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
08/08/2019 90.50p 91.25p 90.50p 91.25p 16245
07/08/2019 90.96p 91.00p 90.96p 91.00p 205
06/08/2019 90.00p 91.00p 89.03p 90.50p 23157
05/08/2019 90.00p 90.50p 89.53p 90.50p 9000
02/08/2019 89.50p 91.45p 89.50p 91.25p 10196
01/08/2019 89.09p 91.00p 89.09p 91.00p 411
31/07/2019 91.55p 91.55p 90.50p 90.50p 154
30/07/2019 91.51p 91.51p 88.84p 90.00p 6190
29/07/2019 91.52p 91.52p 90.00p 90.00p 1065
26/07/2019 91.56p 91.56p 89.50p 90.75p 9345
25/07/2019 92.00p 92.00p 89.85p 90.00p 2041
24/07/2019 91.00p 91.00p 89.75p 89.75p 10300
23/07/2019 91.72p 91.72p 90.75p 90.75p 3099
22/07/2019 91.72p 91.72p 91.00p 91.00p 2883
19/07/2019 89.88p 90.00p 89.88p 90.00p 700
18/07/2019 89.84p 90.00p 89.84p 90.00p 1000
17/07/2019 91.76p 91.76p 90.00p 90.00p 3191
16/07/2019 91.79p 91.79p 90.00p 90.00p 1932
15/07/2019 91.61p 90.25p 90.25p 90.25p 0
12/07/2019 91.61p 91.61p 90.00p 90.25p 9117
11/07/2019 91.26p 91.58p 90.50p 90.50p 10459
10/07/2019 89.00p 90.25p 89.00p 90.25p 639
09/07/2019 87.99p 90.97p 87.99p 90.25p 11359
08/07/2019 87.72p 89.25p 87.51p 89.25p 7499
05/07/2019 87.50p 89.25p 87.50p 89.25p 5646
04/07/2019 87.01p 89.00p 87.01p 89.00p 12800
03/07/2019 87.01p 89.00p 87.01p 89.00p 1634
02/07/2019 88.50p 89.50p 88.50p 89.50p 3752
01/07/2019 88.51p 90.00p 88.51p 90.00p 2061
28/06/2019 88.01p 90.00p 88.01p 90.00p 1000
27/06/2019 88.63p 89.75p 88.63p 89.75p 84
26/06/2019 88.00p 89.75p 88.00p 89.75p 10271
25/06/2019 88.00p 91.50p 88.00p 89.75p 2256
24/06/2019 91.50p 91.50p 88.00p 89.75p 4187
21/06/2019 88.00p 89.75p 88.00p 89.75p 7899
20/06/2019 90.00p 90.50p 89.00p 90.50p 7218
19/06/2019 89.00p 91.85p 89.00p 91.00p 2344
18/06/2019 92.00p 92.00p 89.63p 90.75p 2275
17/06/2019 92.00p 92.00p 89.00p 90.50p 12791
14/06/2019 90.00p 90.50p 88.54p 90.50p 10364
13/06/2019 90.00p 90.25p 88.00p 90.25p 9409
12/06/2019 89.00p 90.00p 88.41p 90.00p 9365
11/06/2019 88.37p 88.37p 88.00p 88.00p 17376
10/06/2019 84.60p 87.75p 84.60p 87.00p 48450
07/06/2019 85.96p 86.97p 84.00p 85.50p 14310
06/06/2019 83.58p 85.56p 82.00p 84.00p 26365
05/06/2019 84.00p 84.00p 83.58p 84.00p 35707
04/06/2019 81.00p 82.00p 80.00p 82.00p 6060
03/06/2019 84.00p 84.00p 80.00p 82.00p 23138
31/05/2019 80.00p 81.50p 80.00p 81.50p 4637
30/05/2019 83.00p 83.00p 80.00p 81.50p 4060
29/05/2019 80.00p 81.50p 80.00p 81.50p 4000
28/05/2019 80.00p 81.50p 80.00p 81.50p 22411
24/05/2019 81.00p 82.50p 81.00p 82.50p 20667
23/05/2019 83.00p 83.00p 81.00p 82.75p 11161
22/05/2019 87.00p 87.00p 84.00p 85.00p 8882
21/05/2019 84.00p 85.50p 84.00p 85.50p 6310
20/05/2019 86.00p 86.78p 84.42p 85.50p 19516
17/05/2019 88.00p 88.00p 85.17p 87.00p 18892
16/05/2019 88.00p 89.00p 88.00p 89.00p 70
15/05/2019 88.68p 89.00p 88.00p 89.00p 9725
14/05/2019 89.00p 89.00p 88.00p 88.50p 15708
13/05/2019 88.00p 89.00p 88.00p 89.00p 4511
10/05/2019 90.00p 90.00p 89.00p 89.00p 10
09/05/2019 87.00p 89.00p 87.00p 89.00p 13175
08/05/2019 88.85p 88.85p 88.50p 88.50p 3890
07/05/2019 88.99p 88.99p 87.64p 88.50p 9345
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

*Close Price adjusted for both dividends and splits