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
02/03/2020 105.00p 105.00p 103.00p 104.50p 38071
28/02/2020 105.50p 105.50p 103.00p 105.00p 60968
27/02/2020 107.00p 107.00p 105.00p 106.00p 7600
26/02/2020 107.50p 107.50p 106.03p 107.50p 35197
25/02/2020 107.50p 107.50p 106.03p 107.50p 19056
24/02/2020 108.00p 108.00p 106.03p 107.50p 21514
21/02/2020 108.00p 108.00p 107.33p 108.00p 23364
20/02/2020 108.00p 108.00p 107.69p 108.00p 31192
19/02/2020 108.00p 108.00p 107.33p 108.00p 9328
18/02/2020 108.00p 108.00p 107.76p 108.00p 15779
17/02/2020 109.00p 109.43p 107.49p 108.00p 22436
14/02/2020 109.00p 109.43p 108.33p 109.00p 31575
13/02/2020 109.00p 109.43p 108.32p 109.00p 36621
12/02/2020 109.00p 109.78p 109.00p 109.00p 11840
11/02/2020 110.00p 110.00p 108.00p 109.00p 22339
10/02/2020 110.00p 110.00p 109.00p 110.00p 28050
07/02/2020 110.00p 110.78p 110.00p 110.00p 112398
06/02/2020 110.00p 110.04p 109.00p 110.00p 38217
05/02/2020 110.00p 110.04p 109.52p 110.00p 26552
04/02/2020 110.00p 110.04p 110.00p 110.00p 50002
03/02/2020 110.00p 110.12p 110.00p 110.00p 13468
31/01/2020 110.00p 110.18p 109.00p 110.00p 17618
30/01/2020 110.00p 110.20p 109.02p 110.00p 19164
29/01/2020 110.00p 110.30p 109.00p 110.00p 17814
28/01/2020 110.50p 110.73p 109.00p 110.00p 29787
27/01/2020 110.50p 110.78p 110.01p 110.50p 106329
24/01/2020 110.50p 111.00p 110.16p 110.50p 65577
23/01/2020 110.50p 110.83p 110.50p 110.50p 21772
22/01/2020 110.50p 110.86p 110.50p 110.50p 56802
21/01/2020 110.50p 111.00p 110.16p 110.50p 42882
20/01/2020 110.50p 110.95p 110.15p 110.50p 14167
17/01/2020 110.50p 111.00p 110.45p 110.50p 26171
16/01/2020 110.50p 110.99p 110.25p 110.50p 50171
15/01/2020 110.50p 111.00p 110.11p 110.50p 174148
14/01/2020 110.00p 111.00p 110.00p 110.50p 377046
13/01/2020 109.50p 111.00p 109.50p 110.00p 65450
10/01/2020 108.50p 110.00p 108.50p 109.50p 167455
09/01/2020 108.50p 109.00p 108.50p 108.50p 700841
08/01/2020 108.50p 108.89p 108.50p 108.50p 53230
07/01/2020 108.50p 109.00p 108.50p 109.00p 30605
06/01/2020 108.50p 108.93p 108.50p 108.50p 28212
03/01/2020 108.50p 109.00p 108.50p 108.50p 301816
02/01/2020 107.50p 109.00p 107.50p 108.50p 66542
31/12/2019 107.50p 108.00p 107.50p 107.50p 21340
30/12/2019 107.50p 108.00p 107.50p 107.50p 77064
27/12/2019 107.50p 108.00p 107.50p 107.50p 16455
24/12/2019 107.50p 108.00p 107.50p 107.50p 17934
23/12/2019 107.50p 108.00p 107.50p 107.50p 20881
20/12/2019 107.50p 108.00p 107.50p 107.50p 260283
19/12/2019 107.50p 107.99p 107.50p 107.50p 119283
18/12/2019 107.50p 108.00p 107.50p 107.50p 21956
17/12/2019 107.50p 108.00p 107.49p 107.50p 243000
16/12/2019 107.50p 107.93p 107.49p 107.50p 38573
13/12/2019 107.50p 107.93p 107.48p 107.50p 61735
12/12/2019 107.00p 107.93p 106.96p 107.50p 131761
11/12/2019 106.00p 107.86p 106.00p 107.00p 228037
10/12/2019 106.00p 106.94p 105.94p 106.00p 17632
09/12/2019 106.00p 107.00p 105.88p 106.00p 80401
06/12/2019 105.50p 106.94p 105.42p 106.00p 96121
05/12/2019 105.00p 105.97p 105.00p 105.50p 27944
04/12/2019 105.00p 105.99p 104.82p 105.50p 246986
03/12/2019 105.00p 105.94p 105.00p 105.00p 50456
02/12/2019 104.50p 106.00p 104.50p 105.00p 277835
29/11/2019 104.50p 105.00p 104.50p 104.50p 90108
28/11/2019 104.50p 105.00p 104.38p 104.50p 36909
27/11/2019 104.50p 104.95p 104.38p 104.50p 40230
