Gore Street Energy Storage Fund Plc (GSF)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4 | -4 | 60 | 60 | 57 | 1077893 | 57.82850032 | DE |
| 4 | -3.7 | -6.03588907015 | 61.3 | 61.3 | 56.3 | 1002367 | 58.42597609 | DE |
| 12 | -7.9 | -12.0610687023 | 65.5 | 68.5 | 56.3 | 1033359 | 60.62933356 | DE |
| 26 | -6.5 | -10.1404056162 | 64.1 | 70 | 56.3 | 1133730 | 62.30280745 | DE |
| 52 | -24.4 | -29.756097561 | 82 | 93.3 | 56.3 | 1301763 | 67.53563969 | DE |
| 156 | -52.4 | -47.6363636364 | 110 | 123.8 | 56.3 | 1092111 | 93.59012705 | DE |
| 260 | -35.9 | -38.3957219251 | 93.5 | 123.8 | 56.3 | 785350 | 95.86993443 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727368200 | 57 | -1.4 | -2.40 | 58.4 | 59.4 | 57 | 1001965 |
| 1727281800 | 58.4 | 0.4 | 0.69 | 57.7 | 59.9 | 57.7 | 1431920 |
| 1727195400 | 58 | -0.3 | -0.51 | 59 | 59 | 58 | 671870 |
| 1727109000 | 58.3 | 1 | 1.75 | 58.5 | 59.9 | 58.3 | 1103503 |
| 1726849800 | 57.3 | -2.7 | -4.50 | 60 | 60 | 57.3 | 1180208 |
| 1726763400 | 60 | 0.2 | 0.33 | 60.9 | 60.9 | 59.4 | 722049 |
| 1726677000 | 59.8 | 0.8 | 1.36 | 59.5 | 59.8 | 58.6 | 1259323 |
| 1726590600 | 59 | 0 | 0.00 | 60 | 60 | 58.3 | 889873 |
| 1726504200 | 59 | 1.2 | 2.08 | 57.8 | 60 | 57.8 | 1883353 |
| 1726245000 | 57.8 | 0.6 | 1.05 | 58.3 | 58.6 | 57.8 | 704009 |
| 1726158600 | 57.2 | -0.1 | -0.17 | 57.3 | 57.6 | 56.3 | 1039880 |
| 1726072200 | 57.3 | -0.7 | -1.21 | 59.1 | 59.1 | 57 | 1672426 |
| 1725985800 | 58 | 0.1 | 0.17 | 57.8 | 58 | 57.6 | 564946 |
| 1725899400 | 57.9 | -0.1 | -0.17 | 58.2 | 58.2 | 57.4 | 808811 |
| 1725640200 | 58 | -0.5 | -0.85 | 58.4 | 59.4 | 58 | 706697 |
| 1725553800 | 58.5 | -0.1 | -0.17 | 58.7 | 58.7 | 58.3 | 676447 |
| 1725467400 | 58.6 | -0.4 | -0.68 | 58.8 | 58.8 | 58.2 | 446158 |
| 1725381000 | 59 | -0.4 | -0.67 | 59.9 | 60.2 | 58.8 | 1105162 |
| 1725294600 | 59.4 | -0.4 | -0.67 | 60.4 | 60.4 | 59.3 | 1071644 |
| 1725035400 | 59.8 | 0 | 0.00 | 61.3 | 61.3 | 59.4 | 1107099 |
| 1724949000 | 59.8 | 1.3 | 2.22 | 58.6 | 60.3 | 58.6 | 666321 |
| 1724862600 | 58.5 | -0.9 | -1.52 | 59.7 | 59.8 | 58.5 | 716023 |
| 1724776200 | 59.4 | -1.3 | -2.14 | 60.8 | 60.8 | 59.3 | 1257864 |
| 1724430600 | 60.7 | 1.8 | 3.06 | 59.5 | 60.7 | 59 | 523713 |
| 1724344200 | 58.9 | -1.1 | -1.83 | 59.2 | 59.8 | 58 | 762173 |
| 1724257800 | 60 | -0.4 | -0.66 | 60.9 | 61.5 | 59.6 | 782985 |
| 1724171400 | 60.4 | 0.1 | 0.17 | 60.6 | 60.6 | 59.6 | 773432 |
| 1724085000 | 60.3 | 0 | 0.00 | 60 | 62.4 | 59.5 | 462094 |
