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
03/06/2020 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
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

*Close Price adjusted for both dividends and splits