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
03/05/2019 88.00p 89.00p 88.00p 88.50p 11740
02/05/2019 89.00p 90.00p 89.00p 90.00p 2571
01/05/2019 89.00p 89.75p 89.00p 89.75p 10488
30/04/2019 89.00p 90.00p 89.00p 90.00p 15184
29/04/2019 91.00p 91.00p 89.00p 90.00p 9182
26/04/2019 88.00p 90.00p 88.00p 90.00p 4938
25/04/2019 90.02p 90.50p 90.00p 90.50p 11163
24/04/2019 89.50p 90.25p 89.50p 90.25p 1000
23/04/2019 88.63p 90.00p 88.63p 90.00p 25790
18/04/2019 88.50p 89.00p 88.50p 89.00p 19569
17/04/2019 89.50p 89.50p 88.50p 89.00p 1970
16/04/2019 88.63p 89.00p 88.50p 89.00p 6168
15/04/2019 88.63p 89.75p 88.50p 89.75p 19217
12/04/2019 89.00p 89.75p 88.50p 89.75p 8065
11/04/2019 91.50p 91.50p 89.00p 90.25p 16813
10/04/2019 89.00p 90.00p 89.00p 90.00p 9154
09/04/2019 91.50p 91.50p 89.00p 90.25p 7001
08/04/2019 89.00p 90.25p 89.00p 90.25p 40711
05/04/2019 90.00p 90.29p 89.58p 90.00p 41263
04/04/2019 90.75p 91.00p 90.50p 91.00p 3517
03/04/2019 90.00p 94.45p 90.00p 92.50p 16524
02/04/2019 91.00p 92.00p 91.00p 92.00p 13281
01/04/2019 91.44p 92.00p 91.25p 92.00p 8754
29/03/2019 91.75p 91.75p 90.50p 90.50p 8880
28/03/2019 92.00p 93.02p 90.00p 91.50p 23482
27/03/2019 93.00p 94.00p 93.00p 93.50p 5873
26/03/2019 94.00p 94.50p 94.50p 94.50p 10000
25/03/2019 94.00p 94.50p 93.00p 94.50p 12350
22/03/2019 95.44p 95.44p 95.00p 95.00p 4450
21/03/2019 95.50p 95.50p 94.00p 95.00p 2421
20/03/2019 94.00p 95.62p 94.00p 95.00p 10088
19/03/2019 95.32p 95.32p 94.00p 95.00p 14225
18/03/2019 95.00p 95.71p 94.50p 95.25p 7192
15/03/2019 95.00p 95.25p 95.00p 95.25p 1000
14/03/2019 95.00p 95.25p 95.00p 95.25p 10000
13/03/2019 95.00p 95.25p 95.25p 95.25p 0
12/03/2019 95.00p 95.25p 95.00p 95.25p 5000
11/03/2019 94.50p 95.25p 94.50p 95.25p 5000
08/03/2019 94.50p 95.00p 94.95p 95.00p 0
07/03/2019 94.50p 95.00p 94.50p 94.95p 12293
06/03/2019 94.50p 95.81p 94.50p 95.50p 26222
05/03/2019 96.25p 96.25p 96.25p 96.25p 1038
04/03/2019 95.52p 96.25p 95.52p 96.25p 9301
01/03/2019 95.93p 96.83p 95.53p 96.25p 4360
28/02/2019 96.00p 96.25p 95.93p 96.25p 9170
27/02/2019 95.95p 96.25p 95.95p 96.25p 5000
26/02/2019 96.04p 96.25p 95.55p 96.25p 6200
25/02/2019 96.00p 96.25p 96.00p 96.25p 705
22/02/2019 96.10p 96.00p 96.00p 96.00p 18736
21/02/2019 96.10p 96.00p 96.00p 96.00p 0
20/02/2019 96.10p 96.10p 95.06p 96.00p 2616
19/02/2019 95.06p 96.00p 95.06p 96.00p 13909
18/02/2019 95.06p 96.20p 95.06p 96.00p 8159
15/02/2019 95.06p 96.00p 95.06p 96.00p 2000
14/02/2019 95.06p 96.00p 96.00p 96.00p 0
13/02/2019 95.06p 96.00p 95.06p 96.00p 3086
12/02/2019 95.06p 96.52p 95.06p 96.00p 13022
11/02/2019 95.06p 96.00p 96.00p 96.00p 0
08/02/2019 95.06p 96.58p 95.06p 96.00p 3065
07/02/2019 95.05p 96.46p 95.05p 96.00p 4880
06/02/2019 95.05p 96.00p 95.05p 96.00p 5500
05/02/2019 95.04p 96.50p 95.04p 96.00p 5643
04/02/2019 95.04p 96.50p 95.04p 96.00p 9945
01/02/2019 95.04p 96.00p 95.04p 96.00p 4834
31/01/2019 96.00p 96.00p 95.70p 96.00p 13938
30/01/2019 95.62p 95.62p 94.52p 95.00p 1944
