Gore Street Energy Storage Fund plc (GSF)

GSF
🏛️ 영국 →
49.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 51.70 51.70 49.80 49.80 1.0M
2025-09-25 53.10 53.10 50.70 51.10 1.4M
2025-09-24 53.90 53.90 53.00 53.00 1.0M
2025-09-23 54.10 54.40 53.80 54.10 0.8M
2025-09-22 54.30 54.30 53.50 54.10 0.8M
2025-09-19 55.00 55.00 53.30 54.40 1.2M
2025-09-18 54.50 54.80 54.30 54.60 0.4M
2025-09-17 54.80 55.50 54.50 54.80 1.3M
2025-09-16 54.60 55.60 54.00 55.00 0.9M
2025-09-15 56.50 56.50 54.20 54.40 0.8M
2025-09-12 57.00 58.00 56.50 56.80 0.7M
2025-09-11 56.90 58.10 56.60 58.00 1.2M
2025-09-10 55.20 57.60 54.60 57.00 1.2M
2025-09-09 55.00 55.00 54.60 54.70 0.5M
2025-09-08 55.20 55.20 54.60 54.70 0.7M
2025-09-05 58.80 58.80 54.80 55.20 0.6M
2025-09-04 55.50 55.60 55.00 55.20 0.4M
2025-09-03 57.60 57.60 55.50 55.50 0.9M
2025-09-02 57.60 57.60 56.50 57.30 2.4M
2025-09-01 57.80 58.10 57.40 58.10 1.2M
2025-08-29 60.50 60.50 57.70 58.00 0.6M
2025-08-28 59.00 60.10 58.30 58.60 1.1M
2025-08-27 59.80 59.80 58.90 59.20 0.6M
2025-08-26 60.50 60.50 59.50 59.80 1.1M
2025-08-22 60.70 61.10 60.30 60.80 2.6M
2025-08-21 61.00 61.00 60.20 60.60 2.0M
2025-08-20 61.80 61.80 59.00 61.00 1.0M
2025-08-19 62.70 62.70 61.60 62.00 0.3M
2025-08-18 62.00 62.50 61.70 61.70 0.9M
2025-08-15 61.10 61.70 61.10 61.70 0.3M
2025-08-14 61.20 61.80 61.20 61.80 0.7M
2025-08-13 60.80 61.30 60.70 61.30 0.3M
2025-08-12 61.70 61.70 60.50 60.80 0.7M
2025-08-11 61.10 61.80 60.00 60.20 1.2M
2025-08-08 62.00 62.00 60.00 60.50 1.1M
2025-08-07 61.80 62.40 61.20 61.90 1.0M
2025-08-06 62.40 62.40 61.80 62.20 0.5M
2025-08-05 63.10 63.10 62.00 62.30 1.3M
2025-08-04 64.00 64.00 62.10 63.00 1.1M
2025-08-01 64.00 64.00 64.00 64.00 1.6M
2025-07-31 63.20 64.30 62.90 64.00 1.4M
2025-07-30 63.00 63.50 62.20 62.90 1.4M
2025-07-29 62.30 62.40 61.30 61.70 1.8M
2025-07-28 62.00 63.00 62.00 62.10 1.7M
2025-07-25 60.40 61.60 60.40 61.60 1.1M
2025-07-24 60.60 61.00 60.00 60.70 4.2M
2025-07-23 60.80 61.00 59.90 60.20 1.8M
2025-07-22 59.80 60.70 59.80 60.60 1.6M
2025-07-21 61.10 61.10 59.70 59.70 3.6M
2025-07-18 60.30 62.00 60.20 61.10 7.5M
2025-07-17 62.70 62.80 57.00 60.30 16.0M
2025-07-16 64.20 64.20 63.00 63.70 1.0M
2025-07-15 64.80 64.80 63.80 64.00 0.6M
2025-07-14 65.60 65.80 64.50 64.50 1.4M
2025-07-11 63.60 63.80 62.50 63.20 1.2M
2025-07-10 63.70 64.00 63.10 63.20 0.8M
2025-07-09 64.70 64.70 63.40 63.50 0.4M
2025-07-08 64.50 64.70 64.10 64.10 0.3M
2025-07-07 65.10 65.10 64.50 64.60 0.5M
2025-07-04 65.00 65.00 64.50 64.80 0.5M
2025-07-03 64.80 66.20 64.30 65.70 2.3M
