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
03/03/2022 131.00p 134.00p 131.00p 132.50p 173586
02/03/2022 132.00p 134.50p 132.00p 133.25p 620749
01/03/2022 134.50p 135.00p 132.00p 133.50p 504170
28/02/2022 130.50p 134.50p 129.73p 133.00p 608355
25/02/2022 129.50p 130.00p 128.62p 129.50p 180442
24/02/2022 128.50p 129.47p 126.25p 128.75p 319940
23/02/2022 131.50p 131.50p 129.50p 130.00p 268198
22/02/2022 129.50p 131.50p 129.00p 131.50p 383215
21/02/2022 133.50p 133.50p 130.00p 130.75p 232025
18/02/2022 133.50p 133.50p 131.00p 131.00p 150801
17/02/2022 131.50p 133.50p 131.00p 131.50p 1197875
16/02/2022 132.00p 134.00p 131.00p 132.50p 650158
15/02/2022 132.75p 133.24p 132.00p 133.00p 303748
14/02/2022 134.50p 134.50p 132.15p 132.50p 465452
11/02/2022 134.00p 134.27p 133.00p 133.50p 191931
10/02/2022 135.00p 135.00p 133.00p 133.50p 943655
09/02/2022 134.00p 135.00p 132.50p 133.75p 474544
08/02/2022 134.00p 134.00p 132.50p 133.00p 217417
07/02/2022 134.00p 134.00p 132.17p 132.50p 328794
04/02/2022 134.00p 134.00p 132.00p 132.75p 152621
03/02/2022 134.00p 134.00p 131.50p 134.00p 140866
02/02/2022 133.50p 133.99p 132.55p 133.50p 133366
01/02/2022 133.00p 133.00p 132.00p 132.50p 387466
31/01/2022 132.50p 133.00p 130.60p 132.75p 148778
28/01/2022 132.50p 132.50p 130.94p 131.75p 373779
27/01/2022 131.50p 132.50p 129.88p 132.50p 339765
26/01/2022 132.00p 132.47p 130.00p 131.50p 1976012
25/01/2022 130.00p 132.50p 130.00p 131.25p 246909
24/01/2022 132.50p 132.62p 130.50p 131.25p 578108
21/01/2022 133.00p 133.05p 131.75p 132.00p 531145
20/01/2022 133.00p 133.00p 131.75p 132.00p 166694
19/01/2022 130.50p 132.94p 129.95p 131.75p 483318
18/01/2022 133.00p 133.00p 131.00p 132.00p 110644
17/01/2022 133.00p 133.00p 131.75p 131.75p 228610
14/01/2022 133.00p 133.00p 131.50p 131.50p 315709
13/01/2022 133.00p 133.00p 130.00p 132.50p 377861
12/01/2022 133.00p 133.00p 132.25p 132.25p 137730
10/01/2022 133.00p 133.00p 131.65p 132.00p 213721
07/01/2022 132.50p 133.48p 131.50p 131.50p 266256
06/01/2022 131.50p 132.50p 130.31p 132.00p 311325
05/01/2022 131.50p 131.80p 130.50p 130.50p 159958
04/01/2022 131.50p 132.00p 129.78p 131.00p 206751
31/12/2021 130.50p 131.50p 129.47p 130.50p 96955
30/12/2021 130.50p 130.50p 129.00p 129.00p 74471
29/12/2021 130.50p 130.50p 129.47p 130.00p 185404
24/12/2021 129.00p 130.00p 129.00p 129.75p 59238
23/12/2021 130.00p 130.45p 129.31p 130.00p 164783
22/12/2021 131.00p 131.00p 129.00p 129.50p 643547
21/12/2021 130.00p 131.00p 129.50p 130.00p 171170
20/12/2021 129.50p 130.58p 129.06p 130.25p 76337
17/12/2021 131.00p 131.04p 129.50p 130.25p 175982
16/12/2021 130.00p 131.00p 129.50p 130.50p 226134
15/12/2021 130.50p 130.58p 127.50p 129.50p 589103
14/12/2021 131.00p 131.00p 128.50p 130.00p 590537
13/12/2021 131.00p 131.00p 129.32p 130.75p 321361
10/12/2021 131.50p 132.00p 129.49p 130.75p 415225
09/12/2021 131.50p 131.50p 130.50p 131.50p 224235
08/12/2021 130.50p 131.50p 129.11p 130.75p 554810
07/12/2021 131.00p 131.38p 129.26p 130.75p 317059
06/12/2021 131.00p 131.50p 129.14p 131.00p 223445
03/12/2021 131.00p 131.00p 128.78p 130.00p 256113
02/12/2021 131.00p 131.22p 129.00p 129.75p 340889
01/12/2021 130.00p 131.00p 129.75p 130.75p 214337
30/11/2021 131.00p 131.03p 129.67p 130.00p 641959
29/11/2021 131.50p 131.50p 130.50p 131.00p 294026
26/11/2021 131.50p 132.34p 130.50p 131.50p 209249
