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
21/12/2021 117.00p 117.00p 115.83p 116.50p 265168
20/12/2021 117.00p 117.00p 115.33p 117.00p 539383
17/12/2021 116.00p 117.00p 116.00p 117.00p 1665492
16/12/2021 115.50p 117.00p 115.50p 117.00p 1260038
15/12/2021 115.50p 116.50p 115.00p 116.00p 312078
14/12/2021 116.00p 116.00p 115.00p 116.00p 233193
13/12/2021 117.00p 117.00p 116.00p 116.00p 310963
10/12/2021 117.00p 117.00p 116.00p 117.00p 138987
09/12/2021 116.00p 117.00p 116.00p 117.00p 410337
08/12/2021 117.00p 117.25p 116.00p 117.00p 1488508
07/12/2021 116.50p 117.50p 116.00p 116.00p 316496
06/12/2021 116.00p 116.50p 115.36p 116.50p 260186
03/12/2021 116.00p 116.50p 114.50p 116.00p 209988
02/12/2021 116.00p 116.00p 115.00p 115.00p 212002
01/12/2021 115.00p 116.00p 115.00p 116.00p 411244
30/11/2021 116.00p 117.00p 115.50p 116.00p 476318
29/11/2021 116.50p 117.00p 115.50p 116.50p 238600
26/11/2021 115.00p 116.50p 114.00p 116.00p 1380089
25/11/2021 116.00p 116.50p 115.00p 116.50p 437138
24/11/2021 115.50p 116.00p 114.50p 116.00p 362273
23/11/2021 115.00p 115.50p 114.50p 115.50p 462651
22/11/2021 115.50p 115.50p 114.50p 115.00p 436710
19/11/2021 115.00p 115.00p 114.00p 115.00p 576617
18/11/2021 115.50p 115.50p 114.50p 114.50p 414252
17/11/2021 115.50p 115.50p 114.50p 114.50p 425790
16/11/2021 115.50p 116.00p 114.50p 115.00p 732403
15/11/2021 115.50p 116.00p 115.00p 115.00p 411112
12/11/2021 115.50p 116.00p 114.50p 116.00p 613443
11/11/2021 116.00p 116.50p 115.50p 116.00p 670128
10/11/2021 116.50p 116.89p 115.85p 116.50p 316230
09/11/2021 116.50p 117.00p 115.50p 116.50p 550427
08/11/2021 116.00p 117.00p 115.50p 117.00p 1365162
05/11/2021 116.00p 116.00p 115.50p 116.00p 630853
04/11/2021 116.00p 116.50p 115.37p 116.00p 421919
03/11/2021 116.00p 116.50p 115.00p 116.00p 383152
02/11/2021 116.00p 116.50p 115.00p 116.00p 387377
01/11/2021 116.00p 116.50p 115.00p 116.50p 573958
29/10/2021 116.00p 116.39p 115.63p 116.00p 507315
28/10/2021 115.50p 116.50p 114.50p 116.00p 591740
27/10/2021 114.50p 116.00p 114.50p 116.00p 424019
26/10/2021 115.50p 116.00p 114.00p 116.00p 762923
25/10/2021 115.50p 115.50p 114.50p 115.50p 605620
22/10/2021 115.50p 115.50p 114.50p 114.50p 959050
21/10/2021 115.00p 115.50p 114.00p 114.50p 533858
20/10/2021 114.00p 115.50p 113.69p 115.50p 1051224
19/10/2021 115.50p 115.50p 113.50p 113.50p 597641
18/10/2021 113.50p 115.00p 113.50p 113.50p 653217
15/10/2021 113.50p 115.10p 113.50p 113.50p 773157
14/10/2021 114.00p 114.00p 113.50p 113.50p 594573
13/10/2021 113.50p 114.00p 113.00p 114.00p 428787
12/10/2021 113.50p 113.50p 113.00p 113.50p 706003
11/10/2021 114.00p 114.00p 112.76p 113.50p 1030830
08/10/2021 113.50p 114.00p 112.50p 113.50p 493632
07/10/2021 113.00p 114.00p 112.51p 113.50p 643585
06/10/2021 112.00p 113.50p 111.50p 113.25p 3929431
05/10/2021 109.50p 111.50p 109.50p 111.50p 1586981
04/10/2021 109.00p 110.50p 107.00p 110.50p 3487300
01/10/2021 108.50p 109.00p 108.00p 108.50p 1275215
30/09/2021 109.50p 111.35p 107.00p 108.50p 5767155
29/09/2021 110.00p 110.45p 108.50p 108.50p 1584430
28/09/2021 109.50p 110.00p 109.00p 109.50p 1025110
27/09/2021 110.00p 110.00p 109.00p 109.00p 637243
24/09/2021 110.00p 110.00p 109.00p 109.00p 1061686
23/09/2021 110.00p 110.50p 109.00p 109.50p 604258
22/09/2021 109.50p 110.50p 109.00p 110.50p 582365
21/09/2021 110.50p 110.50p 108.76p 110.00p 496241
