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
23/10/2024 59.50p 60.02p 59.30p 60.00p 1145059
22/10/2024 60.70p 60.70p 59.50p 59.60p 1922122
21/10/2024 57.60p 60.60p 56.90p 60.20p 3079463
18/10/2024 55.80p 57.50p 54.40p 56.90p 3164471
17/10/2024 55.90p 55.90p 53.22p 53.60p 1686346
16/10/2024 56.40p 56.80p 53.91p 54.10p 1478217
15/10/2024 54.20p 56.70p 53.90p 54.20p 965454
14/10/2024 57.60p 57.60p 53.80p 54.00p 1393210
11/10/2024 58.00p 58.00p 54.80p 54.90p 1223163
10/10/2024 57.90p 57.90p 55.50p 55.50p 1245913
09/10/2024 56.30p 56.80p 55.70p 56.00p 888710
08/10/2024 58.00p 58.00p 56.10p 56.10p 889391
07/10/2024 56.70p 57.30p 56.10p 56.10p 1919895
04/10/2024 56.20p 58.80p 56.20p 57.00p 596130
03/10/2024 59.00p 59.00p 56.20p 56.30p 671799
02/10/2024 57.60p 57.90p 56.47p 56.60p 783150
01/10/2024 57.20p 59.50p 56.40p 56.70p 1172538
30/09/2024 57.00p 59.40p 56.70p 56.90p 1105054
27/09/2024 57.00p 59.40p 57.00p 57.50p 1092098
26/09/2024 58.40p 59.50p 57.00p 57.00p 1001965
25/09/2024 57.70p 59.90p 57.70p 58.40p 1431920
24/09/2024 59.00p 59.70p 58.00p 58.00p 671870
23/09/2024 58.50p 60.80p 58.00p 58.30p 1103503
20/09/2024 60.00p 60.00p 57.30p 57.30p 1180208
19/09/2024 60.90p 60.90p 59.33p 60.00p 722049
18/09/2024 59.50p 60.20p 58.30p 59.80p 1259323
17/09/2024 60.00p 60.30p 58.30p 59.00p 889873
16/09/2024 57.80p 60.00p 57.80p 59.00p 1883353
13/09/2024 58.30p 59.60p 57.30p 57.80p 704009
12/09/2024 57.30p 59.90p 56.28p 57.20p 1039880
11/09/2024 59.10p 59.10p 56.58p 57.30p 1672426
10/09/2024 57.80p 60.30p 57.55p 58.00p 564946
09/09/2024 58.20p 60.10p 57.40p 57.90p 808811
06/09/2024 58.40p 59.50p 57.50p 58.00p 706697
05/09/2024 58.70p 59.50p 58.22p 58.50p 676447
04/09/2024 58.80p 59.32p 58.20p 58.60p 446158
03/09/2024 59.90p 60.20p 58.80p 59.00p 1105162
02/09/2024 60.40p 62.80p 59.24p 59.40p 1071644
30/08/2024 61.30p 61.30p 59.20p 59.80p 1107099
29/08/2024 58.60p 61.10p 58.60p 59.80p 666321
28/08/2024 59.70p 60.90p 58.50p 58.50p 716023
27/08/2024 60.80p 61.10p 59.00p 59.40p 1257864
23/08/2024 59.50p 61.20p 58.53p 60.70p 523713
22/08/2024 59.20p 61.30p 58.00p 58.90p 762173
21/08/2024 60.90p 62.60p 59.24p 60.00p 782985
20/08/2024 60.60p 62.50p 59.60p 60.40p 773432
19/08/2024 60.00p 62.40p 59.57p 60.30p 351743
16/08/2024 60.60p 63.30p 60.01p 60.30p 520013
15/08/2024 61.10p 63.40p 60.30p 61.00p 394744
14/08/2024 62.30p 62.30p 60.68p 61.50p 626591
13/08/2024 61.00p 62.40p 60.00p 61.30p 877409
12/08/2024 58.90p 61.10p 58.36p 61.00p 592134
09/08/2024 59.00p 61.00p 58.00p 59.50p 718018
08/08/2024 59.10p 61.50p 57.96p 58.40p 898644
07/08/2024 60.00p 61.60p 59.05p 59.60p 946132
06/08/2024 59.10p 61.30p 58.62p 58.70p 587704
05/08/2024 59.30p 60.90p 57.40p 58.80p 974099
02/08/2024 61.50p 62.20p 58.40p 60.10p 1001878
01/08/2024 60.00p 62.80p 60.00p 61.30p 1069130
31/07/2024 60.90p 62.90p 59.96p 61.50p 813820
30/07/2024 61.00p 62.90p 59.61p 60.20p 1161620
29/07/2024 63.70p 63.70p 59.87p 60.20p 1255300
26/07/2024 62.00p 63.30p 61.20p 61.50p 1699860
25/07/2024 61.50p 63.30p 61.40p 62.90p 896730
24/07/2024 61.30p 63.20p 59.50p 61.80p 1341684
23/07/2024 61.00p 63.30p 59.00p 60.50p 1205844
