1. Share Prices

  2. Gore Street Energy Storage Fund PLC (GSF)

61.10p-2.30 (-3.63%)25 Apr 2024, 17:06
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
Apr 24, 202462.50p63.50p61.90p63.40p2,747,576
Apr 23, 202462.30p63.30p61.50p62.10p1,804,835
Apr 22, 202462.40p63.40p61.60p62.20p1,564,081
Apr 19, 202464.00p64.50p62.20p62.40p1,340,145
Apr 18, 202464.00p64.70p64.00p64.00p776,016
Apr 17, 202463.40p64.70p62.70p63.50p793,980
Apr 16, 202463.60p63.90p62.50p63.00p1,005,101
Apr 15, 202462.90p63.60p61.90p63.60p545,153
Apr 12, 202462.90p63.10p62.00p63.00p1,326,649
Apr 11, 202463.50p64.90p61.30p61.80p1,063,488
Apr 10, 202464.00p65.10p63.20p63.30p1,167,038
Apr 9, 202463.80p65.00p62.72p64.60p1,133,874
Apr 8, 202461.70p64.00p61.70p63.90p1,184,670
Apr 5, 202461.20p62.92p60.30p62.40p798,414
Apr 4, 202462.50p61.80p60.00p61.50p2,219,586
Apr 3, 202462.80p63.90p62.68p62.80p515,262
Apr 2, 202464.00p65.10p63.11p63.90p686,190
Mar 28, 202462.70p65.10p62.70p64.50p1,188,835
Mar 27, 202464.10p65.40p62.90p63.00p806,586
Mar 26, 202462.90p64.60p62.06p63.60p1,425,403
Mar 25, 202465.50p66.40p62.20p62.50p1,334,408
Mar 22, 202466.70p66.70p63.90p64.00p1,384,978
Mar 21, 202466.80p66.80p65.10p65.30p1,778,962
Mar 20, 202465.90p68.90p65.90p67.40p1,162,964
Mar 19, 202467.80p68.80p65.93p66.60p520,456
Mar 18, 202467.90p68.80p66.60p67.00p1,268,259
Mar 15, 202466.30p68.30p65.50p68.00p1,236,583
Mar 14, 202465.50p66.30p64.70p66.30p1,464,668
Mar 13, 202467.70p67.70p64.30p64.90p1,081,099
Mar 12, 202464.00p67.50p63.83p67.00p2,376,717
Mar 11, 202463.30p64.00p62.60p63.10p2,104,519
Mar 8, 202464.00p65.00p63.20p63.80p913,060
Mar 7, 202464.90p65.90p63.82p64.20p3,108,647
Mar 6, 202465.40p66.00p64.50p64.60p2,718,351
Mar 5, 202466.20p67.60p64.50p64.50p1,697,702
Mar 4, 202465.80p67.60p65.59p66.60p770,086
Mar 1, 202466.20p66.50p64.50p65.70p1,598,394
Feb 29, 202468.50p69.10p64.98p65.70p2,266,250
Feb 28, 202471.20p71.20p66.00p68.10p1,124,115
Feb 27, 202470.90p71.10p70.10p70.20p881,297
Feb 26, 202470.90p71.40p70.30p70.50p472,186
Feb 23, 202469.00p71.10p68.62p70.40p1,169,704
Feb 22, 202468.50p69.40p67.75p68.70p911,492
Feb 21, 202468.50p69.20p67.12p68.20p1,581,779
Feb 20, 202468.50p69.90p67.72p68.80p1,298,438
Feb 19, 202464.90p68.10p64.30p68.10p1,178,303
Feb 16, 202464.50p65.36p63.66p64.50p2,283,510
Feb 15, 202463.00p65.40p62.30p64.10p1,370,637
Feb 14, 202464.10p64.80p61.30p62.60p2,211,928
Feb 13, 202468.40p69.90p62.71p64.10p4,027,926
123456
Showing 1 to 50 of 252

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.