Gresham House Energy Storage Fund (GRID) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gresham House Energy Storage Fund

Date Open High Low Close* Volume
09/02/2024 50.00p 51.30p 50.00p 50.40p 1317137
08/02/2024 50.00p 50.85p 49.34p 50.10p 2778892
07/02/2024 50.50p 50.60p 49.17p 49.60p 2239315
06/02/2024 50.40p 50.60p 49.30p 50.30p 4038962
05/02/2024 48.50p 50.30p 47.80p 49.60p 1467693
02/02/2024 52.60p 53.90p 47.60p 47.80p 4621377
01/02/2024 57.00p 57.00p 48.00p 51.50p 8955801
31/01/2024 65.00p 69.00p 58.00p 58.00p 4132680
30/01/2024 69.00p 69.40p 64.94p 65.00p 937294
29/01/2024 70.00p 71.40p 67.10p 67.50p 751171
26/01/2024 69.80p 71.00p 69.10p 69.10p 996902
25/01/2024 78.50p 78.50p 69.70p 69.70p 2131149
24/01/2024 82.00p 82.64p 76.77p 77.50p 1238346
23/01/2024 84.70p 84.80p 81.00p 82.50p 1031778
22/01/2024 85.50p 86.60p 84.20p 85.50p 1315073
19/01/2024 86.00p 87.80p 85.32p 86.40p 1335723
18/01/2024 86.30p 88.40p 85.71p 86.00p 3596032
17/01/2024 91.60p 93.00p 86.02p 86.60p 885924
16/01/2024 93.60p 93.60p 92.01p 93.00p 298320
15/01/2024 95.10p 97.40p 92.00p 93.00p 506042
12/01/2024 96.00p 97.40p 95.55p 96.00p 395288
11/01/2024 96.30p 97.90p 95.60p 95.60p 363246
10/01/2024 97.00p 97.80p 95.91p 96.50p 877872
09/01/2024 101.00p 102.20p 96.09p 96.40p 908859
08/01/2024 104.40p 106.30p 101.17p 101.20p 498505
05/01/2024 105.80p 107.00p 104.23p 106.40p 290892
04/01/2024 108.40p 110.00p 105.00p 107.00p 337808
03/01/2024 108.30p 110.00p 106.77p 108.30p 203104
02/01/2024 107.00p 111.00p 106.80p 110.20p 387926
29/12/2023 109.00p 109.88p 107.00p 109.00p 136990
28/12/2023 110.00p 110.00p 107.00p 110.00p 307805
27/12/2023 109.80p 111.00p 107.00p 108.00p 239262
22/12/2023 107.40p 110.80p 106.50p 107.20p 786695
21/12/2023 107.40p 111.00p 107.40p 107.40p 440500
20/12/2023 109.60p 111.00p 108.12p 109.00p 392264
19/12/2023 108.80p 109.80p 106.80p 108.80p 374002
18/12/2023 108.60p 108.60p 106.40p 108.60p 421981
15/12/2023 110.20p 110.25p 107.41p 108.60p 466497
14/12/2023 107.80p 109.68p 107.65p 109.60p 411420
13/12/2023 106.00p 109.60p 106.54p 107.80p 193896
12/12/2023 106.00p 109.20p 106.00p 106.00p 445083
11/12/2023 107.00p 108.60p 107.00p 107.00p 265756
08/12/2023 108.20p 108.80p 106.40p 108.20p 548005
07/12/2023 107.40p 109.60p 106.40p 107.70p 561316
06/12/2023 109.00p 111.00p 107.63p 109.00p 462669
05/12/2023 110.60p 110.80p 107.40p 107.40p 192032
04/12/2023 107.60p 110.80p 107.60p 108.00p 393015
01/12/2023 111.00p 111.20p 108.03p 110.60p 466558
30/11/2023 108.20p 111.40p 108.20p 108.20p 254791
29/11/2023 111.40p 111.40p 108.40p 111.40p 519490
28/11/2023 110.40p 111.40p 108.24p 110.40p 237154
27/11/2023 110.20p 111.12p 108.94p 110.00p 284290
24/11/2023 110.60p 110.80p 107.00p 110.80p 319496
23/11/2023 109.00p 111.04p 107.20p 111.00p 1024200
22/11/2023 103.60p 108.88p 103.00p 107.60p 463860
21/11/2023 101.20p 103.60p 100.20p 103.60p 473958
20/11/2023 100.00p 101.55p 99.10p 101.20p 541596
17/11/2023 99.80p 100.92p 98.65p 100.10p 517677
16/11/2023 99.00p 99.81p 97.20p 99.00p 258491
15/11/2023 98.50p 99.99p 97.20p 99.00p 1737241
14/11/2023 98.00p 98.20p 95.90p 98.10p 500286
13/11/2023 90.20p 98.00p 90.20p 97.60p 922778
10/11/2023 91.00p 92.09p 90.00p 91.60p 595805
09/11/2023 91.40p 91.70p 88.70p 90.10p 412989
08/11/2023 89.10p 90.94p 88.83p 90.00p 438085
07/11/2023 87.30p 89.00p 86.70p 89.00p 488857