22/07/2024 61.10p 63.90p 60.63p 62.00p 1249895
19/07/2024 62.70p 63.90p 60.60p 61.00p 923365
18/07/2024 63.90p 64.00p 61.00p 61.30p 1837793
17/07/2024 62.80p 63.60p 61.22p 61.60p 2137369
16/07/2024 63.40p 65.40p 60.15p 62.80p 2426620
15/07/2024 66.50p 67.70p 62.74p 63.70p 4907808
12/07/2024 68.50p 68.50p 67.50p 68.20p 334645
11/07/2024 67.50p 68.50p 67.20p 68.50p 573912
10/07/2024 66.70p 68.30p 66.40p 67.70p 588437
09/07/2024 66.80p 68.50p 66.70p 67.10p 638291
08/07/2024 67.00p 67.88p 66.50p 66.70p 915524
05/07/2024 65.50p 68.30p 64.60p 67.00p 615807
04/07/2024 65.00p 65.80p 64.10p 65.40p 762256
03/07/2024 63.60p 65.00p 63.30p 64.60p 831297
02/07/2024 64.30p 64.30p 63.06p 63.50p 672632
01/07/2024 64.20p 65.90p 63.30p 63.40p 641297
28/06/2024 64.70p 65.90p 64.00p 64.00p 1005195
27/06/2024 65.30p 66.70p 64.31p 64.60p 618329
26/06/2024 66.80p 67.90p 66.50p 66.60p 703464
25/06/2024 66.50p 67.80p 66.10p 66.80p 1087956
24/06/2024 66.60p 67.10p 66.30p 66.60p 1331224
21/06/2024 67.70p 67.70p 65.82p 66.50p 1665436
20/06/2024 67.70p 67.70p 66.10p 66.10p 901053
19/06/2024 67.70p 67.70p 65.70p 66.30p 505087
18/06/2024 67.20p 67.20p 65.90p 66.20p 459585
17/06/2024 66.60p 68.30p 65.90p 65.90p 604978
14/06/2024 67.20p 69.00p 65.80p 65.80p 607230
13/06/2024 68.20p 70.10p 66.90p 66.90p 492144
12/06/2024 69.00p 70.50p 68.20p 68.20p 457727
11/06/2024 70.00p 70.60p 68.80p 68.80p 1113427
10/06/2024 69.60p 70.00p 68.62p 69.50p 614510
07/06/2024 68.90p 69.60p 68.20p 69.40p 803773
06/06/2024 68.00p 69.00p 67.80p 68.80p 1209355
05/06/2024 67.00p 67.60p 65.10p 67.60p 917445
04/06/2024 65.30p 66.20p 65.00p 65.00p 509516
03/06/2024 64.90p 66.20p 64.90p 65.70p 622297
31/05/2024 65.50p 65.94p 65.00p 65.00p 515824
30/05/2024 66.00p 66.10p 64.30p 64.30p 795945
29/05/2024 65.30p 66.90p 64.60p 65.20p 975942
28/05/2024 65.50p 67.00p 64.20p 65.00p 780628
24/05/2024 65.10p 66.30p 63.10p 64.30p 1400789
23/05/2024 66.70p 67.80p 65.30p 65.70p 1120825
22/05/2024 67.10p 67.90p 66.68p 67.50p 1290622
21/05/2024 64.80p 67.90p 64.80p 67.40p 3319591
20/05/2024 65.00p 65.60p 64.06p 65.30p 1678998
17/05/2024 64.40p 65.00p 64.00p 64.70p 1090683
16/05/2024 63.90p 65.20p 63.90p 64.40p 821758
15/05/2024 62.90p 64.94p 62.00p 64.40p 2557665
14/05/2024 61.90p 62.70p 61.07p 62.45p 1306856
13/05/2024 59.60p 61.80p 59.40p 60.90p 1366967
10/05/2024 60.00p 60.70p 59.10p 59.80p 1382199
09/05/2024 60.00p 60.60p 59.00p 59.50p 1426176
08/05/2024 59.90p 61.70p 58.80p 58.80p 1633423
07/05/2024 60.70p 61.70p 60.00p 60.30p 1235503
03/05/2024 59.30p 60.80p 59.30p 59.70p 1057368
02/05/2024 60.10p 60.90p 59.10p 59.50p 1954220
01/05/2024 59.50p 60.90p 59.40p 59.50p 1000658
30/04/2024 61.00p 61.00p 59.50p 59.80p 2888075
29/04/2024 61.00p 61.19p 60.50p 60.50p 2722623
26/04/2024 61.60p 62.53p 60.70p 61.00p 1533259
25/04/2024 62.90p 63.30p 60.90p 61.10p 4268582
24/04/2024 62.50p 63.50p 61.90p 63.40p 2745776
23/04/2024 62.30p 63.30p 61.50p 62.10p 1778809
22/04/2024 62.40p 63.40p 61.60p 62.20p 1564081
19/04/2024 64.00p 64.50p 62.20p 62.40p 1340145
18/04/2024 64.00p 64.70p 64.00p 64.00p 776016
17/04/2024 63.40p 64.70p 62.70p 63.50p 793980
16/04/2024 63.60p 63.90p 62.50p 63.00p 1003461
