Market data

Select a section

Gore Street Energy Storage Fund

(GSF)
Sector:
46.30p
-0.45p -0.96
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 46.75p 47.90p 46.30p 46.30p 574,808
20/02/2025 47.85p 48.55p 46.68p 46.75p 960,703
19/02/2025 48.50p 48.75p 47.80p 48.00p 803,376
18/02/2025 48.50p 49.65p 48.10p 48.10p 1,062,237
17/02/2025 48.25p 49.62p 48.25p 48.60p 587,712
14/02/2025 48.50p 49.35p 48.15p 48.85p 483,591
13/02/2025 49.35p 49.35p 48.10p 48.65p 613,691
12/02/2025 49.15p 49.15p 48.35p 48.35p 702,877
11/02/2025 48.40p 49.19p 47.50p 48.90p 1,286,946
10/02/2025 47.10p 48.95p 46.87p 47.90p 1,828,927
07/02/2025 49.00p 49.00p 47.80p 48.00p 925,355
06/02/2025 46.70p 48.90p 45.70p 46.70p 1,693,540
05/02/2025 45.45p 46.70p 44.65p 46.70p 2,421,703
04/02/2025 44.90p 45.39p 43.70p 44.90p 841,077
03/02/2025 43.90p 45.45p 42.40p 44.90p 1,307,809
31/01/2025 44.85p 45.50p 44.09p 44.50p 1,885,760
30/01/2025 44.70p 45.45p 44.10p 45.00p 1,258,170
29/01/2025 45.50p 46.80p 44.70p 45.00p 1,597,637
28/01/2025 46.05p 46.95p 44.98p 45.40p 1,186,804
27/01/2025 46.80p 48.45p 46.00p 46.00p 898,805
24/01/2025 47.10p 48.95p 46.40p 46.60p 1,852,339
23/01/2025 48.20p 49.00p 47.20p 47.20p 2,284,052
22/01/2025 48.15p 49.45p 48.00p 48.15p 2,359,613
21/01/2025 48.25p 50.00p 48.00p 49.20p 3,088,770
20/01/2025 47.55p 48.00p 45.61p 46.00p 2,128,200
17/01/2025 48.20p 48.20p 47.64p 47.75p 1,162,115
16/01/2025 48.20p 48.70p 47.57p 48.20p 1,031,956
15/01/2025 48.00p 49.20p 47.50p 48.20p 2,095,814
14/01/2025 47.95p 48.00p 46.72p 47.95p 928,852
13/01/2025 47.65p 49.85p 46.60p 48.00p 1,535,429
10/01/2025 49.55p 50.70p 48.05p 48.60p 1,139,358
09/01/2025 48.50p 50.60p 48.30p 49.70p 1,273,545
08/01/2025 49.55p 51.00p 47.50p 48.30p 2,280,443
07/01/2025 50.00p 51.40p 48.92p 49.60p 934,357
06/01/2025 49.00p 51.40p 48.55p 49.70p 1,049,045
03/01/2025 49.00p 50.90p 48.05p 48.50p 798,005
02/01/2025 50.90p 50.90p 48.00p 48.20p 1,436,456
01/01/2025 48.00p 48.50p 47.50p 48.10p 339,412
31/12/2024 48.00p 48.50p 47.50p 48.10p 339,412
30/12/2024 50.00p 50.00p 47.59p 47.90p 1,690,759
27/12/2024 48.50p 49.75p 47.55p 49.35p 498,037
26/12/2024 50.70p 52.00p 47.57p 48.00p 2,002,433
25/12/2024 50.70p 52.00p 47.57p 48.00p 2,002,433
24/12/2024 50.70p 52.00p 47.57p 48.00p 2,002,433
23/12/2024 50.00p 50.90p 48.05p 49.00p 3,448,995
20/12/2024 50.50p 50.50p 48.00p 48.60p 2,069,691
19/12/2024 49.55p 50.40p 49.00p 49.20p 1,230,743
18/12/2024 50.70p 52.00p 49.60p 49.60p 924,311
17/12/2024 50.00p 52.70p 50.00p 50.50p 1,183,535
16/12/2024 50.90p 52.70p 49.80p 51.50p 1,685,916
13/12/2024 50.00p 51.00p 48.55p 50.90p 2,926,662
12/12/2024 49.80p 50.50p 47.40p 49.00p 4,168,630
11/12/2024 51.00p 52.80p 50.10p 50.50p 1,296,071
10/12/2024 53.00p 54.40p 51.01p 51.80p 2,267,349
09/12/2024 54.70p 54.70p 52.40p 53.50p 891,545
06/12/2024 52.10p 54.60p 51.75p 53.00p 1,713,468
05/12/2024 55.20p 55.20p 52.00p 52.00p 838,322
04/12/2024 52.90p 53.47p 52.50p 52.80p 1,108,493
03/12/2024 52.90p 55.30p 52.60p 52.90p 1,782,148
02/12/2024 51.60p 52.70p 50.90p 52.10p 835,377
29/11/2024 51.10p 52.60p 50.89p 51.80p 721,598
28/11/2024 51.00p 51.90p 49.98p 51.00p 842,974
27/11/2024 50.10p 53.00p 49.56p 51.30p 1,038,419
26/11/2024 50.00p 51.20p 49.15p 49.15p 883,934
25/11/2024 49.95p 51.00p 48.58p 50.10p 1,698,319
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

Market data

Select a section