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
09/12/2022 172.00p 173.00p 170.00p 170.50p 377705
08/12/2022 171.50p 175.00p 171.00p 171.00p 305992
07/12/2022 172.50p 173.00p 171.00p 171.00p 201890
06/12/2022 170.00p 174.85p 170.00p 173.00p 384330
05/12/2022 168.50p 172.50p 166.68p 172.50p 7937253
02/12/2022 168.00p 168.00p 166.71p 168.00p 319002
01/12/2022 165.50p 168.00p 165.00p 166.00p 459543
30/11/2022 167.00p 167.50p 164.50p 165.00p 726758
29/11/2022 165.00p 166.50p 164.00p 164.00p 434913
28/11/2022 164.00p 166.50p 162.00p 163.00p 344037
25/11/2022 164.00p 164.00p 161.50p 161.50p 256932
24/11/2022 165.00p 165.00p 162.00p 163.25p 361261
23/11/2022 165.00p 165.55p 163.00p 163.00p 267257
22/11/2022 163.50p 166.00p 163.00p 164.50p 424614
21/11/2022 166.00p 167.00p 163.50p 163.50p 298619
18/11/2022 166.50p 167.50p 163.00p 164.50p 270990
17/11/2022 165.00p 167.00p 161.50p 165.50p 975407
16/11/2022 166.00p 168.15p 165.00p 167.25p 328199
15/11/2022 170.00p 170.05p 167.00p 167.50p 786678
14/11/2022 168.50p 170.80p 168.00p 168.00p 376983
11/11/2022 169.00p 171.48p 168.50p 169.50p 6833054
10/11/2022 172.50p 173.00p 169.00p 169.50p 1149369
09/11/2022 169.00p 176.00p 167.00p 171.00p 2557264
08/11/2022 165.50p 170.00p 165.00p 167.00p 503002
07/11/2022 166.50p 167.45p 164.00p 166.00p 235111
04/11/2022 165.50p 167.50p 164.00p 164.50p 510104
03/11/2022 164.00p 165.00p 163.75p 165.00p 228823
02/11/2022 163.00p 165.00p 161.96p 165.00p 211579
01/11/2022 163.50p 163.50p 161.50p 162.50p 180017
31/10/2022 161.00p 164.00p 160.48p 162.00p 277556
28/10/2022 160.00p 161.50p 159.50p 161.00p 425499
27/10/2022 165.00p 166.25p 160.50p 162.00p 699920
26/10/2022 170.00p 170.00p 165.00p 165.00p 251372
25/10/2022 159.00p 169.66p 156.50p 167.50p 666320
24/10/2022 156.50p 160.00p 155.00p 158.00p 610438
21/10/2022 150.00p 158.00p 150.00p 156.00p 277547
20/10/2022 150.50p 153.00p 149.75p 151.00p 330561
19/10/2022 151.00p 153.00p 150.00p 150.50p 383195
18/10/2022 153.50p 153.50p 149.50p 151.25p 630950
17/10/2022 154.00p 157.00p 152.50p 152.50p 289975
14/10/2022 151.00p 158.00p 150.92p 155.00p 1216908
13/10/2022 144.00p 150.48p 143.00p 150.00p 490780
12/10/2022 148.00p 151.00p 140.51p 145.00p 898226
11/10/2022 155.00p 156.90p 143.25p 151.00p 826515
10/10/2022 161.50p 163.50p 155.00p 155.00p 462844
07/10/2022 163.00p 164.00p 160.45p 162.00p 503619
06/10/2022 164.00p 165.00p 160.00p 163.00p 764979
05/10/2022 169.00p 171.00p 162.00p 163.50p 619445
04/10/2022 170.00p 171.50p 168.00p 169.00p 483210
03/10/2022 169.50p 171.00p 167.50p 167.50p 734818
30/09/2022 163.50p 170.00p 162.49p 168.50p 583520
29/09/2022 158.00p 162.98p 156.00p 162.00p 949939
28/09/2022 156.00p 158.00p 153.50p 155.50p 1312667
27/09/2022 161.00p 162.50p 155.50p 156.00p 2017696
26/09/2022 162.50p 162.50p 155.00p 160.50p 1070256
23/09/2022 168.00p 169.00p 155.00p 162.25p 1926291
22/09/2022 178.50p 178.50p 168.00p 169.50p 751374
21/09/2022 178.00p 179.00p 176.58p 178.00p 356111
20/09/2022 179.00p 181.00p 175.50p 175.50p 638600
19/09/2022 180.00p 183.00p 179.50p 179.50p 659286
16/09/2022 180.00p 183.00p 179.50p 179.50p 659286
15/09/2022 179.00p 183.50p 177.52p 181.75p 2429211
14/09/2022 175.50p 178.00p 174.25p 177.00p 841387
13/09/2022 175.00p 176.00p 173.50p 175.50p 288956
12/09/2022 174.00p 175.50p 173.50p 175.00p 366392
09/09/2022 173.00p 175.00p 172.75p 174.00p 742665