20/09/2021 110.00p 111.50p 109.00p 110.00p 1732020
17/09/2021 112.00p 116.00p 111.50p 116.00p 1367488
16/09/2021 112.00p 112.00p 111.00p 111.50p 321472
15/09/2021 113.50p 115.29p 112.50p 112.50p 590334
14/09/2021 113.00p 114.00p 112.65p 113.50p 258538
13/09/2021 115.00p 115.55p 112.74p 113.00p 421088
10/09/2021 115.50p 116.50p 113.73p 115.00p 976790
09/09/2021 114.00p 117.00p 112.50p 115.50p 452726
08/09/2021 114.00p 115.00p 113.50p 114.50p 226299
07/09/2021 113.50p 114.50p 112.50p 114.50p 452437
06/09/2021 114.00p 114.50p 113.00p 113.00p 729421
03/09/2021 112.50p 115.00p 112.50p 113.00p 214590
02/09/2021 113.50p 114.00p 112.50p 113.00p 377011
01/09/2021 113.00p 114.50p 113.00p 113.50p 391180
31/08/2021 113.50p 114.50p 113.00p 114.00p 477089
27/08/2021 113.50p 115.00p 112.50p 112.50p 427036
26/08/2021 112.00p 113.00p 111.50p 112.50p 194544
25/08/2021 113.00p 115.50p 111.50p 112.00p 219824
24/08/2021 114.00p 114.50p 113.00p 113.75p 251890
23/08/2021 114.00p 115.07p 113.00p 114.00p 484674
20/08/2021 113.50p 114.50p 112.84p 114.00p 471380
19/08/2021 114.00p 115.50p 111.50p 113.00p 471124
18/08/2021 113.50p 116.00p 113.00p 113.50p 1423957
17/08/2021 112.50p 114.39p 112.00p 113.00p 835956
16/08/2021 112.00p 113.00p 110.00p 112.25p 262766
13/08/2021 112.50p 112.50p 110.00p 112.25p 130771
12/08/2021 112.50p 112.50p 110.30p 112.00p 1119374
11/08/2021 111.00p 112.50p 110.50p 112.25p 313237
10/08/2021 112.50p 112.50p 111.30p 112.50p 650241
09/08/2021 111.50p 113.00p 110.00p 112.50p 237126
06/08/2021 112.00p 112.00p 110.00p 112.00p 189556
05/08/2021 111.50p 112.00p 110.50p 111.50p 857751
04/08/2021 112.00p 112.00p 110.00p 110.75p 908390
03/08/2021 111.00p 111.50p 110.00p 110.50p 236429
02/08/2021 112.00p 112.50p 110.00p 110.00p 539556
30/07/2021 110.00p 111.12p 110.00p 110.00p 239214
29/07/2021 112.00p 112.00p 110.00p 110.50p 280260
28/07/2021 109.50p 112.00p 109.50p 110.25p 643254
27/07/2021 110.00p 111.50p 109.50p 110.50p 240122
26/07/2021 110.50p 111.97p 109.09p 109.50p 464140
23/07/2021 111.50p 112.50p 111.25p 111.25p 355957
22/07/2021 112.00p 112.50p 111.00p 111.50p 333983
21/07/2021 113.00p 113.50p 111.53p 113.50p 383422
20/07/2021 112.50p 113.00p 112.00p 112.00p 258799
19/07/2021 112.00p 112.50p 111.50p 112.00p 303472
16/07/2021 112.50p 113.00p 111.00p 112.00p 396843
15/07/2021 113.00p 113.50p 111.50p 112.50p 485897
14/07/2021 112.00p 113.00p 112.00p 113.00p 668595
13/07/2021 112.00p 112.50p 111.50p 112.50p 797349
12/07/2021 110.00p 112.00p 110.00p 111.50p 778440
09/07/2021 111.50p 112.00p 109.50p 111.00p 450960
08/07/2021 111.00p 112.50p 109.00p 112.50p 508520
07/07/2021 110.00p 111.50p 109.00p 111.00p 424017
06/07/2021 110.50p 111.50p 109.00p 110.00p 373948
05/07/2021 111.00p 111.00p 110.00p 111.00p 363333
02/07/2021 111.00p 111.81p 108.50p 109.50p 1595458
01/07/2021 113.50p 114.00p 108.00p 111.00p 1058191
30/06/2021 113.50p 113.50p 111.50p 113.50p 797649
29/06/2021 113.00p 113.50p 112.08p 112.50p 676823
28/06/2021 112.50p 113.50p 111.00p 112.50p 474120
25/06/2021 111.50p 112.50p 109.50p 111.50p 353297
24/06/2021 112.00p 112.50p 110.80p 112.00p 315677
23/06/2021 112.50p 112.50p 110.00p 112.00p 981778
22/06/2021 112.00p 112.50p 109.59p 112.00p 604746
21/06/2021 111.50p 113.00p 110.50p 112.00p 2430992
18/06/2021 110.50p 113.00p 109.00p 113.00p 8657710
17/06/2021 111.00p 111.50p 109.50p 110.00p 949131
16/06/2021 111.50p 111.50p 110.20p 110.50p 1702138