06/11/2023 86.10p 87.30p 84.75p 87.20p 998189
03/11/2023 84.70p 87.70p 84.30p 86.00p 765874
02/11/2023 85.70p 87.00p 84.40p 85.20p 1601593
01/11/2023 83.90p 86.90p 83.60p 85.40p 336723
31/10/2023 84.00p 86.50p 83.90p 84.20p 336961
30/10/2023 86.00p 88.10p 84.00p 84.40p 392527
27/10/2023 87.50p 89.60p 86.00p 87.00p 436715
26/10/2023 87.60p 90.90p 87.20p 87.20p 1344442
25/10/2023 89.10p 89.90p 87.50p 88.70p 646404
24/10/2023 88.70p 90.80p 87.30p 87.30p 575462
23/10/2023 90.00p 92.80p 88.80p 88.80p 236608
20/10/2023 91.10p 92.00p 90.00p 90.80p 732108
19/10/2023 90.00p 91.50p 88.47p 89.80p 845682
18/10/2023 84.00p 90.00p 82.82p 88.80p 718409
17/10/2023 84.00p 84.07p 76.60p 83.90p 2255333
16/10/2023 87.50p 90.10p 83.50p 83.50p 1092051
13/10/2023 87.80p 90.10p 87.50p 87.50p 933179
12/10/2023 88.00p 90.20p 88.00p 88.30p 756889
11/10/2023 89.10p 90.10p 87.80p 88.60p 951522
10/10/2023 92.00p 93.00p 89.00p 89.00p 649023
09/10/2023 93.20p 94.60p 91.80p 91.80p 286494
06/10/2023 95.40p 96.00p 93.20p 93.50p 409729
05/10/2023 95.80p 96.00p 93.00p 93.10p 408373
04/10/2023 97.10p 99.70p 93.60p 93.70p 633268
03/10/2023 100.80p 101.80p 97.00p 98.00p 937928
02/10/2023 104.60p 105.80p 100.40p 100.40p 552534
29/09/2023 106.00p 106.00p 104.60p 105.40p 563749
28/09/2023 107.00p 109.00p 105.00p 106.00p 638755
27/09/2023 107.00p 108.40p 105.72p 107.80p 753394
26/09/2023 107.80p 109.26p 105.20p 107.00p 793531
25/09/2023 110.00p 111.40p 107.80p 107.80p 306836
22/09/2023 110.20p 111.40p 109.80p 110.00p 277702
21/09/2023 110.40p 111.60p 110.00p 110.00p 477861
20/09/2023 111.40p 111.60p 110.20p 110.20p 483881
19/09/2023 113.00p 113.00p 110.20p 110.40p 539277
18/09/2023 113.80p 113.80p 110.80p 112.20p 574950
15/09/2023 111.40p 112.17p 111.00p 111.00p 607914
14/09/2023 114.20p 116.40p 111.20p 111.40p 391628
13/09/2023 116.00p 118.20p 114.80p 114.80p 603744
12/09/2023 116.00p 118.60p 115.50p 116.00p 674715
11/09/2023 116.60p 119.60p 115.80p 115.80p 632669
08/09/2023 123.60p 123.80p 117.00p 117.00p 936355
07/09/2023 132.00p 132.30p 123.60p 123.80p 2336205
06/09/2023 133.00p 134.01p 132.00p 133.00p 370316
05/09/2023 134.80p 134.80p 133.00p 133.80p 304804
04/09/2023 134.20p 134.80p 132.73p 133.90p 218732
01/09/2023 133.00p 134.40p 130.90p 134.40p 460922
31/08/2023 132.00p 133.53p 131.29p 133.00p 345621
30/08/2023 131.60p 132.40p 129.00p 132.40p 899705
29/08/2023 127.80p 132.00p 126.60p 132.00p 623394
25/08/2023 127.40p 128.80p 125.67p 128.80p 639588
24/08/2023 125.80p 127.40p 124.70p 127.40p 442206
23/08/2023 123.80p 126.00p 123.60p 125.40p 301205
22/08/2023 125.00p 125.40p 123.80p 124.00p 356753
21/08/2023 123.60p 124.20p 123.40p 124.00p 546524
18/08/2023 124.60p 124.60p 122.80p 124.00p 261502
17/08/2023 123.00p 124.80p 122.16p 124.60p 438919
16/08/2023 123.20p 125.40p 122.00p 122.00p 642191
15/08/2023 123.40p 125.60p 123.20p 123.20p 262086
14/08/2023 123.20p 125.60p 123.20p 124.00p 862139
11/08/2023 123.60p 125.80p 122.20p 122.20p 429787
10/08/2023 126.00p 126.40p 123.77p 124.00p 618044
09/08/2023 123.40p 126.40p 123.40p 123.60p 332530
08/08/2023 124.00p 126.60p 123.40p 125.00p 1127898
07/08/2023 124.00p 126.60p 123.81p 124.60p 795052
04/08/2023 124.80p 126.00p 123.87p 125.60p 657746
03/08/2023 126.40p 127.80p 124.80p 125.00p 429187
02/08/2023 128.00p 128.40p 126.20p 126.20p 666397