08/09/2022 174.00p 175.00p 172.00p 173.00p 383772
07/09/2022 174.50p 174.50p 172.50p 174.00p 373723
06/09/2022 175.50p 175.50p 172.48p 174.00p 586401
05/09/2022 173.50p 175.50p 172.23p 174.75p 618506
02/09/2022 170.50p 174.00p 170.50p 172.00p 339349
01/09/2022 170.00p 174.50p 170.00p 171.50p 1120242
31/08/2022 167.50p 170.00p 166.00p 169.50p 427577
30/08/2022 168.00p 169.15p 167.25p 167.25p 251479
29/08/2022 168.00p 168.50p 167.00p 167.00p 545457
26/08/2022 168.00p 168.50p 167.00p 167.00p 545457
25/08/2022 166.50p 168.00p 165.50p 168.00p 201007
24/08/2022 165.00p 168.00p 165.00p 166.00p 262254
23/08/2022 166.00p 167.22p 164.32p 165.00p 446802
22/08/2022 164.50p 168.00p 164.00p 166.00p 290843
19/08/2022 167.50p 168.39p 166.00p 167.00p 556047
18/08/2022 168.00p 168.33p 166.61p 167.00p 274389
17/08/2022 167.50p 168.00p 164.50p 167.00p 569711
16/08/2022 165.00p 168.00p 165.00p 166.00p 506122
15/08/2022 166.00p 166.50p 164.25p 166.00p 707414
12/08/2022 165.00p 165.00p 163.94p 165.00p 437032
11/08/2022 166.00p 166.00p 164.50p 165.00p 214432
10/08/2022 166.00p 168.00p 161.50p 165.00p 1481810
09/08/2022 168.50p 169.50p 166.00p 168.00p 630628
08/08/2022 169.00p 169.00p 167.33p 168.00p 489912
05/08/2022 165.00p 170.00p 163.50p 169.00p 730774
04/08/2022 163.50p 165.00p 163.22p 164.50p 931551
03/08/2022 162.00p 164.00p 161.17p 163.50p 818625
02/08/2022 159.50p 162.00p 159.50p 161.00p 522850
01/08/2022 160.00p 161.00p 159.00p 160.00p 714987
29/07/2022 160.00p 160.00p 158.08p 160.00p 908537
28/07/2022 160.00p 160.50p 156.50p 160.00p 1030708
27/07/2022 159.00p 159.00p 157.00p 158.50p 778027
26/07/2022 158.00p 160.00p 156.50p 158.25p 450228
25/07/2022 158.00p 160.00p 156.50p 157.75p 472224
22/07/2022 157.00p 158.50p 156.50p 157.00p 198777
21/07/2022 155.50p 157.00p 155.00p 157.00p 418814
20/07/2022 156.50p 158.14p 155.50p 156.75p 284165
19/07/2022 155.50p 158.50p 155.50p 158.50p 333225
18/07/2022 156.50p 157.50p 155.50p 156.00p 276288
15/07/2022 156.50p 157.83p 156.50p 156.50p 514520
14/07/2022 159.00p 159.00p 156.50p 158.50p 486777
13/07/2022 160.00p 160.00p 158.00p 158.75p 476184
12/07/2022 156.50p 160.00p 156.00p 160.00p 879189
11/07/2022 155.50p 156.76p 154.15p 156.50p 454317
08/07/2022 155.00p 156.75p 154.50p 156.00p 363090
07/07/2022 155.00p 157.00p 153.50p 156.00p 1435579
06/07/2022 153.00p 154.00p 152.50p 154.00p 443220
05/07/2022 155.50p 155.50p 151.50p 153.00p 1357541
04/07/2022 155.00p 156.00p 153.36p 155.25p 690563
01/07/2022 155.00p 157.50p 153.52p 156.00p 649988
30/06/2022 159.50p 160.00p 155.00p 157.00p 771406
29/06/2022 159.00p 160.72p 158.50p 158.50p 326845
28/06/2022 159.50p 161.00p 159.00p 159.25p 225960
27/06/2022 159.50p 160.50p 158.00p 159.50p 456532
24/06/2022 159.50p 160.91p 158.00p 158.00p 818281
23/06/2022 160.00p 161.00p 159.00p 160.25p 1192763
22/06/2022 160.00p 160.00p 158.67p 160.00p 190414
21/06/2022 159.50p 159.88p 157.99p 159.50p 354131
20/06/2022 159.00p 159.00p 157.00p 158.25p 577086
17/06/2022 158.00p 159.00p 157.97p 158.00p 721190
16/06/2022 158.00p 159.00p 156.00p 158.00p 805206
15/06/2022 157.00p 159.00p 156.50p 157.75p 914138
14/06/2022 157.50p 157.50p 155.66p 157.25p 561383
13/06/2022 157.00p 157.50p 154.77p 157.00p 1726751
10/06/2022 157.50p 158.00p 155.00p 156.25p 358234
09/06/2022 157.00p 157.50p 155.00p 156.50p 1309117
08/06/2022 156.00p 156.50p 155.00p 156.25p 1293339
07/06/2022 154.00p 156.50p 154.00p 155.75p 1562656
