Gore Street Energy Storage Fund PLC GSF
LSE · Birleşik Krallık · Çeşitli
GBp 48,80+0,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 48,80 | -%0,41 | GBp 50,00 | GBp 50,00 | GBp 48,55 | 5,35K |
| 2026-09-30 | GBp 49,00 | +%0,31 | GBp 48,85 | GBp 49,50 | GBp 48,70 | 1,53M |
| 2026-09-29 | GBp 48,85 | %0,00 | GBp 49,50 | GBp 49,50 | GBp 48,70 | 235,16K |
| 2026-09-28 | GBp 48,85 | -%0,10 | GBp 50,00 | GBp 50,00 | GBp 48,70 | 582,89K |
| 2026-09-25 | GBp 48,90 | +%0,41 | GBp 49,40 | GBp 49,50 | GBp 48,80 | 1,39M |
| 2026-09-24 | GBp 48,70 | -%1,12 | GBp 50,00 | GBp 50,00 | GBp 48,15 | 150,20K |
| 2026-09-23 | GBp 49,25 | -%0,30 | GBp 49,80 | GBp 49,80 | GBp 48,05 | 1,15M |
| 2026-09-22 | GBp 49,40 | +%1,44 | GBp 49,00 | GBp 49,60 | GBp 48,00 | 1,37M |
| 2026-09-21 | GBp 48,70 | +%0,41 | GBp 49,75 | GBp 49,75 | GBp 48,05 | 427,24K |
| 2026-09-18 | GBp 48,50 | +%0,83 | GBp 48,30 | GBp 49,00 | GBp 47,25 | 3,18M |
| 2026-09-17 | GBp 48,10 | +%2,12 | GBp 47,40 | GBp 48,55 | GBp 47,00 | 2,44M |
| 2026-09-16 | GBp 47,10 | +%1,07 | GBp 45,30 | GBp 47,45 | GBp 45,30 | 872,62K |
| 2026-09-15 | GBp 46,60 | -%2,00 | GBp 47,75 | GBp 47,75 | GBp 46,10 | 582,61K |
| 2026-09-14 | GBp 47,55 | -%0,21 | GBp 47,75 | GBp 47,75 | GBp 46,10 | 1,29M |
| 2026-09-11 | GBp 47,65 | +%0,53 | GBp 46,80 | GBp 47,95 | GBp 46,00 | 1,02M |
| 2026-09-10 | GBp 47,40 | -%3,27 | GBp 48,00 | GBp 48,00 | GBp 45,10 | 3,04M |
| 2026-09-09 | GBp 49,00 | +%0,41 | GBp 49,00 | GBp 49,00 | GBp 47,50 | 408,10K |
| 2026-09-08 | GBp 48,80 | +%2,09 | GBp 47,95 | GBp 49,95 | GBp 47,50 | 727,32K |
| 2026-09-07 | GBp 47,80 | -%1,44 | GBp 48,00 | GBp 49,95 | GBp 47,67 | 1,10M |
| 2026-09-04 | GBp 48,50 | %0,00 | GBp 48,10 | GBp 49,25 | GBp 47,60 | 2,45M |
| 2026-09-03 | GBp 48,50 | +%0,52 | GBp 48,80 | GBp 49,65 | GBp 48,00 | 6,03M |
| 2026-09-02 | GBp 48,25 | -%0,82 | GBp 50,00 | GBp 50,00 | GBp 48,00 | 2,12M |
| 2026-09-01 | GBp 48,65 | +%0,72 | GBp 49,00 | GBp 50,00 | GBp 48,15 | 1,17M |
| 2026-08-28 | GBp 48,30 | +%0,62 | GBp 48,25 | GBp 49,90 | GBp 48,00 | 775,36K |
| 2026-08-27 | GBp 48,00 | -%0,52 | GBp 48,00 | GBp 48,25 | GBp 47,60 | 1,22M |
| 2026-08-26 | GBp 48,25 | -%0,10 | GBp 50,00 | GBp 50,00 | GBp 47,25 | 1,83M |
| 2026-08-25 | GBp 48,30 | %0,00 | GBp 48,30 | GBp 49,40 | GBp 48,10 | 918,05K |
| 2026-08-24 | GBp 48,30 | +%0,62 | GBp 48,40 | GBp 49,05 | GBp 48,00 | 636,39K |
| 2026-08-21 | GBp 48,00 | +%1,16 | GBp 48,20 | GBp 48,85 | GBp 47,50 | 546,85K |