25/11/2021 133.50p 133.75p 131.67p 132.00p 1457995
24/11/2021 132.00p 133.50p 131.51p 133.50p 508389
23/11/2021 130.50p 132.00p 130.07p 131.75p 604379
22/11/2021 130.00p 131.00p 128.75p 130.50p 622161
19/11/2021 130.50p 130.50p 128.50p 128.50p 617468
18/11/2021 130.00p 130.20p 129.00p 129.75p 256603
17/11/2021 129.00p 130.50p 128.78p 129.50p 522800
16/11/2021 126.50p 129.00p 125.75p 128.25p 1194462
15/11/2021 125.00p 126.50p 123.70p 126.00p 557965
12/11/2021 123.00p 125.00p 122.36p 124.25p 534828
11/11/2021 126.00p 126.00p 122.00p 122.00p 571536
10/11/2021 125.00p 126.00p 123.00p 123.00p 567941
09/11/2021 126.50p 128.00p 125.50p 125.50p 664708
08/11/2021 128.50p 128.50p 126.50p 127.25p 225802
05/11/2021 128.50p 129.18p 127.50p 128.25p 375027
04/11/2021 128.50p 129.83p 127.50p 128.25p 306411
03/11/2021 131.50p 131.50p 128.50p 129.50p 499676
02/11/2021 131.50p 131.50p 130.00p 130.75p 548554
01/11/2021 131.50p 131.50p 130.50p 131.00p 292175
29/10/2021 130.50p 131.50p 130.00p 131.00p 1425657
28/10/2021 130.50p 131.00p 130.00p 131.00p 160498
27/10/2021 131.00p 131.25p 129.50p 130.50p 341019
26/10/2021 131.50p 132.50p 130.75p 130.75p 812257
25/10/2021 129.00p 131.25p 128.23p 131.25p 347414
22/10/2021 129.50p 129.50p 128.17p 129.50p 231345
21/10/2021 129.50p 129.50p 128.00p 129.50p 713814
20/10/2021 129.50p 129.50p 128.50p 128.50p 283683
19/10/2021 129.00p 129.50p 128.00p 128.50p 410113
18/10/2021 129.00p 129.00p 128.50p 128.50p 652252
15/10/2021 129.00p 129.49p 128.38p 128.75p 519589
14/10/2021 130.00p 130.00p 128.54p 128.75p 269553
13/10/2021 130.00p 130.00p 129.65p 130.00p 382152
12/10/2021 129.50p 130.00p 128.82p 130.00p 582333
11/10/2021 130.00p 130.50p 128.50p 129.00p 2970075
08/10/2021 130.00p 130.00p 128.76p 129.25p 443146
07/10/2021 128.50p 130.28p 128.25p 129.50p 415751
06/10/2021 125.50p 128.50p 125.50p 128.00p 325400
05/10/2021 125.00p 126.00p 125.00p 125.50p 302365
04/10/2021 125.00p 125.50p 124.00p 125.00p 213958
01/10/2021 125.00p 125.00p 123.60p 124.75p 364472
30/09/2021 124.00p 125.00p 123.50p 124.50p 484205
29/09/2021 124.50p 125.00p 124.00p 124.00p 289621
28/09/2021 124.00p 125.00p 124.00p 125.00p 427470
27/09/2021 124.00p 125.00p 123.10p 124.00p 394660
24/09/2021 123.75p 124.75p 123.00p 124.00p 391775
23/09/2021 124.00p 125.00p 123.00p 124.00p 322043
22/09/2021 124.00p 125.00p 123.41p 124.00p 291964
21/09/2021 124.00p 124.50p 123.26p 124.50p 418991
20/09/2021 124.00p 124.50p 123.00p 124.00p 1027816
17/09/2021 124.00p 125.00p 123.50p 124.00p 494115
16/09/2021 124.75p 125.00p 124.00p 124.00p 259127
15/09/2021 124.75p 124.75p 124.50p 124.50p 222938
14/09/2021 125.00p 125.00p 124.50p 124.75p 179464
13/09/2021 125.25p 125.49p 124.50p 124.50p 342182
10/09/2021 125.25p 125.50p 125.00p 125.25p 149090
09/09/2021 125.00p 125.42p 124.75p 125.00p 97647
08/09/2021 124.50p 125.43p 124.35p 125.00p 406560
07/09/2021 124.50p 125.00p 124.50p 124.50p 384575
06/09/2021 123.75p 125.00p 123.75p 124.50p 132817
03/09/2021 122.25p 123.50p 122.25p 123.50p 139300
02/09/2021 122.00p 123.00p 121.00p 122.00p 349505
01/09/2021 122.00p 122.98p 121.00p 122.00p 1130949
31/08/2021 122.00p 122.00p 120.10p 122.00p 151267
27/08/2021 122.00p 123.00p 121.00p 122.00p 156580
26/08/2021 122.00p 122.15p 121.08p 122.00p 205245
25/08/2021 122.75p 122.99p 121.94p 122.00p 394463
24/08/2021 122.75p 123.00p 122.50p 122.75p 225808
23/08/2021 122.50p 122.90p 122.50p 122.75p 171462