06/06/2022 155.00p 156.50p 153.50p 155.50p 2116084
03/06/2022 154.50p 155.00p 153.50p 155.00p 3313590
02/06/2022 154.50p 155.00p 153.50p 155.00p 3313590
01/06/2022 154.50p 155.00p 153.50p 155.00p 3173590
31/05/2022 153.00p 154.50p 153.00p 153.50p 1774907
30/05/2022 153.00p 154.49p 145.36p 153.75p 1520285
27/05/2022 151.00p 154.00p 1.52p 154.00p 18265014
26/05/2022 148.00p 151.50p 147.50p 151.50p 2698417
25/05/2022 154.00p 154.56p 147.00p 148.00p 5736096
24/05/2022 154.00p 155.58p 151.75p 154.00p 347452
23/05/2022 152.00p 154.00p 150.00p 153.50p 411821
20/05/2022 149.50p 152.00p 147.00p 151.50p 1910014
19/05/2022 147.50p 149.00p 146.98p 148.25p 944168
18/05/2022 149.50p 150.00p 148.00p 149.00p 343774
17/05/2022 150.00p 150.00p 147.00p 148.50p 1152402
16/05/2022 150.00p 150.00p 147.00p 147.00p 5190639
13/05/2022 148.50p 150.25p 147.00p 148.50p 673829
12/05/2022 148.50p 150.00p 148.00p 149.00p 593119
11/05/2022 151.00p 151.00p 149.60p 150.00p 860137
10/05/2022 149.50p 151.50p 149.00p 149.75p 907745
09/05/2022 150.00p 153.00p 149.50p 150.25p 496119
06/05/2022 151.50p 153.00p 150.00p 151.25p 1170714
05/05/2022 152.50p 153.00p 150.50p 152.25p 410006
04/05/2022 150.00p 153.00p 149.70p 152.25p 683321
03/05/2022 151.00p 151.00p 147.50p 149.00p 412335
29/04/2022 149.00p 150.00p 147.50p 150.00p 1490258
28/04/2022 150.00p 150.00p 148.00p 149.00p 253936
27/04/2022 150.00p 151.00p 148.50p 149.75p 671242
26/04/2022 151.50p 151.50p 149.00p 151.00p 255511
25/04/2022 153.00p 153.00p 149.00p 150.50p 379779
22/04/2022 152.00p 154.00p 150.50p 152.25p 216154
21/04/2022 154.50p 154.50p 151.50p 151.50p 480055
20/04/2022 152.00p 155.56p 151.63p 153.00p 640052
19/04/2022 155.00p 156.00p 152.00p 154.00p 319392
18/04/2022 154.50p 154.50p 153.00p 153.00p 630357
15/04/2022 154.50p 154.50p 153.00p 153.00p 630357
14/04/2022 154.50p 154.50p 153.00p 153.00p 630357
13/04/2022 152.00p 154.40p 152.00p 153.25p 273252
12/04/2022 156.00p 156.00p 151.70p 153.00p 1511949
11/04/2022 154.00p 156.00p 153.00p 155.00p 785026
08/04/2022 154.50p 156.07p 153.13p 153.50p 1112319
07/04/2022 149.00p 155.96p 148.00p 154.00p 2023914
06/04/2022 141.00p 149.80p 140.00p 147.00p 1715680
05/04/2022 140.00p 140.00p 137.00p 140.00p 613749
04/04/2022 141.00p 141.00p 137.00p 138.50p 406022
01/04/2022 140.00p 141.00p 137.50p 140.00p 1030572
31/03/2022 137.00p 140.00p 135.50p 139.50p 754649
30/03/2022 135.00p 137.00p 134.38p 136.25p 257331
29/03/2022 134.00p 135.77p 131.00p 135.25p 582225
28/03/2022 133.00p 134.50p 131.13p 133.25p 329878
25/03/2022 131.50p 133.00p 130.00p 131.50p 713021
24/03/2022 131.50p 131.50p 128.50p 130.75p 508181
23/03/2022 131.50p 131.50p 128.95p 130.00p 270522
22/03/2022 132.00p 132.00p 128.00p 130.00p 516011
21/03/2022 128.50p 131.82p 128.50p 130.75p 666247
18/03/2022 131.50p 132.00p 130.50p 130.50p 123204
17/03/2022 132.00p 132.00p 130.00p 130.75p 303205
16/03/2022 130.00p 131.75p 130.00p 131.50p 532640
15/03/2022 132.00p 132.00p 130.00p 131.00p 318658
14/03/2022 131.50p 132.00p 130.00p 131.00p 331208
11/03/2022 132.00p 132.00p 130.08p 131.25p 164117
10/03/2022 132.00p 132.00p 130.00p 130.75p 326812
09/03/2022 129.50p 131.69p 129.08p 130.75p 626507
08/03/2022 131.50p 131.50p 128.00p 129.00p 238203
07/03/2022 129.50p 131.75p 127.50p 128.75p 482003
04/03/2022 131.00p 133.37p 129.52p 131.50p 91846

*Close Price adjusted for both dividends and splits