29/01/2019 95.31p 95.31p 94.50p 94.50p 6250
28/01/2019 95.40p 95.40p 94.75p 94.75p 2000
25/01/2019 95.43p 95.43p 94.50p 94.50p 1000
24/01/2019 93.15p 94.50p 94.50p 94.50p 0
23/01/2019 93.15p 94.50p 93.03p 94.50p 6014
22/01/2019 93.15p 94.50p 93.15p 94.50p 6000
21/01/2019 95.70p 95.70p 94.10p 95.00p 5307
18/01/2019 94.70p 95.84p 94.70p 95.50p 12829
17/01/2019 94.76p 95.00p 95.00p 95.00p 0
16/01/2019 94.76p 95.00p 94.76p 95.00p 5175
15/01/2019 93.52p 94.70p 93.52p 94.70p 7650
14/01/2019 94.20p 94.20p 92.50p 94.13p 11762
11/01/2019 94.50p 95.50p 93.50p 94.25p 23038
10/01/2019 95.50p 95.50p 95.24p 95.24p 3083
09/01/2019 95.00p 95.99p 95.50p 95.99p 0
08/01/2019 95.00p 96.00p 95.50p 95.50p 0
07/01/2019 95.00p 96.00p 95.00p 96.00p 9363
04/01/2019 96.00p 96.00p 95.02p 96.00p 17080
03/01/2019 95.80p 96.00p 95.50p 96.00p 8194
02/01/2019 95.80p 95.50p 95.50p 95.50p 0
31/12/2018 95.80p 95.80p 95.00p 95.50p 7461
28/12/2018 95.84p 96.20p 95.25p 96.20p 23921
27/12/2018 95.52p 96.20p 96.20p 96.20p 0
24/12/2018 95.52p 96.20p 95.00p 96.20p 15274
21/12/2018 95.52p 96.50p 95.52p 96.50p 4500
20/12/2018 95.77p 97.29p 95.77p 96.50p 1366
19/12/2018 96.20p 97.00p 96.20p 97.00p 7750
18/12/2018 95.55p 97.00p 95.55p 97.00p 4575
17/12/2018 96.22p 97.13p 97.00p 97.00p 0
14/12/2018 96.22p 97.13p 95.55p 97.13p 6400
13/12/2018 96.10p 97.13p 96.10p 97.13p 2000
12/12/2018 96.30p 97.13p 96.30p 97.13p 2700
11/12/2018 96.20p 97.00p 96.20p 97.00p 1559
10/12/2018 96.25p 97.00p 95.50p 97.00p 16048
07/12/2018 96.25p 97.00p 95.59p 97.00p 9758
06/12/2018 96.37p 97.00p 97.00p 97.00p 0
05/12/2018 96.37p 97.00p 95.59p 97.00p 9637
04/12/2018 97.00p 97.00p 96.25p 97.00p 8250
03/12/2018 95.83p 97.00p 95.59p 97.00p 2819
30/11/2018 95.68p 97.00p 95.68p 97.00p 2500
29/11/2018 96.25p 97.00p 96.25p 97.00p 504
28/11/2018 96.25p 97.00p 96.25p 97.00p 9999
27/11/2018 97.45p 97.45p 96.37p 97.00p 9104
26/11/2018 97.53p 97.53p 97.50p 97.50p 1281
23/11/2018 96.50p 97.50p 96.50p 97.50p 5475
22/11/2018 96.50p 97.50p 97.50p 97.50p 0
21/11/2018 96.50p 97.50p 97.25p 97.50p 0
20/11/2018 96.50p 97.25p 96.02p 97.25p 34657
19/11/2018 97.00p 98.00p 97.00p 97.50p 5948
16/11/2018 97.51p 98.40p 97.51p 98.40p 14270
15/11/2018 98.00p 98.00p 97.51p 97.75p 21882
14/11/2018 99.02p 99.50p 99.02p 99.50p 9640
13/11/2018 99.18p 99.68p 99.15p 99.50p 15838
12/11/2018 99.06p 99.50p 99.06p 99.50p 15629
09/11/2018 99.00p 99.35p 98.73p 99.35p 21162
08/11/2018 98.10p 99.25p 98.10p 99.25p 12650
07/11/2018 98.00p 99.00p 98.00p 99.00p 3500
06/11/2018 98.10p 99.00p 98.10p 99.00p 5061
05/11/2018 98.00p 99.00p 98.00p 99.00p 6602
02/11/2018 98.02p 99.00p 98.02p 99.00p 2920
01/11/2018 98.44p 99.00p 98.44p 99.00p 5983
31/10/2018 98.30p 99.00p 98.30p 99.00p 8000
30/10/2018 98.02p 99.00p 98.02p 99.00p 1429
29/10/2018 98.00p 99.00p 98.00p 99.00p 7896
26/10/2018 98.53p 99.00p 98.00p 99.00p 8520
25/10/2018 99.25p 99.25p 99.25p 99.25p 1996
24/10/2018 99.00p 99.25p 99.25p 99.25p 0
23/10/2018 99.00p 99.38p 99.00p 99.25p 14051
22/10/2018 99.00p 99.25p 99.25p 99.25p 0
