1. Share Prices

  2. Gore Street Energy Storage Fund PLC (GSF)

59.80p+0.00 (+0.00%)30 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gore Street Energy Storage Fund PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 202461.30p61.30p59.20p59.80p1,107,099
Aug 29, 202458.60p61.10p58.60p59.80p666,321
Aug 28, 202459.70p60.90p58.50p58.50p716,023
Aug 27, 202460.80p61.10p59.00p59.40p1,257,864
Aug 23, 202459.50p61.20p58.53p60.70p523,713
Aug 22, 202459.20p61.30p58.00p58.90p762,173
Aug 21, 202460.90p62.60p59.24p60.00p782,985
Aug 20, 202460.60p62.50p59.60p60.40p773,432
Aug 19, 202460.00p62.40p59.33p60.30p462,094
Aug 16, 202460.60p63.30p60.01p60.30p520,013
Aug 15, 202461.10p63.40p60.30p61.00p394,744
Aug 14, 202462.30p62.30p60.68p61.50p626,591
Aug 13, 202461.00p62.40p60.00p61.30p877,409
Aug 12, 202458.90p61.10p58.36p61.00p592,134
Aug 9, 202459.00p61.00p58.00p59.50p718,018
Aug 8, 202459.10p61.50p57.96p58.40p898,644
Aug 7, 202460.00p61.60p59.05p59.60p946,132
Aug 6, 202459.10p61.30p58.62p58.70p587,704
Aug 5, 202459.30p60.90p57.40p58.80p974,099
Aug 2, 202461.50p62.20p58.40p60.10p1,001,878
Aug 1, 202460.00p62.80p60.00p61.30p1,069,130
Jul 31, 202460.90p62.90p59.96p61.50p813,820
Jul 30, 202461.00p62.90p59.61p60.20p1,161,620
Jul 29, 202463.70p63.70p59.87p60.20p1,255,300
Jul 26, 202462.00p63.30p61.20p61.50p1,699,860
Jul 25, 202461.50p63.30p61.40p62.90p896,730
Jul 24, 202461.30p63.20p59.50p61.80p1,341,684
Jul 23, 202461.00p63.30p59.00p60.50p1,205,844
Jul 22, 202461.10p63.90p60.63p62.00p1,249,895
Jul 19, 202462.70p63.90p60.60p61.00p923,365
Jul 18, 202463.90p64.00p61.00p61.30p1,837,793
Jul 17, 202462.80p63.60p61.22p61.60p2,137,369
Jul 16, 202463.40p65.40p60.15p62.80p2,426,620
Jul 15, 202466.50p67.70p62.74p63.70p4,907,808
Jul 12, 202468.50p68.50p67.50p68.20p334,645
Jul 11, 202467.50p68.50p67.20p68.50p573,912
Jul 10, 202466.70p68.30p66.40p67.70p588,437
Jul 9, 202466.80p68.50p66.70p67.10p638,291
Jul 8, 202467.00p67.88p66.50p66.70p915,524
Jul 5, 202465.50p68.30p64.60p67.00p615,807
Jul 4, 202465.00p65.80p64.10p65.40p762,256
Jul 3, 202463.60p65.00p63.30p64.60p831,297
Jul 2, 202464.30p64.30p63.05p63.50p672,632
Jul 1, 202464.20p65.90p63.30p63.40p641,297
Jun 28, 202464.70p65.90p64.00p64.00p1,005,195
Jun 27, 202465.30p66.70p64.31p64.60p618,329
Jun 26, 202466.80p67.90p66.50p66.60p703,464
Jun 25, 202466.50p67.80p66.10p66.80p1,087,956
Jun 24, 202466.60p67.10p66.30p66.60p1,331,224
Jun 21, 202467.70p67.70p65.82p66.50p1,665,436
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.