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
17/12/2020 113.00p 113.28p 112.02p 113.00p 191563
16/12/2020 113.50p 113.50p 112.60p 113.00p 202578
15/12/2020 113.00p 114.00p 112.88p 114.00p 187358
14/12/2020 112.50p 113.96p 112.50p 113.00p 122749
11/12/2020 112.50p 114.00p 112.23p 112.50p 75702
10/12/2020 112.50p 113.82p 112.00p 113.00p 98847
09/12/2020 112.00p 112.94p 112.00p 112.00p 78003
08/12/2020 112.00p 112.00p 111.50p 111.50p 58794
07/12/2020 111.50p 111.98p 111.00p 111.50p 121668
04/12/2020 111.50p 111.99p 111.50p 111.50p 558394
03/12/2020 110.00p 112.00p 109.32p 111.50p 290753
02/12/2020 110.00p 112.00p 109.00p 112.00p 270312
01/12/2020 110.00p 111.00p 109.24p 110.00p 259706
30/11/2020 110.00p 110.67p 108.15p 110.00p 276391
27/11/2020 109.50p 111.50p 109.00p 110.00p 528690
26/11/2020 108.50p 110.00p 107.96p 109.00p 1243358
25/11/2020 107.50p 109.97p 107.40p 108.50p 703784
24/11/2020 107.50p 107.59p 106.70p 107.50p 431609
23/11/2020 107.50p 107.56p 106.70p 107.50p 115910
20/11/2020 107.50p 107.59p 106.66p 107.50p 140863
19/11/2020 107.50p 107.50p 106.48p 107.50p 204307
18/11/2020 107.50p 109.00p 106.48p 109.00p 67870
17/11/2020 107.50p 107.50p 106.81p 107.50p 88201
16/11/2020 107.50p 107.50p 107.00p 107.50p 183270
13/11/2020 107.50p 107.65p 107.00p 107.50p 49921
12/11/2020 107.50p 109.00p 107.05p 107.50p 122728
10/11/2020 109.50p 109.50p 107.01p 107.50p 174381
09/11/2020 110.50p 111.00p 109.34p 110.00p 108400
06/11/2020 110.50p 110.50p 110.05p 110.50p 188410
05/11/2020 110.50p 110.95p 109.10p 110.50p 89458
04/11/2020 110.50p 110.50p 110.05p 110.50p 73736
03/11/2020 110.50p 111.00p 110.01p 110.50p 839625
02/11/2020 111.50p 111.50p 110.13p 111.00p 73039
30/10/2020 111.50p 111.50p 111.00p 111.50p 59867
29/10/2020 111.50p 111.50p 111.00p 111.50p 35279
28/10/2020 111.50p 111.50p 111.00p 111.50p 65896
27/10/2020 111.50p 111.50p 111.00p 111.50p 81019
26/10/2020 111.50p 111.50p 111.12p 111.50p 94988
23/10/2020 111.50p 111.50p 111.22p 111.50p 48470
22/10/2020 111.50p 111.75p 111.21p 111.50p 66496
21/10/2020 111.50p 111.50p 111.14p 111.50p 57434
20/10/2020 111.50p 111.50p 111.14p 111.50p 17006
19/10/2020 111.50p 111.69p 111.12p 111.50p 112194
16/10/2020 111.50p 112.00p 111.00p 111.50p 66156
15/10/2020 111.50p 111.50p 111.11p 111.50p 69611
14/10/2020 112.00p 112.00p 111.11p 111.50p 85444
13/10/2020 112.00p 113.00p 111.22p 113.00p 247483
12/10/2020 112.00p 112.00p 111.52p 112.00p 198530
09/10/2020 112.00p 112.58p 111.88p 112.00p 38116
08/10/2020 112.00p 112.68p 111.30p 112.00p 90703
07/10/2020 112.00p 112.00p 111.25p 112.00p 87650
06/10/2020 112.00p 112.00p 111.25p 112.00p 119463
05/10/2020 112.00p 112.00p 111.20p 112.00p 70726
02/10/2020 112.00p 112.00p 111.14p 112.00p 41546
01/10/2020 112.50p 112.68p 111.10p 112.00p 247524
30/09/2020 111.50p 112.50p 110.35p 112.50p 62889
29/09/2020 111.50p 112.00p 110.25p 111.50p 97197
28/09/2020 111.50p 112.00p 110.00p 111.50p 53140
25/09/2020 111.50p 112.13p 110.15p 111.50p 225777
24/09/2020 111.50p 112.35p 110.15p 111.50p 91355
23/09/2020 111.50p 112.40p 111.50p 111.50p 76127
22/09/2020 111.50p 113.00p 111.50p 111.50p 135517
21/09/2020 111.50p 112.84p 110.85p 111.50p 42700
18/09/2020 111.00p 112.00p 110.57p 111.00p 295457
17/09/2020 111.00p 111.90p 110.56p 111.00p 75142
