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
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
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

*Close Price adjusted for both dividends and splits