| 2026-08-20 | GBp 47,45 | -%0,94 | GBp 48,30 | GBp 48,30 | GBp 47,35 | 287,47K |
| 2026-08-19 | GBp 47,90 | +%1,48 | GBp 46,80 | GBp 48,30 | GBp 46,80 | 667,80K |
| 2026-08-18 | GBp 47,20 | -%1,67 | GBp 48,40 | GBp 48,60 | GBp 46,80 | 546,08K |
| 2026-08-17 | GBp 48,00 | %0,00 | GBp 48,50 | GBp 48,55 | GBp 47,60 | 488,78K |
| 2026-08-14 | GBp 48,00 | +%0,31 | GBp 48,00 | GBp 48,60 | GBp 47,60 | 525,13K |
| 2026-08-13 | GBp 47,85 | +%0,53 | GBp 48,35 | GBp 48,35 | GBp 47,60 | 514,03K |
| 2026-08-12 | GBp 47,60 | -%0,83 | GBp 47,80 | GBp 48,35 | GBp 47,34 | 735,95K |
| 2026-08-11 | GBp 48,00 | +%0,21 | GBp 48,10 | GBp 48,60 | GBp 47,50 | 449,24K |
| 2026-08-10 | GBp 47,90 | +%0,84 | GBp 47,40 | GBp 48,55 | GBp 47,15 | 1,29M |
| 2026-08-07 | GBp 47,50 | +%1,93 | GBp 46,50 | GBp 48,50 | GBp 46,35 | 1,57M |
| 2026-08-06 | GBp 46,60 | +%0,22 | GBp 46,20 | GBp 47,95 | GBp 46,20 | 1,56M |
| 2026-08-05 | GBp 46,50 | -%0,11 | GBp 45,00 | GBp 48,55 | GBp 45,00 | 4,98M |
| 2026-08-04 | GBp 46,55 | +%1,64 | GBp 45,50 | GBp 46,70 | GBp 45,00 | 1,37M |
| 2026-08-03 | GBp 45,80 | -%0,43 | GBp 47,00 | GBp 48,55 | GBp 45,16 | 1,15M |
| 2026-07-31 | GBp 46,00 | +%0,88 | GBp 46,00 | GBp 48,55 | GBp 46,00 | 2,10M |
| 2026-07-30 | GBp 45,60 | -%2,15 | GBp 46,55 | GBp 47,35 | GBp 44,28 | 1,54M |
| 2026-07-29 | GBp 46,60 | -%0,85 | GBp 46,30 | GBp 48,50 | GBp 46,30 | 2,37M |
| 2026-07-28 | GBp 47,00 | -%0,21 | GBp 47,10 | GBp 48,50 | GBp 46,00 | 1,30M |
| 2026-07-27 | GBp 47,10 | %0,00 | GBp 47,20 | GBp 48,45 | GBp 46,30 | 948,76K |
| 2026-07-24 | GBp 47,10 | +%1,29 | GBp 46,50 | GBp 48,55 | GBp 45,80 | 1,55M |
| 2026-07-23 | GBp 46,50 | +%1,20 | GBp 46,75 | GBp 47,30 | GBp 45,80 | 860,30K |
| 2026-07-22 | GBp 45,95 | +%0,22 | GBp 46,20 | GBp 46,80 | GBp 45,46 | 777,09K |
| 2026-07-21 | GBp 45,85 | -%0,33 | GBp 45,70 | GBp 47,20 | GBp 45,05 | 5,30M |
| 2026-07-20 | GBp 46,00 | +%0,77 | GBp 45,65 | GBp 47,25 | GBp 45,05 | 860,38K |
| 2026-07-17 | GBp 45,65 | -%0,22 | GBp 46,10 | GBp 46,15 | GBp 45,40 | 1,32M |
| 2026-07-16 | GBp 45,75 | %0,00 | GBp 45,60 | GBp 47,15 | GBp 45,60 | 2,05M |
| 2026-07-15 | GBp 45,75 | -%7,20 | GBp 47,50 | GBp 47,90 | GBp 43,20 | 19,51M |
| 2026-07-14 | GBp 49,30 | %0,00 | GBp 50,00 | GBp 50,00 | GBp 49,10 | 191,20K |
| 2026-07-13 | GBp 49,30 | -%0,40 | GBp 50,20 | GBp 50,20 | GBp 49,30 | 538,97K |
| 2026-07-10 | GBp 49,50 | +%0,20 | GBp 49,75 | GBp 50,20 | GBp 49,05 | 649,37K |
| 2026-07-09 | GBp 49,40 | +%0,30 | GBp 49,75 | GBp 50,00 | GBp 49,30 | 1,19M |
