Market data

Select a section

Gore Street Energy Storage Fund

(GSF)
Sector:
50.40p
0.40p 0.80
Last updated: 10:55:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 50.20p 52.50p 48.80p 50.10p 1,938,603
21/11/2024 50.80p 51.40p 49.70p 50.10p 1,123,923
20/11/2024 51.40p 52.20p 49.90p 51.00p 831,629
19/11/2024 50.40p 52.70p 50.10p 50.90p 361,289
18/11/2024 51.30p 52.70p 50.10p 50.90p 1,000,994
15/11/2024 50.70p 52.70p 50.30p 50.80p 1,249,875
14/11/2024 50.60p 52.70p 50.20p 50.80p 1,736,284
13/11/2024 52.70p 52.70p 50.51p 50.70p 1,239,670
12/11/2024 52.60p 53.20p 50.96p 51.20p 2,090,967
11/11/2024 53.30p 55.30p 52.20p 52.80p 2,092,887
08/11/2024 53.50p 54.20p 52.60p 52.70p 1,329,210
07/11/2024 55.90p 57.70p 53.70p 53.90p 1,588,997
06/11/2024 57.00p 57.90p 55.00p 55.40p 1,539,432
05/11/2024 57.60p 58.49p 57.00p 57.40p 1,027,324
04/11/2024 58.50p 60.02p 57.52p 58.40p 525,937
01/11/2024 59.50p 60.60p 57.90p 57.90p 3,892,733
31/10/2024 59.70p 61.30p 59.40p 59.40p 2,342,722
30/10/2024 60.00p 61.70p 59.00p 60.30p 2,339,936
29/10/2024 61.00p 61.30p 58.10p 59.10p 1,301,703
28/10/2024 60.50p 61.40p 60.50p 61.20p 2,030,885
25/10/2024 60.20p 60.50p 59.80p 60.30p 823,896
24/10/2024 60.00p 60.20p 59.80p 60.00p 1,103,310
23/10/2024 59.50p 60.02p 59.30p 60.00p 1,145,059
22/10/2024 60.70p 60.70p 59.50p 59.60p 1,922,122
21/10/2024 57.60p 60.60p 56.90p 60.20p 3,079,463
18/10/2024 55.80p 57.50p 54.40p 56.90p 3,164,471
17/10/2024 55.90p 55.90p 53.22p 53.60p 1,686,346
16/10/2024 56.40p 56.80p 53.91p 54.10p 1,478,217
15/10/2024 54.20p 56.70p 53.90p 54.20p 965,454
14/10/2024 57.60p 57.60p 53.80p 54.00p 1,393,210
11/10/2024 58.00p 58.00p 54.80p 54.90p 1,223,163
10/10/2024 57.90p 57.90p 55.50p 55.50p 1,245,913
09/10/2024 56.30p 56.80p 55.70p 56.00p 888,710
08/10/2024 58.00p 58.00p 56.10p 56.10p 889,391
07/10/2024 56.70p 57.30p 56.10p 56.10p 1,919,895
04/10/2024 56.20p 58.80p 56.20p 57.00p 596,130
03/10/2024 59.00p 59.00p 56.20p 56.30p 671,799
02/10/2024 57.60p 57.90p 56.47p 56.60p 783,150
01/10/2024 57.20p 59.50p 56.40p 56.70p 1,172,538
30/09/2024 57.00p 59.40p 56.70p 56.90p 1,105,054
27/09/2024 57.00p 59.40p 57.00p 57.50p 1,092,098
26/09/2024 58.40p 59.50p 57.00p 57.00p 1,001,965
25/09/2024 57.70p 59.90p 57.70p 58.40p 1,431,920
24/09/2024 59.00p 59.70p 58.00p 58.00p 671,870
23/09/2024 58.50p 60.80p 58.00p 58.30p 1,103,503
20/09/2024 60.00p 60.00p 57.30p 57.30p 1,180,208
19/09/2024 60.90p 60.90p 59.33p 60.00p 722,049
18/09/2024 59.50p 60.20p 58.30p 59.80p 1,259,323
17/09/2024 60.00p 60.30p 58.30p 59.00p 889,873
16/09/2024 57.80p 60.00p 57.80p 59.00p 1,883,353
13/09/2024 58.30p 59.60p 57.30p 57.20p 704,009
12/09/2024 57.30p 59.90p 56.28p 57.20p 1,039,880
11/09/2024 59.10p 59.10p 56.58p 57.30p 1,672,426
10/09/2024 57.80p 60.30p 57.55p 58.00p 564,946
09/09/2024 58.20p 60.10p 57.40p 57.90p 808,811
06/09/2024 58.40p 59.50p 57.50p 58.00p 706,697
05/09/2024 58.70p 59.50p 58.22p 58.50p 676,447
04/09/2024 58.80p 59.32p 58.20p 58.60p 446,158
03/09/2024 59.90p 60.20p 58.80p 59.00p 1,105,162
02/09/2024 60.40p 62.80p 59.24p 59.80p 1,071,644
30/08/2024 61.30p 61.30p 59.20p 59.80p 1,107,099
29/08/2024 58.60p 61.10p 58.60p 59.80p 666,321
28/08/2024 59.70p 60.90p 58.50p 58.50p 716,023
