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
19/07/2018 99.50p 99.74p 99.50p 99.74p 19010
18/07/2018 99.51p 99.98p 99.50p 99.74p 9400
17/07/2018 99.50p 99.74p 99.50p 99.74p 4300
16/07/2018 99.51p 99.74p 99.51p 99.74p 2962
13/07/2018 99.50p 99.74p 99.50p 99.74p 16546
12/07/2018 99.90p 99.92p 99.50p 99.75p 17617
11/07/2018 99.99p 100.00p 99.90p 100.00p 5173
10/07/2018 100.01p 100.25p 100.01p 100.25p 2012
09/07/2018 100.02p 100.25p 100.02p 100.25p 4700
06/07/2018 100.02p 100.25p 100.01p 100.25p 4477
05/07/2018 100.00p 100.20p 100.00p 100.20p 11749
04/07/2018 100.04p 100.50p 100.25p 100.50p 0
03/07/2018 100.04p 100.25p 100.01p 100.25p 8866
02/07/2018 100.50p 100.50p 99.93p 100.24p 12734
29/06/2018 100.00p 100.20p 100.00p 100.20p 4829
28/06/2018 100.00p 100.20p 99.93p 100.20p 16000
27/06/2018 100.23p 100.50p 100.05p 100.50p 9243
26/06/2018 100.23p 100.25p 100.23p 100.25p 488
25/06/2018 100.00p 100.25p 100.00p 100.25p 18000
22/06/2018 100.05p 100.50p 100.05p 100.50p 8084
21/06/2018 100.00p 100.50p 99.99p 100.50p 22971
20/06/2018 100.09p 100.50p 100.09p 100.50p 4900
19/06/2018 100.34p 100.50p 100.05p 100.50p 7185
18/06/2018 100.76p 101.00p 100.58p 101.00p 10108
15/06/2018 101.00p 101.00p 101.00p 101.00p 1961
14/06/2018 101.00p 101.05p 100.85p 101.00p 10965
13/06/2018 100.76p 101.00p 100.76p 101.00p 4962
12/06/2018 100.77p 101.00p 100.77p 101.00p 4929
11/06/2018 100.55p 100.80p 100.55p 100.75p 23533
08/06/2018 100.50p 100.80p 100.50p 100.75p 12844
07/06/2018 100.80p 100.80p 100.55p 100.75p 2825
06/06/2018 100.87p 101.09p 100.55p 100.75p 38520
05/06/2018 100.50p 100.75p 100.50p 100.75p 22100
04/06/2018 101.00p 101.00p 100.55p 100.75p 11356
01/06/2018 100.70p 101.00p 100.70p 100.75p 7766
31/05/2018 100.51p 101.05p 100.51p 101.05p 13761
30/05/2018 101.50p 102.19p 101.00p 101.25p 31336
29/05/2018 102.75p 102.97p 101.61p 102.00p 27194
25/05/2018 102.00p 102.26p 101.02p 102.26p 16024

*Close Price adjusted for both dividends and splits