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
18/04/2023 163.40p 165.60p 163.40p 164.00p 350016
17/04/2023 164.80p 167.00p 163.40p 163.40p 394561
14/04/2023 166.00p 166.80p 164.60p 165.00p 726548
13/04/2023 164.20p 166.80p 164.20p 165.40p 914090
12/04/2023 165.00p 166.60p 163.20p 166.00p 737164
11/04/2023 160.00p 166.43p 159.52p 164.20p 1126108
06/04/2023 158.80p 160.19p 157.00p 159.70p 698247
05/04/2023 156.00p 158.38p 156.00p 157.20p 1325278
04/04/2023 157.00p 158.60p 154.10p 157.20p 955931
03/04/2023 158.00p 158.00p 153.20p 157.00p 715693
31/03/2023 159.00p 159.06p 152.00p 155.00p 1105828
30/03/2023 157.00p 159.50p 157.00p 157.00p 918798
29/03/2023 158.00p 161.93p 157.50p 158.75p 493212
28/03/2023 161.50p 162.00p 158.50p 160.00p 475047
27/03/2023 162.50p 162.50p 159.50p 162.00p 342079
24/03/2023 163.00p 163.37p 160.00p 161.00p 254106
23/03/2023 161.00p 164.00p 160.00p 161.50p 628005
22/03/2023 161.50p 161.50p 159.50p 161.00p 385436
21/03/2023 160.00p 163.00p 159.00p 160.75p 452648
20/03/2023 161.00p 164.00p 160.00p 163.00p 630172
17/03/2023 161.00p 164.00p 161.00p 163.00p 450223
16/03/2023 160.00p 163.60p 158.74p 162.75p 396922
15/03/2023 160.00p 162.00p 158.00p 159.00p 617013
14/03/2023 157.00p 161.77p 157.00p 161.00p 384043
13/03/2023 163.00p 163.00p 157.00p 159.50p 1713778
10/03/2023 161.00p 161.00p 159.50p 160.50p 329933
09/03/2023 160.00p 162.00p 159.66p 161.00p 375763
08/03/2023 161.00p 162.00p 160.00p 161.00p 327337
07/03/2023 162.00p 163.50p 160.18p 161.00p 583333
06/03/2023 162.50p 164.58p 162.00p 162.50p 470848
03/03/2023 164.00p 165.00p 163.25p 164.00p 883099
02/03/2023 165.00p 165.50p 163.00p 164.25p 529317
01/03/2023 167.00p 167.50p 163.00p 165.50p 593701
28/02/2023 162.00p 167.00p 162.00p 164.00p 402932
27/02/2023 165.00p 165.94p 163.00p 164.50p 446298
24/02/2023 164.00p 165.22p 162.72p 165.00p 475437
23/02/2023 163.00p 164.00p 162.00p 163.50p 344403
22/02/2023 163.00p 164.53p 162.63p 163.00p 1298414
21/02/2023 160.00p 163.50p 159.50p 163.50p 1787845
20/02/2023 162.00p 163.00p 159.00p 162.00p 293366
17/02/2023 159.00p 162.50p 159.00p 162.00p 350562
16/02/2023 161.00p 163.96p 160.92p 163.00p 334128
15/02/2023 161.50p 164.00p 161.00p 162.00p 310310
14/02/2023 161.00p 164.00p 161.84p 162.50p 305235
13/02/2023 161.00p 164.50p 159.86p 161.00p 429938
10/02/2023 163.50p 164.00p 161.50p 161.50p 419372
09/02/2023 161.50p 163.50p 161.00p 161.50p 414234
08/02/2023 161.00p 164.50p 159.50p 159.50p 413654
07/02/2023 163.50p 165.78p 160.00p 163.00p 577019
06/02/2023 163.00p 163.87p 161.00p 162.50p 318184
03/02/2023 163.00p 165.00p 161.50p 163.00p 480603
02/02/2023 160.50p 165.00p 160.28p 164.25p 434470
01/02/2023 159.00p 162.04p 157.25p 161.00p 829031
31/01/2023 159.00p 161.80p 157.50p 160.00p 1211216
30/01/2023 164.00p 165.50p 158.50p 160.00p 892632
27/01/2023 164.50p 165.79p 161.00p 161.50p 469698
26/01/2023 163.50p 166.61p 162.00p 162.00p 884549
25/01/2023 164.00p 166.00p 162.58p 163.00p 641269
24/01/2023 163.00p 164.50p 161.25p 163.00p 436602
23/01/2023 162.50p 164.00p 160.00p 162.25p 216194
20/01/2023 163.50p 164.50p 160.00p 161.50p 222061
19/01/2023 163.50p 166.00p 160.00p 161.25p 318760
18/01/2023 164.50p 165.50p 162.00p 162.00p 343144
17/01/2023 164.00p 165.00p 162.00p 163.00p 533860
16/01/2023 165.50p 165.50p 162.00p 163.00p 639401
13/01/2023 164.00p 165.50p 163.00p 163.00p 372485
12/01/2023 164.50p 166.00p 162.81p 163.00p 686636
11/01/2023 164.00p 166.00p 161.50p 161.50p 380436
10/01/2023 163.00p 164.95p 161.50p 161.50p 258105
09/01/2023 164.50p 166.00p 163.00p 165.00p 327310
06/01/2023 163.00p 164.50p 163.00p 164.50p 236927
05/01/2023 162.50p 165.16p 161.50p 162.50p 688424
04/01/2023 163.50p 165.00p 162.50p 163.75p 265470
03/01/2023 162.00p 164.00p 162.00p 162.50p 338092
30/12/2022 161.50p 164.00p 161.50p 161.50p 71781
29/12/2022 164.00p 164.00p 162.00p 163.50p 116862
28/12/2022 164.00p 164.00p 161.00p 164.00p 154925
23/12/2022 163.50p 164.00p 162.08p 163.50p 111844
22/12/2022 161.00p 164.00p 161.00p 163.00p 371581
21/12/2022 164.50p 164.50p 162.50p 162.50p 239982
20/12/2022 163.00p 166.00p 162.50p 164.50p 472434
19/12/2022 160.50p 164.00p 160.50p 162.00p 208555
16/12/2022 161.00p 163.50p 160.50p 160.50p 277287
15/12/2022 162.00p 164.37p 160.50p 162.00p 251202
14/12/2022 167.50p 167.50p 162.00p 162.00p 460873
13/12/2022 169.00p 170.88p 165.00p 165.50p 460096
12/12/2022 171.50p 172.46p 168.50p 168.50p 218682
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

*Close Price adjusted for both dividends and splits