.00p 90.94p 91.50p 9256
03/09/2019 90.50p 91.25p 90.50p 91.25p 5532
02/09/2019 90.50p 91.25p 91.25p 91.25p 11004
30/08/2019 90.50p 91.25p 90.50p 91.25p 10710
29/08/2019 90.50p 91.25p 90.50p 91.25p 5713
28/08/2019 90.50p 92.00p 90.50p 91.25p 5728
27/08/2019 90.00p 91.25p 90.00p 91.25p 10684
23/08/2019 92.00p 92.00p 91.00p 91.00p 705
22/08/2019 90.00p 91.00p 90.00p 91.00p 1210
21/08/2019 90.75p 91.00p 90.52p 91.00p 30
20/08/2019 90.59p 91.25p 90.59p 91.25p 2797
19/08/2019 92.00p 92.00p 90.50p 91.25p 2469
16/08/2019 92.00p 92.00p 90.50p 91.25p 4752
15/08/2019 90.50p 91.25p 90.50p 91.25p 5607
14/08/2019 92.00p 92.00p 90.59p 91.25p 11467
13/08/2019 90.95p 91.25p 91.25p 91.25p 20937
12/08/2019 90.95p 91.25p 90.50p 91.25p 9995
09/08/2019 90.50p 91.25p 90.50p 91.25p 11705
08/08/2019 90.50p 91.25p 90.50p 91.25p 16245
07/08/2019 90.96p 91.00p 90.96p 91.00p 205
06/08/2019 90.00p 91.00p 89.03p 90.50p 23157
05/08/2019 90.00p 90.50p 89.53p 90.50p 9000
02/08/2019 89.50p 91.45p 89.50p 91.25p 10196
01/08/2019 89.09p 91.00p 89.09p 91.00p 411
31/07/2019 91.55p 91.55p 90.50p 90.50p 154
30/07/2019 91.51p 91.51p 88.84p 90.00p 6190
29/07/2019 91.52p 91.52p 90.00p 90.00p 1065
26/07/2019 91.56p 91.56p 89.50p 90.75p 9345
25/07/2019 92.00p 92.00p 89.85p 90.00p 2041
24/07/2019 91.00p 91.00p 89.75p 89.75p 10300
23/07/2019 91.72p 91.72p 90.75p 90.75p 3099
22/07/2019 91.72p 91.72p 91.00p 91.00p 2883
19/07/2019 89.88p 90.00p 89.88p 90.00p 700
18/07/2019 89.84p 90.00p 89.84p 90.00p 1000
17/07/2019 91.76p 91.76p 90.00p 90.00p 3191
16/07/2019 91.79p 91.79p 90.00p 90.00p 1932
15/07/2019 91.61p 90.25p 90.25p 90.25p 0
12/07/2019 91.61p 91.61p 90.00p 90.25p 9117
11/07/2019 91.26p 91.58p 90.50p 90.50p 10459
10/07/2019 89.00p 90.25p 89.00p 90.25p 639
09/07/2019 87.99p 90.97p 87.99p 90.25p 11359
08/07/2019 87.72p 89.25p 87.51p 89.25p 7499
05/07/2019 87.50p 89.25p 87.50p 89.25p 5646
04/07/2019 87.01p 89.00p 87.01p 89.00p 12800
03/07/2019 87.01p 89.00p 87.01p 89.00p 1634
02/07/2019 88.50p 89.50p 88.50p 89.50p 3752
01/07/2019 88.51p 90.00p 88.51p 90.00p 2061
28/06/2019 88.01p 90.00p 88.01p 90.00p 1000
27/06/2019 88.63p 89.75p 88.63p 89.75p 84
26/06/2019 88.00p 89.75p 88.00p 89.75p 10271
25/06/2019 88.00p 91.50p 88.00p 89.75p 2256
24/06/2019 91.50p 91.50p 88.00p 89.75p 4187
21/06/2019 88.00p 89.75p 88.00p 89.75p 7899
20/06/2019 90.00p 90.50p 89.00p 90.50p 7218
19/06/2019 89.00p 91.85p 89.00p 91.00p 2344
18/06/2019 92.00p 92.00p 89.63p 90.75p 2275
17/06/2019 92.00p 92.00p 89.00p 90.50p 12791
14/06/2019 90.00p 90.50p 88.54p 90.50p 10364
13/06/2019 90.00p 90.25p 88.00p 90.25p 9409
12/06/2019 89.00p 90.00p 88.41p 90.00p 9365
11/06/2019 88.37p 88.37p 88.00p 88.00p 17376
10/06/2019 84.60p 87.75p 84.60p 87.00p 48450
07/06/2019 85.96p 86.97p 84.00p 85.50p 14310
06/06/2019 83.58p 85.56p 82.00p 84.00p 26365
05/06/2019 84.00p 84.00p 83.58p 84.00p 35707
04/06/2019 81.00p 82.00p 80.00p 82.00p 6060
03/06/2019 84.00p 84.00p 80.00p 82.00p 23138
31/05/2019 80.00p 81.50p 80.00p 81.50p 4637
30/05/2019 83.00p 83.00p 80.00p 81.50p 4060
29/05/2019 80.00p 81.50p 80.00p 81.50p 4000
28/05/2019 80.00p 81.50p 80.00p 81.50p 22411
24/05/2019 81.00p 82.50p 81.00p 82.50p 20667
23/05/2019 83.00p 83.00p 81.00p 82.75p 11161
22/05/2019 87.00p 87.00p 84.00p 85.00p 8882
21/05/2019 84.00p 85.50p 84.00p 85.50p 6310
20/05/2019 86.00p 86.78p 84.42p 85.50p 19516
17/05/2019 88.00p 88.00p 85.17p 87.00p 18892
16/05/2019 88.00p 89.00p 88.00p 89.00p 70
15/05/2019 88.68p 89.00p 88.00p 89.00p 9725
14/05/2019 89.00p 89.00p 88.00p 88.50p 15708
13/05/2019 88.00p 89.00p 88.00p 89.00p 4511
10/05/2019 90.00p 90.00p 89.00p 89.00p 10
09/05/2019 87.00p 89.00p 87.00p 89.00p 13175
08/05/2019 88.85p 88.85p 88.50p 88.50p 3890
07/05/2019 88.99p 88.99p 87.64p 88.50p 9345

*Close Price adjusted for both dividends and splits