27/08/2024 60.80p 61.10p 59.00p 59.40p 1,257,864
26/08/2024 59.20p 61.30p 58.00p 58.90p 762,173
23/08/2024 59.20p 61.30p 58.00p 58.90p 762,173
22/08/2024 59.20p 61.30p 58.00p 58.90p 762,173
21/08/2024 60.90p 62.60p 59.24p 60.00p 782,985
20/08/2024 60.60p 62.50p 59.60p 60.40p 773,432
19/08/2024 60.00p 62.40p 59.57p 60.30p 351,743
16/08/2024 60.60p 63.30p 60.01p 60.30p 520,013
15/08/2024 61.10p 63.40p 60.30p 61.00p 394,744
14/08/2024 62.30p 62.30p 60.68p 61.50p 626,591
13/08/2024 61.00p 62.40p 60.00p 61.30p 877,409
12/08/2024 58.90p 61.10p 58.36p 61.00p 592,134
09/08/2024 59.00p 61.00p 58.00p 59.50p 718,018
08/08/2024 59.10p 61.50p 57.96p 58.40p 898,644
07/08/2024 60.00p 61.60p 59.05p 59.60p 946,132
06/08/2024 59.10p 61.30p 58.62p 58.70p 587,704
05/08/2024 59.30p 60.90p 57.40p 58.80p 974,099
02/08/2024 61.50p 62.20p 58.40p 60.10p 1,001,878
01/08/2024 60.00p 62.80p 60.00p 61.30p 1,069,130
31/07/2024 60.90p 62.90p 59.96p 61.50p 813,820
30/07/2024 61.00p 62.90p 59.61p 60.20p 1,161,620
29/07/2024 63.70p 63.70p 59.87p 60.20p 1,255,300
26/07/2024 62.00p 63.30p 61.20p 62.90p 1,699,860
25/07/2024 61.50p 63.30p 61.40p 62.90p 896,730
24/07/2024 61.30p 63.20p 59.50p 61.80p 1,341,684
23/07/2024 61.00p 63.30p 59.00p 60.50p 1,205,844
22/07/2024 61.10p 63.90p 60.63p 62.00p 1,249,895
19/07/2024 62.70p 63.90p 60.60p 61.00p 923,365
18/07/2024 63.90p 64.00p 61.00p 61.30p 1,837,793
17/07/2024 62.80p 63.60p 61.22p 61.60p 2,137,369
16/07/2024 63.40p 65.40p 60.15p 62.80p 2,426,620
15/07/2024 66.50p 67.70p 62.74p 63.70p 4,907,808
12/07/2024 68.50p 68.50p 67.50p 68.20p 334,645
11/07/2024 67.50p 68.50p 67.20p 68.50p 573,912
10/07/2024 66.70p 68.30p 66.40p 67.70p 588,437
09/07/2024 66.80p 68.50p 66.70p 67.10p 638,291
08/07/2024 67.00p 67.88p 66.50p 66.70p 915,524
05/07/2024 65.50p 68.30p 64.60p 67.00p 615,807
04/07/2024 65.00p 65.80p 64.10p 65.40p 762,256
03/07/2024 63.60p 65.00p 63.30p 64.60p 831,297
02/07/2024 64.30p 64.30p 63.06p 63.50p 672,632
01/07/2024 64.20p 65.90p 63.30p 63.40p 641,297
28/06/2024 64.70p 65.90p 64.00p 64.00p 1,005,195
27/06/2024 65.30p 66.70p 64.31p 64.60p 618,329
26/06/2024 66.80p 67.90p 66.50p 66.60p 703,464
25/06/2024 66.50p 67.80p 66.10p 66.80p 1,087,956
24/06/2024 66.60p 67.10p 66.30p 66.60p 1,331,224
21/06/2024 67.70p 67.70p 65.82p 66.50p 1,665,436
20/06/2024 67.70p 67.70p 66.10p 66.10p 901,053
19/06/2024 67.70p 67.70p 65.70p 66.30p 505,087
18/06/2024 67.20p 67.20p 65.90p 65.90p 459,585
17/06/2024 66.60p 68.30p 65.90p 65.90p 604,978
14/06/2024 67.20p 69.00p 65.80p 65.80p 607,230
13/06/2024 68.20p 70.10p 66.90p 66.90p 492,144
12/06/2024 69.00p 70.50p 68.20p 68.20p 457,727
11/06/2024 70.00p 70.60p 68.80p 68.80p 1,113,427
10/06/2024 69.60p 70.00p 68.62p 69.50p 614,510
07/06/2024 68.90p 69.60p 68.20p 69.40p 803,773
06/06/2024 68.00p 69.00p 67.80p 68.80p 1,209,355
05/06/2024 67.00p 67.60p 65.10p 67.60p 917,445
04/06/2024 65.30p 66.20p 65.00p 65.00p 509,516
03/06/2024 64.90p 66.20p 64.90p 65.70p 622,297
31/05/2024 65.50p 65.94p 65.00p 65.00p 515,824
30/05/2024 66.00p 66.10p 64.30p 64.30p 795,945
29/05/2024 65.30p 66.90p 64.60p 65.20p 975,942
28/05/2024 65.50p 67.00p 64.20p 65.00p 780,628
27/05/2024 65.10p 66.30p 63.10p 64.30p 1,400,789

Market data

Select a section