| 1723825800 | 60.3 | -0.7 | -1.15 | 60.6 | 61.2 | 60.2 | 520013 |
| 1723739400 | 61 | -0.5 | -0.81 | 61.1 | 63.3 | 60.3 | 438744 |
| 1723653000 | 61.5 | 0.2 | 0.33 | 62.3 | 62.3 | 60.9 | 626591 |
| 1723566600 | 61.3 | 0.3 | 0.49 | 61 | 61.8 | 60.3 | 877409 |
| 1723480200 | 61 | 1.5 | 2.52 | 58.9 | 61.1 | 58.7 | 592134 |
| 1723221000 | 59.5 | 1.1 | 1.88 | 59 | 59.6 | 58.4 | 718018 |
| 1723134600 | 58.4 | -1.2 | -2.01 | 59.1 | 60.2 | 58.3 | 898644 |
| 1723048200 | 59.6 | 0.9 | 1.53 | 60 | 61 | 59.5 | 946132 |
| 1722961800 | 58.7 | -0.1 | -0.17 | 59.1 | 59.2 | 58.7 | 587704 |
| 1722875400 | 58.8 | -1.3 | -2.16 | 59.3 | 59.3 | 57.4 | 974099 |
| 1722616200 | 60.1 | -1.2 | -1.96 | 61.5 | 61.5 | 58.4 | 1001878 |
| 1722529800 | 61.3 | -0.2 | -0.33 | 60 | 61.5 | 60 | 1069130 |
| 1722443400 | 61.5 | 1.3 | 2.16 | 60.9 | 62.3 | 60.5 | 813820 |
| 1722357000 | 60.2 | 0 | 0.00 | 61 | 61 | 59.9 | 1353620 |
| 1722270600 | 60.2 | -1.3 | -2.11 | 63.7 | 63.7 | 60 | 1255300 |
| 1722011400 | 61.5 | -1.4 | -2.23 | 62 | 62 | 61.4 | 1699860 |
| 1721925000 | 62.9 | 1.1 | 1.78 | 61.5 | 63.3 | 61.5 | 896730 |
| 1721838600 | 61.8 | 1.3 | 2.15 | 61.3 | 62.5 | 61.3 | 1341684 |
| 1721752200 | 60.5 | -1.5 | -2.42 | 61 | 61 | 59 | 1205844 |
| 1721665800 | 62 | 1 | 1.64 | 61.1 | 62 | 60.9 | 1249895 |
| 1721406600 | 61 | -0.3 | -0.49 | 62.7 | 62.7 | 60.6 | 923365 |
| 1721320200 | 61.3 | -0.3 | -0.49 | 63.9 | 64 | 61 | 1837793 |
| 1721233800 | 61.6 | -1.2 | -1.91 | 62.8 | 62.8 | 61.3 | 2137369 |
| 1721147400 | 62.8 | -0.9 | -1.41 | 63.4 | 63.6 | 60.9 | 2426620 |
| 1721061000 | 63.7 | -4.5 | -6.60 | 66.5 | 66.599999 | 63 | 4917208 |
| 1720801800 | 68.2 | -0.3 | -0.44 | 68.5 | 68.5 | 67.5 | 334645 |
| 1720715400 | 68.5 | 0.8 | 1.18 | 67.5 | 68.5 | 67.3 | 573912 |
| 1720629000 | 67.7 | 0.6 | 0.89 | 66.7 | 68.3 | 66.7 | 588437 |
| 1720542600 | 67.099999 | 0.4 | 0.60 | 66.8 | 67.099999 | 66.7 | 638291 |
| 1720456200 | 66.7 | -0.3 | -0.45 | 67 | 67.4 | 66.7 | 915524 |
| 1720197000 | 67 | 1.6 | 2.45 | 65.5 | 67 | 65.5 | 615807 |
| 1720110600 | 65.4 | 0.8 | 1.24 | 65 | 65.599999 | 64.4 | 762256 |
| 1720024200 | 64.599999 | 1.1 | 1.73 | 63.6 | 64.599999 | 63.6 | 863297 |
| 1719937800 | 63.5 | 0.1 | 0.16 | 64.3 | 64.3 | 63.1 | 762786 |
| 1719851400 | 63.4 | -0.6 | -0.94 | 64.2 | 64.4 | 63.4 | 651097 |
| 1719592200 | 64 | -0.6 | -0.93 | 64.7 | 64.7 | 64 | 1005195 |
| 1719505800 | 64.599999 | -2 | -3.00 | 65.3 | 65.599999 | 64.599999 | 618329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