2025-07-02 66.70 67.00 64.00 64.70 2.8M
2025-07-01 68.10 68.10 67.10 67.10 1.1M
2025-06-30 66.80 69.00 66.80 67.90 1.2M
2025-06-27 67.00 67.60 66.70 67.50 1.2M
2025-06-26 66.20 67.30 66.10 66.70 1.0M
2025-06-25 64.90 66.00 64.90 66.00 2.9M
2025-06-24 64.50 64.80 63.60 64.20 2.6M
2025-06-23 63.20 63.50 63.20 63.30 1.5M
2025-06-20 62.60 63.20 62.20 63.20 2.5M
2025-06-19 64.00 64.00 61.30 62.20 3.3M
2025-06-18 61.80 63.60 60.50 62.40 7.8M
2025-06-17 60.00 60.50 59.20 59.80 0.4M
2025-06-16 59.20 60.10 59.20 60.10 0.8M
2025-06-13 59.40 59.50 59.20 59.20 1.0M
2025-06-12 59.10 60.20 57.00 60.00 2.2M
2025-06-11 60.40 60.40 59.00 59.10 1.6M
2025-06-10 61.30 61.30 60.00 60.00 1.7M
2025-06-09 63.40 63.50 59.00 60.10 2.4M
2025-06-06 65.70 65.70 62.20 63.80 2.9M
2025-06-05 64.80 64.80 63.80 63.80 3.7M
2025-06-04 64.90 65.10 64.10 65.10 0.5M
2025-06-03 64.10 64.90 64.00 64.50 1.3M
2025-06-02 65.00 65.60 64.00 65.60 0.5M
2025-05-30 65.70 65.70 63.90 64.60 1.6M
2025-05-29 63.80 64.60 63.30 64.40 1.1M
2025-05-28 63.00 63.50 62.00 63.40 1.3M
2025-05-27 63.90 63.90 62.50 63.00 1.8M
2025-05-23 64.60 64.60 63.00 63.00 1.5M
2025-05-22 64.80 65.80 64.00 65.00 2.9M
2025-05-21 63.00 64.40 63.00 64.00 1.1M
2025-05-20 62.90 63.00 62.80 62.80 1.1M
2025-05-19 62.80 62.80 62.50 62.50 1.0M
2025-05-16 62.80 62.80 62.40 62.50 1.6M
2025-05-15 62.80 62.80 62.10 62.80 1.2M
2025-05-14 61.70 62.60 61.60 62.30 0.7M
2025-05-13 62.00 62.30 61.60 61.80 0.8M
2025-05-12 62.50 62.90 61.60 62.30 0.3M
2025-05-09 62.50 63.30 62.20 62.50 0.9M
2025-05-08 61.10 62.80 61.10 62.80 2.3M
2025-05-07 60.60 61.10 60.50 60.80 0.9M
2025-05-06 60.90 61.40 59.50 60.70 1.1M
2025-05-02 59.80 60.80 59.80 60.40 0.9M
2025-05-01 58.60 60.00 58.60 59.20 0.8M
2025-04-30 58.60 60.30 58.60 59.90 0.8M
2025-04-29 57.80 59.00 57.80 58.70 0.5M
2025-04-28 56.10 60.10 56.10 58.70 2.1M
2025-04-25 57.00 57.00 55.40 55.60 0.9M
2025-04-24 57.50 57.50 55.80 56.10 1.2M
2025-04-23 59.00 59.00 57.50 57.50 1.1M
2025-04-22 60.20 60.20 57.90 57.90 0.9M
2025-04-17 59.20 61.50 59.00 60.20 2.3M
2025-04-16 59.70 60.00 57.90 58.10 2.8M
2025-04-15 58.60 61.70 58.60 60.30 3.3M
2025-04-14 55.00 58.90 55.00 58.00 2.4M
2025-04-11 53.90 53.90 52.90 53.80 0.6M
2025-04-10 51.20 54.70 51.20 52.80 1.1M
2025-04-09 50.60 51.40 50.60 51.00 1.0M
2025-04-08 48.40 52.10 48.40 51.60 1.7M
2025-04-07 46.80 48.15 44.00 48.00 2.2M
2025-04-04 52.30 52.60 47.00 47.75 3.6M
2025-04-03 54.60 54.60 52.70 52.90 1.5M
2025-04-02 57.50 58.00 53.60 54.50 2.0M
2025-04-01 58.40 58.60 57.40 57.60 1.1M