26/11/2019 104.00p 104.70p 103.65p 104.00p 244671
25/11/2019 104.00p 105.00p 103.56p 104.00p 137243
22/11/2019 104.00p 104.98p 103.50p 104.00p 258271
21/11/2019 104.00p 104.00p 103.52p 104.00p 2000
20/11/2019 104.00p 104.46p 103.52p 104.00p 265139
19/11/2019 104.00p 104.46p 103.50p 104.00p 17095
18/11/2019 104.00p 104.46p 104.00p 104.00p 14254
15/11/2019 104.00p 104.46p 104.00p 104.00p 16277
14/11/2019 104.00p 104.49p 104.00p 104.00p 240807
13/11/2019 104.00p 104.98p 103.50p 104.00p 378928
12/11/2019 104.00p 104.00p 103.22p 104.00p 50390
11/11/2019 104.00p 104.00p 103.22p 104.00p 181627
08/11/2019 104.00p 104.98p 104.00p 104.00p 23357
07/11/2019 104.00p 104.98p 103.22p 104.00p 206002
06/11/2019 104.00p 104.00p 103.87p 104.00p 18201
05/11/2019 104.00p 104.00p 103.06p 104.00p 14855
04/11/2019 104.00p 104.00p 103.50p 104.00p 94913
01/11/2019 104.00p 104.78p 103.92p 104.00p 79344
31/10/2019 104.00p 104.78p 103.04p 104.00p 55349
30/10/2019 104.00p 104.00p 103.22p 104.00p 57637
29/10/2019 104.00p 105.00p 103.22p 104.00p 31885
28/10/2019 104.00p 104.00p 103.22p 104.00p 241209
25/10/2019 104.00p 104.00p 103.51p 104.00p 48152
24/10/2019 104.00p 104.00p 103.10p 104.00p 195262
23/10/2019 104.00p 104.00p 103.51p 104.00p 23229
22/10/2019 104.00p 104.50p 103.50p 104.00p 48325
21/10/2019 104.00p 104.00p 103.10p 104.00p 60803
18/10/2019 104.00p 104.00p 103.55p 104.00p 9657
17/10/2019 104.00p 104.00p 103.00p 104.00p 91851
16/10/2019 104.00p 104.00p 103.55p 104.00p 393164
15/10/2019 104.00p 104.00p 103.00p 104.00p 34069
14/10/2019 104.00p 104.00p 103.00p 104.00p 35638
11/10/2019 104.00p 104.00p 103.68p 104.00p 56361
10/10/2019 104.50p 104.50p 104.00p 104.00p 44601
09/10/2019 104.50p 104.50p 104.42p 104.50p 4949
08/10/2019 104.50p 105.00p 104.46p 104.50p 88019
07/10/2019 104.50p 104.61p 104.00p 104.50p 48774
04/10/2019 105.00p 105.00p 104.00p 104.50p 7421
03/10/2019 105.00p 105.30p 105.00p 105.00p 6885
02/10/2019 105.00p 105.50p 105.00p 105.00p 17649
01/10/2019 104.50p 105.00p 104.01p 105.00p 15787
30/09/2019 104.50p 104.90p 104.00p 104.50p 237074
27/09/2019 104.50p 104.50p 104.02p 104.50p 13420
26/09/2019 104.50p 104.99p 104.02p 104.50p 11084
25/09/2019 104.50p 104.50p 104.01p 104.50p 24960
24/09/2019 104.50p 104.50p 104.00p 104.50p 40262
23/09/2019 104.50p 104.50p 104.00p 104.50p 109597
20/09/2019 104.50p 105.00p 104.00p 105.00p 10152
19/09/2019 104.50p 104.84p 104.00p 104.50p 24835
18/09/2019 104.50p 104.50p 104.00p 104.50p 13300
17/09/2019 104.50p 104.50p 104.00p 104.50p 15038
16/09/2019 104.50p 104.84p 104.00p 104.50p 17078
13/09/2019 104.00p 104.50p 104.00p 104.50p 78225
12/09/2019 104.50p 104.50p 104.06p 104.50p 71693
11/09/2019 104.50p 104.50p 104.00p 104.50p 16703
10/09/2019 104.50p 104.84p 104.00p 104.50p 28471
09/09/2019 104.50p 104.50p 104.00p 104.50p 90652
06/09/2019 104.50p 104.50p 104.15p 104.50p 16680
05/09/2019 104.50p 104.72p 104.00p 104.50p 31460
04/09/2019 104.50p 104.50p 104.00p 104.50p 17892
03/09/2019 104.50p 104.50p 104.50p 104.50p 0
02/09/2019 104.50p 104.50p 104.17p 104.50p 25067
30/08/2019 104.50p 104.50p 104.17p 104.50p 16974
29/08/2019 104.50p 104.50p 104.00p 104.50p 19033
28/08/2019 104.50p 105.00p 104.00p 104.50p 164261
27/08/2019 104.50p 104.50p 104.00p 104.50p 949
23/08/2019 104.50p 104.72p 104.50p 104.50p 56300
22/08/2019 104.50p 104.50p 104.00p 104.50p 15216