16/09/2020 111.00p 111.90p 110.50p 111.00p 118614
15/09/2020 111.00p 111.58p 110.55p 111.00p 57129
14/09/2020 111.00p 111.00p 110.00p 111.00p 88328
11/09/2020 111.00p 111.50p 110.00p 111.00p 40765
10/09/2020 111.00p 112.00p 110.00p 112.00p 69794
09/09/2020 113.00p 113.50p 112.79p 113.00p 108775
08/09/2020 113.00p 114.00p 112.79p 113.00p 117910
07/09/2020 113.50p 113.74p 113.11p 113.50p 48938
04/09/2020 113.50p 114.00p 113.49p 113.50p 69548
03/09/2020 114.00p 115.00p 113.00p 113.50p 109049
02/09/2020 114.00p 115.00p 113.22p 114.00p 140047
01/09/2020 114.00p 114.98p 113.16p 114.00p 107459
31/08/2020 114.00p 114.00p 113.55p 114.00p 101519
28/08/2020 114.00p 114.00p 113.55p 114.00p 101519
27/08/2020 114.00p 114.00p 113.55p 114.00p 63908
26/08/2020 114.00p 114.00p 113.00p 114.00p 62815
25/08/2020 114.00p 114.68p 113.00p 114.00p 1046187
24/08/2020 114.00p 114.00p 113.17p 114.00p 41274
21/08/2020 114.00p 114.00p 113.60p 114.00p 42061
20/08/2020 114.00p 114.00p 113.22p 114.00p 45937
19/08/2020 114.00p 114.00p 113.17p 114.00p 55592
18/08/2020 114.00p 114.50p 113.16p 114.00p 28669
17/08/2020 114.50p 114.50p 113.00p 114.00p 44715
14/08/2020 114.50p 115.01p 113.50p 114.50p 15745
13/08/2020 116.00p 116.00p 114.50p 114.50p 11191
12/08/2020 116.00p 116.00p 115.00p 116.00p 86117
11/08/2020 116.00p 116.34p 115.50p 116.00p 43144
10/08/2020 116.00p 116.00p 115.00p 116.00p 57664
07/08/2020 116.00p 116.00p 115.13p 116.00p 40912
06/08/2020 116.00p 116.00p 115.13p 116.00p 345709
05/08/2020 116.00p 116.00p 115.10p 116.00p 58709
04/08/2020 116.50p 116.50p 115.10p 116.00p 26034
03/08/2020 118.00p 118.00p 116.00p 117.00p 69962
31/07/2020 118.00p 118.00p 117.00p 118.00p 17120
30/07/2020 118.50p 119.10p 117.00p 118.00p 43669
29/07/2020 118.50p 119.24p 118.23p 118.50p 28617
28/07/2020 118.50p 119.24p 117.00p 118.50p 67223
27/07/2020 118.50p 119.24p 118.20p 118.50p 48938
24/07/2020 118.50p 119.22p 118.11p 118.50p 45946
23/07/2020 118.50p 119.22p 118.08p 118.50p 37928
22/07/2020 118.50p 119.24p 118.08p 118.50p 20212
21/07/2020 117.50p 119.24p 117.02p 118.50p 314412
20/07/2020 117.50p 118.25p 116.84p 117.50p 49087
17/07/2020 117.50p 118.31p 116.78p 117.50p 83000
16/07/2020 116.00p 119.00p 116.00p 117.50p 184654
15/07/2020 114.00p 117.00p 114.00p 116.00p 56392
14/07/2020 113.00p 116.00p 113.00p 114.00p 78197
13/07/2020 112.50p 115.00p 112.50p 113.00p 42778
10/07/2020 111.50p 114.00p 111.50p 112.50p 80165
09/07/2020 110.00p 113.00p 110.00p 111.50p 78431
08/07/2020 109.00p 111.00p 109.00p 110.00p 50460
07/07/2020 109.00p 110.00p 109.00p 109.00p 36293
06/07/2020 109.00p 110.00p 109.00p 109.00p 192266
03/07/2020 109.00p 109.89p 109.00p 109.00p 73866
02/07/2020 109.00p 109.80p 109.00p 109.00p 17828
01/07/2020 109.00p 109.80p 108.50p 109.00p 79380
29/06/2020 109.00p 109.89p 109.00p 109.00p 42932
26/06/2020 108.50p 109.90p 108.50p 109.00p 16383
25/06/2020 107.50p 108.88p 107.26p 107.50p 609999
24/06/2020 107.50p 109.00p 107.23p 107.50p 35247
23/06/2020 107.50p 108.90p 107.00p 107.50p 323309
22/06/2020 107.50p 107.50p 106.33p 107.50p 33828
19/06/2020 107.50p 107.50p 106.50p 107.50p 90806
18/06/2020 107.50p 107.50p 106.03p 107.50p 93856
17/06/2020 107.50p 107.50p 106.25p 107.50p 90301
16/06/2020 108.50p 108.70p 107.00p 107.50p 382313
15/06/2020 108.50p 108.74p 107.00p 108.50p 39413