01/08/2023 128.20p 129.60p 128.20p 128.40p 261186
31/07/2023 127.40p 129.80p 127.20p 128.20p 505450
28/07/2023 127.40p 129.00p 126.72p 127.40p 478085
27/07/2023 127.60p 128.80p 126.42p 127.60p 201343
26/07/2023 129.00p 130.00p 126.00p 126.20p 397079
25/07/2023 132.60p 134.60p 128.22p 129.20p 458340
24/07/2023 134.40p 135.80p 132.60p 132.60p 649403
21/07/2023 135.00p 136.00p 134.01p 134.80p 307742
20/07/2023 135.60p 136.00p 133.60p 135.60p 381616
19/07/2023 133.20p 135.60p 132.20p 135.10p 989380
18/07/2023 135.80p 135.80p 131.60p 132.60p 478680
17/07/2023 134.60p 135.00p 134.20p 134.40p 184634
14/07/2023 135.00p 135.80p 134.00p 134.00p 291376
13/07/2023 135.60p 137.00p 134.20p 134.60p 579827
12/07/2023 136.00p 137.00p 134.85p 135.60p 424792
11/07/2023 138.60p 139.00p 136.00p 136.00p 310122
10/07/2023 139.00p 139.00p 136.20p 138.80p 163634
07/07/2023 137.00p 139.00p 136.28p 139.00p 178275
06/07/2023 141.80p 143.60p 136.20p 137.60p 473761
05/07/2023 142.00p 144.00p 141.00p 143.40p 437760
04/07/2023 143.00p 145.20p 142.42p 143.20p 303606
03/07/2023 143.00p 145.00p 142.00p 143.00p 184973
30/06/2023 143.60p 145.00p 142.85p 144.80p 174276
29/06/2023 143.00p 144.40p 142.00p 143.00p 488811
28/06/2023 140.00p 143.80p 139.47p 142.60p 426520
27/06/2023 137.20p 139.96p 135.99p 139.80p 1705721
26/06/2023 136.40p 140.00p 133.25p 135.80p 737095
23/06/2023 137.60p 140.60p 136.20p 139.20p 2550448
22/06/2023 146.20p 147.32p 137.80p 138.60p 1227408
21/06/2023 147.00p 150.40p 146.20p 146.40p 575608
20/06/2023 149.20p 150.20p 147.60p 147.80p 408321
19/06/2023 149.80p 150.80p 147.00p 148.40p 440042
16/06/2023 147.00p 150.60p 146.00p 150.00p 2542011
15/06/2023 143.80p 148.00p 143.60p 148.00p 1212491
14/06/2023 149.00p 149.66p 144.49p 145.00p 1651070
13/06/2023 153.80p 154.00p 148.00p 149.20p 496787
12/06/2023 152.20p 155.20p 152.20p 152.40p 431870
09/06/2023 155.80p 155.80p 153.00p 153.00p 477358
08/06/2023 155.80p 155.92p 154.00p 154.00p 490410
07/06/2023 154.60p 156.40p 154.40p 154.40p 250074
06/06/2023 156.00p 156.22p 154.65p 155.00p 523552
05/06/2023 152.40p 155.80p 152.40p 154.40p 406919
02/06/2023 153.80p 154.00p 152.78p 154.00p 211711
01/06/2023 153.40p 154.40p 152.76p 153.80p 553761
31/05/2023 152.20p 153.60p 152.00p 153.00p 518970
30/05/2023 154.00p 155.40p 152.00p 152.20p 847839
26/05/2023 155.00p 156.00p 154.20p 154.40p 389323
25/05/2023 155.00p 156.00p 155.00p 155.80p 4469535
24/05/2023 155.80p 155.80p 155.00p 155.00p 348282
23/05/2023 156.00p 156.40p 154.00p 155.60p 352768
22/05/2023 156.20p 156.40p 155.00p 155.60p 581797
19/05/2023 156.60p 156.60p 155.00p 155.60p 753339
18/05/2023 156.00p 157.20p 155.80p 155.80p 356587
17/05/2023 159.40p 161.60p 158.20p 158.60p 237441
16/05/2023 158.20p 159.80p 158.20p 159.00p 134620
15/05/2023 158.60p 160.00p 157.99p 159.40p 449621
12/05/2023 160.40p 162.00p 156.80p 159.40p 916804
11/05/2023 161.20p 163.24p 161.00p 163.00p 580023
10/05/2023 161.20p 163.80p 161.20p 163.80p 294628
09/05/2023 163.80p 163.80p 161.00p 163.40p 681187
05/05/2023 163.80p 163.80p 161.60p 163.80p 322508
04/05/2023 164.00p 165.00p 162.00p 162.90p 354270
03/05/2023 165.00p 165.80p 162.93p 163.00p 407482
02/05/2023 165.40p 166.49p 163.00p 164.60p 506003
28/04/2023 165.20p 167.40p 164.60p 165.70p 410703
27/04/2023 165.20p 165.80p 163.83p 165.20p 336277

*Close Price adjusted for both dividends and splits