Gore Street Energy Storage Fund Plc (GSF)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -5.10805500982 | 50.9 | 50.9 | 47.5 | 1054466 | 48.9399643 | DE |
| 4 | -2.7 | -5.29411764706 | 51 | 52.7 | 47.4 | 1698072 | 49.32143849 | DE |
| 12 | -8.1 | -14.3617021277 | 56.4 | 61.7 | 47.4 | 1604988 | 53.12118626 | DE |
| 26 | -18.7 | -27.9104477612 | 67 | 68.5 | 47.4 | 1294148 | 56.06908287 | DE |
| 52 | -40.4 | -45.5467869222 | 88.7 | 88.7 | 47.4 | 1360957 | 61.40865912 | DE |
| 156 | -70.2 | -59.2405063291 | 118.5 | 123.8 | 47.4 | 1157424 | 87.38797239 | DE |
| 260 | -48.7 | -50.206185567 | 97 | 123.8 | 47.4 | 868242 | 91.7723448 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 48.3 | -1.3 | -2.62 | 49.55 | 49.6 | 47.5 | 2280441 |
| 1736271000 | 49.6 | -0.1 | -0.20 | 50 | 50 | 49 | 934357 |
| 1736184600 | 49.7 | 1.2 | 2.47 | 49 | 50 | 49 | 1049044 |
| 1735925400 | 48.5 | 0.3 | 0.62 | 49 | 49 | 48.5 | 798005 |
| 1735839000 | 48.2 | 0.1 | 0.21 | 50.9 | 50.9 | 48.2 | 1436456 |
| 1735666200 | 48.1 | 0.2 | 0.42 | 48 | 48.45 | 48 | 339412 |
| 1735579800 | 47.9 | -1.45 | -2.94 | 50 | 50 | 47.7 | 1690759 |
| 1735320600 | 49.35 | 1.35 | 2.81 | 48.5 | 49.35 | 47.75 | 498037 |
| 1735061400 | 48 | -1 | -2.04 | 50.7 | 51 | 48 | 2002433 |
| 1734975000 | 49 | 0.4 | 0.82 | 50 | 50.4 | 48.35 | 3640919 |
| 1734715800 | 48.6 | -0.6 | -1.22 | 50.5 | 50.5 | 48.4 | 2069691 |
| 1734629400 | 49.2 | -0.4 | -0.81 | 49.55 | 49.9 | 49 | 1520595 |
| 1734543000 | 49.6 | -0.9 | -1.78 | 50.7 | 50.7 | 49.6 | 924311 |
| 1734456600 | 50.5 | -1 | -1.94 | 50 | 50.6 | 50 | 1183535 |
| 1734370200 | 51.5 | 0.6 | 1.18 | 50.9 | 52.7 | 50.3 | 1685916 |
| 1734111000 | 50.9 | 1.9 | 3.88 | 50 | 50.9 | 49 | 2926662 |
| 1734024600 | 49 | -1.5 | -2.97 | 49.8 | 49.8 | 47.4 | 4871024 |
| 1733938200 | 50.5 | -1.3 | -2.51 | 51 | 51.5 | 50.5 | 1296071 |
| 1733851800 | 51.8 | -1.7 | -3.18 | 53 | 53 | 51.2 | 2267349 |
| 1733765400 | 53.5 | 0.5 | 0.94 | 54.7 | 54.7 | 53 | 891545 |
| 1733506200 | 53 | 1 | 1.92 | 52.1 | 54.5 | 52 | 1713468 |
| 1733419800 | 52 | -0.8 | -1.52 | 55.2 | 55.2 | 52 | 838322 |
| 1733333400 | 52.8 | -0.1 | -0.19 | 52.9 | 53.1 | 52.7 | 1108493 |
| 1733247000 | 52.9 | 0.8 | 1.54 | 52.9 | 55.3 | 52.6 | 1782148 |
| 1733160600 | 52.1 | 0.3 | 0.58 | 51.6 | 52.7 | 51.6 | 844377 |
| 1732901400 | 51.8 | 0.8 | 1.57 | 51.1 | 51.8 | 51 | 721598 |
| 1732815000 | 51 | -0.3 | -0.58 | 51 | 51 | 50.5 | 842974 |