11/06/2020 108.50p 108.92p 107.00p 108.50p 441123
10/06/2020 108.50p 108.95p 108.50p 108.50p 344552
09/06/2020 108.50p 109.13p 108.50p 108.50p 38356
08/06/2020 108.50p 109.20p 108.50p 108.50p 101798
05/06/2020 108.50p 109.24p 108.50p 108.50p 66726
04/06/2020 108.50p 110.00p 108.50p 108.50p 472430
03/06/2020 108.00p 110.00p 108.00p 108.50p 72929
02/06/2020 107.50p 109.00p 107.50p 108.00p 171346
01/06/2020 107.00p 109.00p 107.00p 107.50p 28183
29/05/2020 107.00p 108.00p 107.00p 107.00p 267065
28/05/2020 107.00p 108.00p 107.00p 107.00p 197893
27/05/2020 106.50p 108.00p 106.50p 107.00p 29837
26/05/2020 106.50p 108.00p 106.50p 106.50p 33475
22/05/2020 106.50p 108.00p 106.50p 106.50p 34746
21/05/2020 106.50p 108.00p 106.50p 106.50p 215607
20/05/2020 106.50p 108.00p 106.50p 107.00p 104520
19/05/2020 105.00p 107.40p 105.00p 106.50p 322978
18/05/2020 104.50p 106.00p 104.50p 105.00p 391734
15/05/2020 104.50p 104.72p 104.50p 104.50p 35948
14/05/2020 104.00p 104.72p 103.22p 104.50p 103324
13/05/2020 103.00p 104.48p 103.00p 104.00p 81629
12/05/2020 102.50p 103.50p 101.00p 103.00p 967948
11/05/2020 101.50p 103.00p 101.00p 102.50p 353854
07/05/2020 101.50p 102.04p 100.51p 101.50p 29891
06/05/2020 101.50p 102.25p 100.00p 101.50p 96431
05/05/2020 101.50p 102.58p 100.00p 101.50p 518121
01/05/2020 99.50p 102.52p 99.50p 101.00p 63795
30/04/2020 96.50p 99.50p 96.50p 99.50p 166878
29/04/2020 96.00p 98.00p 96.00p 96.50p 167335
28/04/2020 96.50p 98.00p 96.41p 96.50p 114266
27/04/2020 96.50p 97.00p 96.41p 96.50p 254486
24/04/2020 96.50p 96.60p 96.36p 96.50p 114657
23/04/2020 96.50p 97.00p 96.00p 96.50p 55418
22/04/2020 96.50p 96.69p 96.36p 96.50p 47407
21/04/2020 96.50p 96.75p 96.00p 96.50p 35583
20/04/2020 96.50p 96.99p 96.00p 96.50p 201626
17/04/2020 96.50p 96.97p 96.00p 96.50p 103647
16/04/2020 96.00p 96.72p 95.52p 96.50p 23870
15/04/2020 96.00p 96.50p 95.50p 96.00p 246595
14/04/2020 96.00p 97.00p 95.62p 96.00p 119666
09/04/2020 95.00p 96.98p 95.00p 96.00p 154582
08/04/2020 93.75p 95.30p 93.24p 95.00p 57340
07/04/2020 92.00p 94.66p 91.35p 94.00p 224036
06/04/2020 91.50p 93.00p 90.00p 92.00p 143781
03/04/2020 92.00p 92.00p 90.00p 92.00p 54522
02/04/2020 92.00p 92.56p 91.16p 92.00p 40931
01/04/2020 91.00p 92.00p 91.00p 92.00p 35105
31/03/2020 91.00p 93.00p 90.00p 92.00p 289817
30/03/2020 90.50p 91.00p 89.00p 91.00p 90833
27/03/2020 90.50p 90.50p 89.00p 90.50p 31047
26/03/2020 90.00p 90.50p 89.15p 90.50p 127459
25/03/2020 90.00p 92.00p 88.40p 90.50p 143225
24/03/2020 89.50p 90.36p 88.40p 90.00p 69503
23/03/2020 90.00p 90.00p 88.04p 90.00p 16640
20/03/2020 89.75p 92.00p 89.00p 91.00p 366793
19/03/2020 91.50p 91.50p 89.00p 90.50p 66282
18/03/2020 96.25p 96.25p 90.00p 92.00p 15316
17/03/2020 100.00p 100.00p 94.50p 96.25p 73594
16/03/2020 101.50p 101.50p 98.00p 100.00p 15438
13/03/2020 102.00p 102.00p 101.00p 102.00p 102013
12/03/2020 103.00p 103.00p 101.00p 102.00p 30721
11/03/2020 103.50p 104.00p 102.00p 103.00p 223783
10/03/2020 105.00p 105.08p 100.50p 103.50p 1067728
09/03/2020 105.50p 106.22p 103.00p 105.00p 95021
06/03/2020 106.00p 106.28p 105.00p 106.00p 147562
05/03/2020 106.00p 106.30p 105.00p 106.00p 60648
04/03/2020 106.00p 106.02p 105.00p 106.00p 36749
03/03/2020 104.50p 105.50p 103.10p 105.50p 117615

*Close Price adjusted for both dividends and splits