15/04/2024 62.90p 63.60p 61.90p 63.60p 540316
12/04/2024 62.90p 63.10p 62.00p 63.00p 1324602
11/04/2024 63.50p 64.90p 61.30p 61.80p 1062273
10/04/2024 64.00p 65.10p 63.20p 63.30p 1153058
09/04/2024 63.80p 65.00p 62.72p 64.60p 1124030
08/04/2024 61.70p 64.00p 61.70p 63.90p 1180551
05/04/2024 61.20p 62.92p 60.30p 62.40p 794021
04/04/2024 62.50p 63.00p 60.00p 61.50p 2156280
03/04/2024 62.80p 63.90p 62.68p 62.80p 515262
02/04/2024 64.00p 65.10p 63.11p 63.90p 678784
28/03/2024 62.70p 65.10p 62.70p 64.50p 1187800
27/03/2024 64.10p 65.40p 62.90p 63.00p 768764
26/03/2024 62.90p 64.60p 62.06p 63.60p 1420668
25/03/2024 65.50p 66.40p 62.20p 62.50p 1327692
22/03/2024 66.70p 66.70p 63.90p 64.00p 1377667
21/03/2024 66.80p 66.80p 65.10p 65.30p 1703440
20/03/2024 67.80p 67.80p 66.60p 67.40p 1123572
19/03/2024 67.80p 68.80p 65.93p 66.60p 500146
18/03/2024 67.90p 68.80p 66.60p 67.00p 1249372
15/03/2024 66.30p 68.30p 65.50p 68.00p 1202796
14/03/2024 65.50p 66.30p 64.70p 66.30p 1441300
13/03/2024 67.70p 67.70p 64.30p 64.90p 1074232
12/03/2024 64.00p 67.50p 63.83p 67.00p 2376717
11/03/2024 63.30p 64.00p 62.60p 63.10p 2062255
08/03/2024 64.00p 65.00p 63.20p 63.80p 910072
07/03/2024 64.90p 65.90p 63.82p 64.20p 3106735
06/03/2024 65.40p 66.00p 64.50p 64.60p 2716028
05/03/2024 66.20p 67.60p 64.50p 64.50p 1694365
04/03/2024 65.80p 67.60p 65.59p 66.60p 769453
01/03/2024 66.20p 66.50p 64.50p 65.70p 1598394
29/02/2024 68.50p 69.10p 64.98p 65.70p 2266250
28/02/2024 71.20p 71.20p 66.00p 68.10p 1121950
27/02/2024 70.90p 71.10p 70.10p 70.20p 879509
26/02/2024 70.90p 71.40p 70.30p 70.50p 470224
23/02/2024 69.00p 71.10p 68.62p 70.40p 1120125
22/02/2024 68.50p 69.40p 67.76p 68.70p 896374
21/02/2024 68.50p 69.20p 67.12p 68.20p 1578110
20/02/2024 68.50p 69.90p 67.72p 68.80p 1284803
19/02/2024 64.90p 68.10p 64.30p 68.10p 1143962
16/02/2024 64.50p 65.36p 63.66p 64.50p 2190587
15/02/2024 63.00p 65.40p 62.30p 64.10p 1346280
14/02/2024 64.10p 64.80p 61.30p 62.60p 2206494
13/02/2024 68.40p 69.90p 62.71p 64.10p 3998802
12/02/2024 72.40p 73.20p 68.21p 68.30p 2369125
09/02/2024 70.70p 73.20p 70.40p 72.20p 1076625
08/02/2024 72.50p 73.20p 70.40p 70.90p 540137
07/02/2024 72.00p 73.20p 71.12p 71.30p 1954888
06/02/2024 71.40p 73.20p 71.00p 73.20p 1321444
05/02/2024 69.90p 75.00p 68.49p 71.30p 3514082
02/02/2024 68.50p 69.10p 67.80p 68.30p 2587644
01/02/2024 69.60p 71.80p 64.65p 67.30p 5376517
31/01/2024 69.00p 71.10p 67.70p 69.50p 3538706
30/01/2024 69.60p 70.40p 66.50p 69.50p 2399022
29/01/2024 70.70p 70.90p 69.60p 69.60p 3037413
26/01/2024 71.00p 73.00p 70.20p 70.70p 2260846
25/01/2024 74.30p 74.50p 70.10p 71.20p 1692073
24/01/2024 74.00p 75.44p 73.80p 73.80p 537984
23/01/2024 75.50p 76.30p 73.92p 74.00p 1117018
22/01/2024 76.50p 77.10p 74.60p 74.70p 3342911
19/01/2024 75.00p 76.50p 74.50p 75.80p 806168
18/01/2024 75.50p 76.40p 75.00p 75.00p 4580195
17/01/2024 76.00p 77.90p 75.60p 76.00p 692960
16/01/2024 77.60p 78.90p 77.00p 77.00p 1196972
15/01/2024 82.50p 82.50p 77.30p 77.60p 1253096
12/01/2024 81.30p 81.90p 80.20p 80.50p 769275
11/01/2024 83.40p 84.00p 81.00p 81.10p 1526161

*Close Price adjusted for both dividends and splits