2025-03-31 58.10 58.20 57.30 58.20 1.1M
2025-03-28 58.40 58.80 58.40 58.80 1.6M
2025-03-27 58.10 58.80 58.10 58.60 1.2M
2025-03-26 58.00 59.00 58.00 59.00 1.8M
2025-03-25 57.50 58.70 57.50 58.40 3.2M
2025-03-24 55.40 56.00 55.30 56.00 2.0M
2025-03-21 54.50 55.30 53.80 55.30 1.3M
2025-03-20 53.20 54.40 52.80 54.40 2.6M
2025-03-19 52.00 53.60 52.00 53.40 2.7M
2025-03-18 51.70 53.50 50.00 52.20 1.4M
2025-03-17 49.85 51.70 49.85 51.40 5.9M
2025-03-14 47.10 48.70 47.10 48.60 0.7M
2025-03-13 48.50 48.80 47.50 48.00 1.1M
2025-03-12 47.50 48.30 47.45 48.10 1.6M
2025-03-11 47.50 47.95 47.00 47.50 1.2M
2025-03-10 48.00 48.45 47.50 47.50 0.9M
2025-03-07 48.40 48.40 48.00 48.10 0.5M
2025-03-06 48.00 48.60 47.80 48.60 1.2M
2025-03-05 47.90 48.40 47.00 47.50 1.6M
2025-03-04 49.15 49.15 47.45 47.45 2.0M
2025-03-03 48.95 48.95 48.40 48.70 3.3M
2025-02-28 47.80 48.95 47.75 48.95 0.6M
2025-02-27 47.75 48.20 47.25 47.75 1.1M
2025-02-26 47.60 48.30 47.60 47.75 0.8M
2025-02-25 47.05 47.40 46.95 47.40 0.8M
2025-02-24 46.90 48.85 46.90 47.40 1.5M
2025-02-21 46.75 46.90 46.30 46.30 0.6M
2025-02-20 47.85 47.85 46.75 46.75 1.0M
2025-02-19 48.50 48.50 47.80 48.00 0.8M
2025-02-18 48.50 48.90 48.10 48.10 1.1M
2025-02-17 48.25 48.85 48.25 48.60 0.6M
2025-02-14 48.50 48.85 48.15 48.85 0.5M
2025-02-13 49.35 49.35 48.25 48.65 0.6M
2025-02-12 49.15 49.15 48.35 48.35 0.7M
2025-02-11 48.40 49.00 47.90 48.90 1.3M
2025-02-10 47.10 48.45 47.00 47.90 1.8M
2025-02-07 49.00 49.00 47.90 48.00 0.9M
2025-02-06 46.70 48.90 46.50 48.70 1.7M
2025-02-05 45.45 46.70 45.45 46.70 2.4M
2025-02-04 44.90 45.25 44.70 45.15 0.8M
2025-02-03 43.90 44.90 42.40 44.90 1.3M
2025-01-31 44.85 45.10 44.40 44.50 1.9M
2025-01-30 44.70 45.00 44.25 45.00 1.3M
2025-01-29 45.50 45.50 44.70 45.00 1.6M
2025-01-28 46.05 46.05 45.00 45.40 1.2M
2025-01-27 46.80 46.80 46.00 46.00 0.9M
2025-01-24 47.10 47.20 46.40 46.60 1.9M
2025-01-23 48.20 48.65 47.20 47.20 2.3M
2025-01-22 48.15 48.65 48.00 48.15 2.4M
2025-01-21 48.25 49.50 48.25 49.20 3.1M
2025-01-20 47.55 47.55 45.90 46.00 2.1M
2025-01-17 48.20 48.20 47.75 47.75 1.2M
2025-01-16 48.20 48.30 48.00 48.25 1.0M
2025-01-15 48.00 48.60 48.00 48.20 2.1M
2025-01-14 47.95 47.95 47.95 47.95 0.9M
2025-01-13 47.65 48.00 46.90 48.00 1.5M
2025-01-10 49.55 49.55 48.05 48.60 1.1M
2025-01-09 48.50 50.50 48.30 49.70 1.3M
2025-01-08 49.55 49.60 47.50 48.30 2.3M
2025-01-07 50.00 50.00 49.00 49.60 0.9M
2025-01-06 49.00 50.00 49.00 49.70 1.0M
2025-01-03 49.00 49.00 48.50 48.50 0.8M
2025-01-02 50.90 50.90 48.20 48.20 1.4M