Market data

Select a section

Gore Street Energy Storage Fund

(GSF)
Sector:
60.00p
0.20p 0.33
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 65.10p 66.30p 63.10p 64.30p 1,400,789
23/05/2024 66.70p 67.80p 65.30p 65.70p 1,120,825
22/05/2024 67.10p 67.90p 66.68p 67.50p 1,290,622
21/05/2024 64.80p 67.90p 64.80p 67.40p 3,319,591
20/05/2024 65.00p 65.60p 64.06p 65.30p 1,678,998
17/05/2024 64.40p 65.00p 64.00p 64.70p 1,090,683
16/05/2024 63.90p 65.20p 63.90p 64.40p 821,758
15/05/2024 62.90p 64.94p 62.00p 64.40p 2,557,665
14/05/2024 61.90p 62.70p 61.07p 62.45p 1,306,856
13/05/2024 59.60p 61.80p 59.40p 60.90p 1,366,967
10/05/2024 60.00p 60.70p 59.10p 59.80p 1,382,199
09/05/2024 60.00p 60.60p 59.00p 59.50p 1,426,176
08/05/2024 59.90p 61.70p 58.80p 58.80p 1,633,423
07/05/2024 60.70p 61.70p 60.00p 60.30p 1,235,503
06/05/2024 59.30p 60.80p 59.30p 59.70p 1,057,368
03/05/2024 59.30p 60.80p 59.30p 59.70p 1,057,368
02/05/2024 60.10p 60.90p 59.10p 59.50p 1,954,220
01/05/2024 59.50p 60.90p 59.40p 59.50p 1,000,658
30/04/2024 61.00p 61.00p 59.50p 59.80p 2,888,075
29/04/2024 61.00p 61.19p 60.50p 60.50p 2,722,623
26/04/2024 61.60p 62.53p 60.70p 61.00p 1,533,259
25/04/2024 62.90p 63.30p 60.90p 61.10p 4,268,582
24/04/2024 62.50p 63.50p 61.90p 63.40p 2,745,776
23/04/2024 62.30p 63.30p 61.50p 62.10p 1,778,809
22/04/2024 62.40p 63.40p 61.60p 62.20p 1,564,081
19/04/2024 64.00p 64.50p 62.20p 62.40p 1,340,145
18/04/2024 64.00p 64.70p 64.00p 64.00p 776,016
17/04/2024 63.40p 64.70p 62.70p 63.50p 793,980
16/04/2024 63.60p 63.90p 62.50p 63.00p 1,003,461
15/04/2024 62.90p 63.60p 61.90p 63.60p 540,316
12/04/2024 62.90p 63.10p 62.00p 63.00p 1,324,602
11/04/2024 63.50p 64.90p 61.30p 61.80p 1,062,273
10/04/2024 64.00p 65.10p 63.20p 63.30p 1,153,058
09/04/2024 63.80p 65.00p 62.72p 64.60p 1,124,030
08/04/2024 61.70p 64.00p 61.70p 63.90p 1,180,551
05/04/2024 61.20p 62.92p 60.30p 61.50p 794,021
04/04/2024 62.50p 63.00p 60.00p 61.50p 2,156,280
03/04/2024 62.80p 63.90p 62.68p 62.80p 515,262
02/04/2024 64.00p 65.10p 63.11p 63.90p 678,784
01/04/2024 62.70p 65.10p 62.70p 64.50p 1,187,800
29/03/2024 62.70p 65.10p 62.70p 64.50p 1,187,800
28/03/2024 62.70p 65.10p 62.70p 64.50p 1,187,800
27/03/2024 64.10p 65.40p 62.90p 63.00p 768,764
26/03/2024 62.90p 64.60p 62.06p 63.60p 1,420,668
25/03/2024 65.50p 66.40p 62.20p 62.50p 1,327,692
22/03/2024 66.70p 66.70p 63.90p 64.00p 1,377,667
21/03/2024 66.80p 66.80p 65.10p 65.30p 1,703,440
20/03/2024 65.90p 68.90p 65.90p 67.40p 1,123,572
19/03/2024 67.80p 68.80p 65.93p 66.60p 500,146

Market data

Select a section