19/10/2018 99.00p 99.25p 99.00p 99.25p 5000
18/10/2018 98.50p 99.25p 98.50p 99.25p 5000
17/10/2018 99.50p 99.50p 98.51p 99.25p 14500
16/10/2018 99.25p 99.25p 99.25p 99.25p 0
15/10/2018 99.25p 99.25p 98.53p 99.25p 2244
12/10/2018 98.58p 99.25p 98.58p 99.25p 8216
11/10/2018 99.00p 99.50p 99.00p 99.50p 16500
10/10/2018 99.15p 99.50p 99.15p 99.50p 5019
09/10/2018 99.00p 99.60p 99.00p 99.50p 22589
08/10/2018 99.12p 100.00p 99.12p 100.00p 2026
05/10/2018 99.75p 100.00p 99.75p 100.00p 4038
04/10/2018 99.70p 99.75p 99.70p 99.75p 5525
03/10/2018 99.75p 99.75p 99.75p 99.75p 6500
02/10/2018 99.75p 99.75p 99.75p 99.75p 4300
01/10/2018 100.78p 100.78p 99.75p 99.75p 6982
28/09/2018 99.51p 99.75p 99.51p 99.75p 9500
27/09/2018 99.65p 99.87p 99.52p 99.75p 8500
26/09/2018 99.51p 99.79p 99.51p 99.79p 23415
25/09/2018 99.75p 99.83p 99.69p 99.83p 8368
24/09/2018 99.64p 99.75p 99.64p 99.75p 5000
21/09/2018 99.75p 99.75p 99.75p 99.75p 7731
20/09/2018 100.00p 100.00p 99.51p 99.75p 4400
19/09/2018 99.51p 99.90p 99.51p 99.75p 2500
18/09/2018 99.90p 99.90p 99.75p 99.75p 1000
17/09/2018 99.80p 99.85p 99.75p 99.75p 0
14/09/2018 99.80p 99.90p 99.80p 99.85p 5874
13/09/2018 100.00p 100.00p 100.00p 100.00p 15050
12/09/2018 100.80p 100.80p 99.52p 100.00p 10513
11/09/2018 99.52p 99.95p 99.52p 99.75p 5025
10/09/2018 99.52p 100.00p 99.52p 100.00p 5000
07/09/2018 99.53p 100.00p 99.53p 100.00p 5000
06/09/2018 99.53p 100.25p 99.53p 100.25p 1000
05/09/2018 100.00p 100.25p 100.00p 100.25p 4000
04/09/2018 100.00p 100.00p 99.51p 100.00p 17596
03/09/2018 99.75p 101.29p 99.72p 99.99p 19828
31/08/2018 100.00p 100.00p 99.75p 99.92p 21324
30/08/2018 99.70p 99.75p 99.70p 99.75p 244
29/08/2018 99.72p 99.75p 99.72p 99.75p 7166
28/08/2018 99.65p 99.83p 99.51p 99.83p 12000
24/08/2018 99.75p 99.75p 99.60p 99.75p 1055
23/08/2018 99.60p 99.80p 99.60p 99.80p 1010
22/08/2018 99.70p 99.75p 99.75p 99.75p 11200
21/08/2018 99.70p 99.75p 99.70p 99.75p 4500
20/08/2018 99.99p 100.62p 99.97p 100.62p 8743
17/08/2018 100.10p 100.63p 100.01p 100.63p 1137
16/08/2018 99.48p 99.75p 99.25p 99.75p 30028
15/08/2018 99.45p 99.50p 99.30p 99.50p 11000
14/08/2018 99.52p 99.73p 99.51p 99.73p 7015
13/08/2018 99.35p 99.62p 99.30p 99.62p 12529
10/08/2018 99.44p 99.50p 99.42p 99.50p 7500
09/08/2018 99.00p 99.96p 99.00p 99.50p 43192
08/08/2018 99.00p 99.65p 99.00p 99.25p 33143
07/08/2018 99.56p 99.56p 98.50p 99.25p 15505
06/08/2018 98.75p 99.00p 98.50p 99.00p 7257
03/08/2018 98.00p 99.00p 98.00p 99.00p 8479
02/08/2018 99.00p 99.00p 98.50p 99.00p 23000
01/08/2018 99.50p 99.75p 99.00p 99.75p 23508
31/07/2018 99.30p 100.50p 99.00p 100.50p 5623
30/07/2018 99.52p 100.50p 99.52p 100.50p 7536
27/07/2018 100.00p 100.00p 99.75p 99.75p 18094
26/07/2018 99.84p 99.84p 99.75p 99.75p 2679
25/07/2018 99.50p 99.75p 99.50p 99.75p 2497
24/07/2018 99.57p 99.75p 99.54p 99.75p 30488
23/07/2018 99.55p 99.75p 99.55p 99.75p 1000
20/07/2018 99.55p 99.74p 99.55p 99.74p 1500

*Close Price adjusted for both dividends and splits