20/08/2021 122.25p 123.00p 122.25p 122.50p 434288
19/08/2021 122.00p 123.00p 121.50p 122.25p 184333
18/08/2021 122.00p 127.33p 121.80p 122.00p 362690
17/08/2021 122.25p 122.69p 121.67p 122.25p 199501
16/08/2021 121.50p 123.00p 121.50p 122.25p 216978
13/08/2021 121.25p 121.99p 121.25p 121.50p 163133
12/08/2021 121.25p 121.50p 120.50p 121.25p 913630
11/08/2021 121.00p 121.40p 120.50p 121.25p 258298
10/08/2021 121.00p 121.50p 121.00p 121.00p 404456
09/08/2021 121.00p 121.56p 121.00p 121.50p 239975
06/08/2021 121.00p 121.50p 121.00p 121.00p 2504603
05/08/2021 120.75p 121.40p 120.75p 121.00p 1916782
04/08/2021 120.75p 121.00p 120.75p 121.00p 880406
03/08/2021 120.75p 121.00p 120.75p 120.75p 440041
02/08/2021 120.75p 121.50p 120.75p 121.50p 2277487
30/07/2021 120.50p 120.98p 120.50p 120.75p 112674
29/07/2021 120.50p 121.00p 120.00p 120.50p 339885
28/07/2021 120.25p 121.00p 119.75p 120.50p 333445
27/07/2021 119.75p 120.95p 119.64p 120.25p 222216
26/07/2021 119.00p 120.33p 119.00p 119.75p 252414
23/07/2021 118.75p 119.50p 118.60p 119.00p 192480
22/07/2021 118.00p 118.90p 118.00p 118.50p 222937
21/07/2021 118.00p 118.40p 117.50p 118.00p 180823
20/07/2021 118.00p 118.50p 118.00p 118.00p 136945
19/07/2021 118.00p 118.25p 117.70p 118.00p 444943
16/07/2021 118.25p 118.75p 118.00p 118.00p 301816
15/07/2021 118.00p 118.50p 117.91p 118.00p 351671
14/07/2021 118.00p 118.62p 117.55p 118.00p 853465
13/07/2021 117.00p 118.38p 117.00p 117.75p 1065400
12/07/2021 115.00p 118.00p 112.00p 116.75p 3198715
09/07/2021 113.50p 114.50p 113.50p 113.50p 185570
08/07/2021 114.25p 115.06p 112.50p 113.50p 338457
07/07/2021 114.75p 116.08p 113.00p 115.25p 564915
06/07/2021 115.25p 116.50p 114.00p 114.75p 353286
05/07/2021 115.25p 115.78p 114.51p 115.00p 224899
02/07/2021 115.00p 116.40p 114.50p 115.00p 484524
01/07/2021 117.00p 117.00p 113.98p 115.00p 335542
30/06/2021 120.75p 121.00p 120.75p 120.75p 92133
29/06/2021 120.75p 121.00p 120.75p 120.75p 179096
28/06/2021 120.75p 121.00p 120.75p 120.75p 248359
25/06/2021 120.75p 121.00p 120.75p 120.75p 333910
24/06/2021 119.75p 121.25p 119.75p 120.75p 454707
23/06/2021 119.75p 120.50p 119.75p 119.75p 230167
22/06/2021 119.50p 120.50p 119.50p 119.50p 207010
21/06/2021 119.50p 120.00p 119.30p 119.50p 258129
18/06/2021 119.75p 120.33p 119.50p 119.50p 175265
17/06/2021 120.00p 120.75p 119.76p 120.50p 319300
16/06/2021 120.50p 120.75p 120.00p 120.50p 208646
15/06/2021 120.75p 121.00p 120.39p 120.50p 337637
14/06/2021 120.50p 120.84p 120.50p 120.50p 273497
11/06/2021 120.50p 120.75p 120.50p 120.50p 486992
10/06/2021 120.25p 121.00p 120.00p 120.50p 410908
09/06/2021 120.50p 121.00p 120.50p 120.50p 225253
08/06/2021 119.75p 120.50p 119.75p 120.50p 191622
07/06/2021 119.75p 120.50p 119.75p 119.75p 163589
04/06/2021 120.00p 120.50p 120.00p 120.50p 181238
03/06/2021 120.00p 120.50p 119.50p 120.00p 187107
02/06/2021 120.25p 120.50p 120.00p 120.00p 120479
01/06/2021 120.00p 120.50p 120.00p 120.25p 196620
31/05/2021 120.25p 120.50p 120.00p 120.25p 145640
28/05/2021 120.25p 120.50p 120.00p 120.25p 145640
27/05/2021 120.25p 120.50p 120.25p 120.25p 234335
26/05/2021 120.25p 120.50p 120.25p 120.25p 350269
25/05/2021 119.75p 120.50p 119.75p 120.25p 283602
24/05/2021 118.75p 120.00p 118.75p 119.75p 311779
21/05/2021 118.50p 122.00p 118.50p 118.75p 389604

*Close Price adjusted for both dividends and splits