15/06/2021 110.00p 110.50p 109.50p 110.00p 2158027
14/06/2021 109.50p 110.00p 109.34p 109.50p 705007
11/06/2021 109.50p 110.00p 109.00p 109.50p 1125234
10/06/2021 109.50p 109.51p 108.70p 109.50p 718753
09/06/2021 109.50p 110.00p 108.93p 109.50p 1205250
08/06/2021 108.00p 109.00p 107.73p 109.00p 888311
07/06/2021 107.50p 108.50p 107.00p 108.00p 1400325
04/06/2021 107.50p 108.00p 107.00p 107.50p 1104393
03/06/2021 107.00p 107.50p 107.00p 107.50p 996468
02/06/2021 107.00p 107.50p 106.50p 107.00p 1157194
01/06/2021 107.00p 108.00p 106.15p 107.00p 1147580
28/05/2021 106.50p 107.00p 105.50p 106.50p 1254582
27/05/2021 105.50p 107.00p 105.25p 106.00p 778010
26/05/2021 105.00p 106.00p 104.48p 105.50p 1823399
25/05/2021 105.50p 105.50p 104.50p 105.50p 592211
24/05/2021 105.50p 105.50p 104.50p 105.00p 854313
21/05/2021 105.50p 105.62p 104.50p 105.00p 1201298
20/05/2021 105.00p 105.50p 104.00p 104.75p 798644
19/05/2021 105.00p 105.50p 104.50p 105.00p 664508
18/05/2021 105.00p 105.50p 104.00p 105.00p 932770
17/05/2021 105.50p 105.50p 104.17p 104.50p 903052
14/05/2021 104.50p 105.00p 104.25p 104.50p 1910149
13/05/2021 104.00p 104.50p 104.00p 104.25p 767281
12/05/2021 104.00p 104.50p 104.00p 104.25p 693134
11/05/2021 105.50p 105.50p 103.50p 104.50p 1128142
10/05/2021 104.50p 105.00p 103.50p 104.50p 935755
07/05/2021 104.00p 105.50p 103.90p 104.50p 1028900
06/05/2021 104.00p 105.50p 103.50p 105.00p 803112
05/05/2021 104.00p 104.00p 103.50p 103.75p 435322
04/05/2021 104.00p 104.00p 103.34p 104.00p 1328433
30/04/2021 104.00p 105.50p 103.50p 103.50p 1562825
29/04/2021 104.00p 104.50p 103.50p 103.50p 2266516
28/04/2021 104.00p 104.00p 103.00p 103.50p 1806746
27/04/2021 103.50p 104.00p 103.02p 103.50p 1957913
26/04/2021 103.00p 104.50p 102.56p 103.25p 2154504
23/04/2021 102.50p 103.00p 102.00p 102.50p 4697155
22/04/2021 106.00p 106.00p 103.50p 103.50p 652174
21/04/2021 105.00p 105.75p 103.50p 104.50p 852629
20/04/2021 106.00p 107.00p 104.40p 106.00p 512915
19/04/2021 107.50p 108.00p 106.00p 106.25p 205120
16/04/2021 106.00p 107.00p 106.00p 106.50p 341474
15/04/2021 106.00p 108.00p 106.00p 107.00p 292150
14/04/2021 107.50p 108.00p 106.00p 108.00p 492180
13/04/2021 107.00p 108.00p 105.20p 106.25p 477876
12/04/2021 106.00p 107.00p 104.50p 105.75p 769199
09/04/2021 105.00p 106.00p 104.00p 104.75p 589672
08/04/2021 105.50p 105.50p 104.00p 105.25p 433239
07/04/2021 104.50p 107.00p 104.00p 105.50p 761715
06/04/2021 106.00p 107.00p 104.00p 104.50p 681315
01/04/2021 107.00p 110.00p 107.00p 108.75p 264350
31/03/2021 107.00p 109.00p 107.00p 108.00p 63896
30/03/2021 107.00p 110.00p 107.00p 108.00p 292831
29/03/2021 107.00p 108.00p 106.75p 107.50p 142488
26/03/2021 107.00p 108.00p 105.88p 107.00p 299221
25/03/2021 107.00p 107.00p 105.00p 106.00p 210432
24/03/2021 106.00p 107.00p 105.00p 105.00p 359624
23/03/2021 106.00p 107.00p 104.30p 105.00p 194353
22/03/2021 103.00p 106.00p 103.00p 103.00p 146552
19/03/2021 104.00p 106.00p 103.00p 106.00p 97201
18/03/2021 105.00p 106.00p 104.00p 105.00p 156293
17/03/2021 109.00p 109.00p 106.00p 106.00p 292545
16/03/2021 108.00p 108.00p 106.00p 107.50p 165901
15/03/2021 107.00p 108.00p 106.25p 107.00p 206422
12/03/2021 106.00p 107.00p 105.00p 106.50p 182383
11/03/2021 104.00p 106.00p 104.00p 105.50p 240386
10/03/2021 105.00p 105.00p 103.00p 104.50p 184852

*Close Price adjusted for both dividends and splits