| 1732728600 | 51.3 | 2.15 | 4.37 | 50.1 | 51.6 | 50 | 1042419 |
| 1732642200 | 49.15 | -0.85 | -1.70 | 50 | 50 | 49.15 | 883934 |
| 1732555800 | 50 | 0 | 0.00 | 49.95 | 50.6 | 49.3 | 1698319 |
| 1732296600 | 50 | -0.1 | -0.20 | 50.2 | 51.6 | 48.8 | 1938603 |
| 1732210200 | 50.1 | -0.9 | -1.76 | 50.8 | 51.4 | 49.7 | 1123923 |
| 1732123800 | 51 | -0.7 | -1.35 | 51.4 | 51.4 | 50.1 | 831629 |
| 1732037400 | 51.7 | 0.8 | 1.57 | 50.4 | 51.7 | 50.1 | 1528627 |
| 1731951000 | 50.9 | -0.2 | -0.39 | 51.3 | 51.7 | 50.2 | 1024636 |
| 1731691800 | 51.1 | 0.3 | 0.59 | 50.7 | 51.3 | 50.3 | 1405719 |
| 1731605400 | 50.8 | 0.1 | 0.20 | 50.6 | 51 | 50.2 | 1736284 |
| 1731519000 | 50.7 | -0.5 | -0.98 | 52.7 | 52.7 | 50.6 | 1239670 |
| 1731432600 | 51.2 | -1.6 | -3.03 | 52.6 | 52.6 | 51 | 2108125 |
| 1731346200 | 52.8 | 0.1 | 0.19 | 53.3 | 53.7 | 52.3 | 2092887 |
| 1731087000 | 52.7 | -1.2 | -2.23 | 53.5 | 53.5 | 52.6 | 1329210 |
| 1731000600 | 53.9 | -1.5 | -2.71 | 55.9 | 55.9 | 53.7 | 1588997 |
| 1730914200 | 55.4 | -2 | -3.48 | 57 | 57 | 55.2 | 1539432 |
| 1730827800 | 57.4 | -1 | -1.71 | 57.6 | 58.1 | 57 | 1027324 |
| 1730741400 | 58.4 | 0.5 | 0.86 | 58.5 | 58.5 | 57.6 | 525937 |
| 1730482200 | 57.9 | -1.5 | -2.53 | 59.5 | 60 | 57.9 | 3892733 |
| 1730395800 | 59.4 | -0.9 | -1.49 | 59.7 | 61.1 | 59.4 | 2342722 |
| 1730309400 | 60.3 | 1.2 | 2.03 | 60 | 61.7 | 60 | 2339936 |
| 1730223000 | 59.1 | -2.1 | -3.43 | 61 | 61 | 58.4 | 1301703 |
| 1730136600 | 61.2 | 0.9 | 1.49 | 60.5 | 61.4 | 60.5 | 2130885 |
| 1729873800 | 60.3 | 0.1 | 0.17 | 60.2 | 60.5 | 60 | 823896 |
| 1729787400 | 60.2 | 0.2 | 0.33 | 60 | 60.2 | 60 | 1176887 |
| 1729701000 | 60 | 0.4 | 0.67 | 59.5 | 60 | 59.4 | 1145059 |
| 1729614600 | 59.6 | -0.6 | -1.00 | 60.7 | 60.7 | 59.6 | 2178824 |
| 1729528200 | 60.2 | 3.3 | 5.80 | 57.6 | 60.4 | 57.5 | 3079463 |
| 1729269000 | 56.9 | 3.3 | 6.16 | 55.8 | 57.3 | 55.8 | 3164471 |
| 1729182600 | 53.6 | -0.5 | -0.92 | 55.9 | 55.9 | 53.4 | 1886346 |
| 1729096200 | 54.1 | -0.1 | -0.18 | 56.4 | 56.4 | 54 | 1478217 |
| 1729009800 | 54.2 | 0.2 | 0.37 | 54.2 | 54.9 | 54 | 965454 |
| 1728923400 | 54 | -0.9 | -1.64 | 57.6 | 57.6 | 53.8 | 1393210 |
| 1728664200 | 54.9 | -0.6 | -1.08 | 58 | 58 | 54.9 | 1223163 |
| 1728577800 | 55.5 | -0.5 | -0.89 | 57.9 | 57.9 | 55.5 | 1405913 |
| 1728491400 | 56 | -0.1 | -0.18 | 56.3 | 56.3 | 55.7 | 888710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
