59.80p+0.00 (+0.00%)30 Aug 2024, 16:35
Gore Street Energy Storage Fund PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 61.30p | 61.30p | 59.20p | 59.80p | 1,107,099 |
Aug 29, 2024 | 58.60p | 61.10p | 58.60p | 59.80p | 666,321 |
Aug 28, 2024 | 59.70p | 60.90p | 58.50p | 58.50p | 716,023 |
Aug 27, 2024 | 60.80p | 61.10p | 59.00p | 59.40p | 1,257,864 |
Aug 23, 2024 | 59.50p | 61.20p | 58.53p | 60.70p | 523,713 |
Aug 22, 2024 | 59.20p | 61.30p | 58.00p | 58.90p | 762,173 |
Aug 21, 2024 | 60.90p | 62.60p | 59.24p | 60.00p | 782,985 |
Aug 20, 2024 | 60.60p | 62.50p | 59.60p | 60.40p | 773,432 |
Aug 19, 2024 | 60.00p | 62.40p | 59.33p | 60.30p | 462,094 |
Aug 16, 2024 | 60.60p | 63.30p | 60.01p | 60.30p | 520,013 |
Aug 15, 2024 | 61.10p | 63.40p | 60.30p | 61.00p | 394,744 |
Aug 14, 2024 | 62.30p | 62.30p | 60.68p | 61.50p | 626,591 |
Aug 13, 2024 | 61.00p | 62.40p | 60.00p | 61.30p | 877,409 |
Aug 12, 2024 | 58.90p | 61.10p | 58.36p | 61.00p | 592,134 |
Aug 9, 2024 | 59.00p | 61.00p | 58.00p | 59.50p | 718,018 |
Aug 8, 2024 | 59.10p | 61.50p | 57.96p | 58.40p | 898,644 |
Aug 7, 2024 | 60.00p | 61.60p | 59.05p | 59.60p | 946,132 |
Aug 6, 2024 | 59.10p | 61.30p | 58.62p | 58.70p | 587,704 |
Aug 5, 2024 | 59.30p | 60.90p | 57.40p | 58.80p | 974,099 |
Aug 2, 2024 | 61.50p | 62.20p | 58.40p | 60.10p | 1,001,878 |
Aug 1, 2024 | 60.00p | 62.80p | 60.00p | 61.30p | 1,069,130 |
Jul 31, 2024 | 60.90p | 62.90p | 59.96p | 61.50p | 813,820 |
Jul 30, 2024 | 61.00p | 62.90p | 59.61p | 60.20p | 1,161,620 |
Jul 29, 2024 | 63.70p | 63.70p | 59.87p | 60.20p | 1,255,300 |
Jul 26, 2024 | 62.00p | 63.30p | 61.20p | 61.50p | 1,699,860 |
Jul 25, 2024 | 61.50p | 63.30p | 61.40p | 62.90p | 896,730 |
Jul 24, 2024 | 61.30p | 63.20p | 59.50p | 61.80p | 1,341,684 |
Jul 23, 2024 | 61.00p | 63.30p | 59.00p | 60.50p | 1,205,844 |
Jul 22, 2024 | 61.10p | 63.90p | 60.63p | 62.00p | 1,249,895 |
Jul 19, 2024 | 62.70p | 63.90p | 60.60p | 61.00p | 923,365 |
Jul 18, 2024 | 63.90p | 64.00p | 61.00p | 61.30p | 1,837,793 |
Jul 17, 2024 | 62.80p | 63.60p | 61.22p | 61.60p | 2,137,369 |
Jul 16, 2024 | 63.40p | 65.40p | 60.15p | 62.80p | 2,426,620 |
Jul 15, 2024 | 66.50p | 67.70p | 62.74p | 63.70p | 4,907,808 |
Jul 12, 2024 | 68.50p | 68.50p | 67.50p | 68.20p | 334,645 |
Jul 11, 2024 | 67.50p | 68.50p | 67.20p | 68.50p | 573,912 |
Jul 10, 2024 | 66.70p | 68.30p | 66.40p | 67.70p | 588,437 |
Jul 9, 2024 | 66.80p | 68.50p | 66.70p | 67.10p | 638,291 |
Jul 8, 2024 | 67.00p | 67.88p | 66.50p | 66.70p | 915,524 |
Jul 5, 2024 | 65.50p | 68.30p | 64.60p | 67.00p | 615,807 |
Jul 4, 2024 | 65.00p | 65.80p | 64.10p | 65.40p | 762,256 |
Jul 3, 2024 | 63.60p | 65.00p | 63.30p | 64.60p | 831,297 |
Jul 2, 2024 | 64.30p | 64.30p | 63.05p | 63.50p | 672,632 |
Jul 1, 2024 | 64.20p | 65.90p | 63.30p | 63.40p | 641,297 |
Jun 28, 2024 | 64.70p | 65.90p | 64.00p | 64.00p | 1,005,195 |
Jun 27, 2024 | 65.30p | 66.70p | 64.31p | 64.60p | 618,329 |
Jun 26, 2024 | 66.80p | 67.90p | 66.50p | 66.60p | 703,464 |
Jun 25, 2024 | 66.50p | 67.80p | 66.10p | 66.80p | 1,087,956 |
Jun 24, 2024 | 66.60p | 67.10p | 66.30p | 66.60p | 1,331,224 |
Jun 21, 2024 | 67.70p | 67.70p | 65.82p | 66.50p | 1,665,436 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.