21/08/2019 104.50p 105.00p 104.00p 104.50p 32210
20/08/2019 104.50p 104.50p 104.50p 104.50p 58500
19/08/2019 104.50p 104.50p 104.19p 104.50p 7000
16/08/2019 104.50p 104.72p 104.01p 104.50p 18934
15/08/2019 105.00p 105.00p 104.00p 104.50p 27591
14/08/2019 105.00p 105.00p 104.00p 105.00p 68401
13/08/2019 105.00p 105.00p 105.00p 105.00p 0
12/08/2019 105.00p 105.00p 104.56p 105.00p 14645
09/08/2019 105.00p 105.00p 104.00p 105.00p 11703
08/08/2019 105.00p 105.00p 104.83p 105.00p 3780
07/08/2019 105.00p 105.00p 105.00p 105.00p 17676
06/08/2019 105.00p 105.00p 104.00p 105.00p 21252
05/08/2019 105.00p 105.00p 104.95p 105.00p 16957
02/08/2019 105.50p 105.50p 104.98p 105.00p 15762
01/08/2019 105.50p 105.50p 105.00p 105.50p 55138
31/07/2019 106.00p 106.00p 105.00p 105.50p 195740
30/07/2019 106.50p 106.50p 105.78p 106.00p 36001
29/07/2019 106.50p 106.50p 106.04p 106.50p 42749
26/07/2019 106.50p 106.60p 106.00p 106.50p 16000
25/07/2019 106.50p 106.50p 106.00p 106.50p 11500
24/07/2019 106.50p 106.50p 106.00p 106.50p 38067
23/07/2019 106.50p 107.00p 106.06p 106.50p 114963
22/07/2019 107.00p 107.00p 106.09p 106.50p 22107
19/07/2019 107.00p 107.00p 106.19p 107.00p 51757
18/07/2019 107.00p 107.00p 106.00p 107.00p 30041
17/07/2019 107.00p 107.00p 106.00p 107.00p 18626
16/07/2019 107.00p 107.00p 106.30p 107.00p 78205
15/07/2019 107.00p 107.00p 106.00p 107.00p 15395
12/07/2019 108.00p 108.50p 106.40p 107.00p 948084
11/07/2019 108.00p 108.50p 107.00p 108.00p 51209
10/07/2019 109.50p 110.00p 109.50p 109.50p 311907
09/07/2019 108.50p 110.00p 108.50p 109.50p 120702
08/07/2019 107.50p 109.00p 107.50p 108.50p 391046
05/07/2019 107.00p 107.99p 107.00p 107.00p 102000
04/07/2019 105.00p 107.99p 105.00p 107.00p 76901
03/07/2019 104.00p 105.04p 104.00p 105.00p 565265
02/07/2019 104.00p 105.00p 104.00p 104.00p 123118
01/07/2019 104.00p 105.00p 104.00p 104.00p 89947
28/06/2019 104.00p 105.00p 104.00p 104.00p 114978
27/06/2019 104.00p 105.00p 104.00p 104.00p 361800
26/06/2019 104.00p 105.50p 104.00p 104.00p 225353
25/06/2019 104.00p 105.00p 104.00p 104.00p 12400
24/06/2019 104.00p 105.00p 104.00p 104.00p 25231
21/06/2019 104.00p 105.00p 104.00p 104.00p 29090
20/06/2019 104.00p 105.00p 104.00p 104.00p 21129
19/06/2019 104.00p 105.00p 104.00p 104.00p 78172
18/06/2019 104.00p 105.00p 104.00p 104.00p 53500
17/06/2019 104.00p 104.15p 104.00p 104.00p 457327
14/06/2019 103.00p 104.00p 103.00p 104.00p 147074
13/06/2019 103.00p 103.15p 102.00p 103.00p 52246
12/06/2019 103.00p 103.19p 103.00p 103.00p 141932
11/06/2019 103.00p 103.35p 102.20p 103.00p 33894
10/06/2019 103.00p 103.36p 103.00p 103.00p 8902
07/06/2019 103.00p 103.36p 103.00p 103.00p 19293
06/06/2019 103.00p 103.40p 103.00p 103.00p 170276
05/06/2019 103.00p 103.49p 103.00p 103.00p 10168
04/06/2019 103.00p 103.50p 103.00p 103.00p 27981
03/06/2019 103.00p 103.50p 102.38p 103.00p 57970
31/05/2019 103.00p 103.50p 101.00p 103.00p 2859420
30/05/2019 103.00p 103.50p 103.00p 103.00p 1670
29/05/2019 103.00p 103.78p 102.00p 103.00p 34162
28/05/2019 103.00p 103.50p 102.22p 103.00p 16023
24/05/2019 103.00p 103.78p 103.00p 103.00p 4084
23/05/2019 103.00p 103.78p 103.00p 103.00p 8000
22/05/2019 103.00p 103.50p 103.00p 103.00p 9500
21/05/2019 103.00p 103.00p 103.00p 103.00p 0

*Close Price adjusted for both dividends and splits