| 2026-07-08 | GBp 49,25 | +%2,18 | GBp 49,25 | GBp 49,85 | GBp 48,15 | 551,96K |
| 2026-07-07 | GBp 48,20 | +%0,10 | GBp 48,80 | GBp 49,60 | GBp 48,10 | 211,34K |
| 2026-07-06 | GBp 48,15 | +%0,31 | GBp 48,00 | GBp 49,20 | GBp 48,00 | 764,31K |
| 2026-07-03 | GBp 48,00 | -%1,34 | GBp 48,70 | GBp 49,40 | GBp 47,75 | 610,40K |
| 2026-07-02 | GBp 48,65 | +%0,93 | GBp 48,85 | GBp 49,55 | GBp 47,92 | 858,63K |
| 2026-07-01 | GBp 48,20 | +%0,42 | GBp 49,15 | GBp 49,15 | GBp 47,70 | 1,05M |
| 2026-06-30 | GBp 48,00 | +%1,05 | GBp 48,00 | GBp 48,50 | GBp 46,85 | 1,06M |
| 2026-06-29 | GBp 47,50 | +%1,06 | GBp 46,90 | GBp 47,50 | GBp 46,80 | 1,54M |
| 2026-06-26 | GBp 47,00 | -%2,08 | GBp 48,00 | GBp 48,50 | GBp 46,70 | 537,90K |
| 2026-06-25 | GBp 48,00 | %0,00 | GBp 47,50 | GBp 48,50 | GBp 46,81 | 1,07M |
| 2026-06-24 | GBp 48,00 | -%3,03 | GBp 49,50 | GBp 50,60 | GBp 47,90 | 1,26M |
| 2026-06-23 | GBp 49,50 | -%2,94 | GBp 53,00 | GBp 53,00 | GBp 49,28 | 468,66K |
| 2026-06-22 | GBp 51,00 | -%0,97 | GBp 53,60 | GBp 54,00 | GBp 50,70 | 579,72K |
| 2026-06-19 | GBp 51,50 | %0,00 | GBp 53,70 | GBp 53,70 | GBp 51,00 | 1,02M |
| 2026-06-18 | GBp 51,50 | -%1,15 | GBp 51,80 | GBp 52,90 | GBp 51,40 | 597,90K |
| 2026-06-17 | GBp 52,10 | +%0,19 | GBp 52,00 | GBp 53,50 | GBp 51,89 | 2,84M |
| 2026-06-16 | GBp 52,00 | -%1,70 | GBp 53,00 | GBp 55,00 | GBp 51,73 | 1,09M |
| 2026-06-15 | GBp 52,90 | -%2,22 | GBp 54,00 | GBp 54,90 | GBp 52,88 | 896,34K |
| 2026-06-12 | GBp 54,10 | +%1,12 | GBp 53,60 | GBp 54,90 | GBp 53,50 | 475,31K |
| 2026-06-11 | GBp 53,50 | -%0,93 | GBp 54,80 | GBp 54,90 | GBp 53,00 | 325,10K |
| 2026-06-10 | GBp 54,00 | +%0,93 | GBp 53,60 | GBp 54,90 | GBp 53,00 | 338,86K |
| 2026-06-09 | GBp 53,50 | -%0,93 | GBp 53,80 | GBp 54,83 | GBp 53,40 | 2,40M |
| 2026-06-08 | GBp 54,00 | -%0,92 | GBp 54,00 | GBp 55,00 | GBp 53,80 | 1,01M |
| 2026-06-05 | GBp 54,50 | -%0,18 | GBp 54,10 | GBp 55,00 | GBp 53,10 | 787,35K |
| 2026-06-04 | GBp 54,60 | +%1,11 | GBp 54,40 | GBp 55,00 | GBp 53,80 | 544,72K |
| 2026-06-03 | GBp 54,00 | -%1,82 | GBp 53,90 | GBp 55,00 | GBp 53,20 | 552,02K |
| 2026-06-02 | GBp 55,00 | +%1,66 | GBp 53,90 | GBp 55,00 | GBp 53,30 | 579,41K |
| 2026-06-01 | GBp 54,10 | +%2,66 | GBp 52,80 | GBp 55,00 | GBp 52,58 | 1,20M |
| 2026-05-29 | GBp 52,70 | +%1,35 | GBp 53,60 | GBp 53,90 | GBp 52,00 | 477,42K |
| 2026-05-28 | GBp 52,00 | -%0,76 | GBp 52,80 | GBp 53,90 | GBp 51,82 | 632,91K |