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
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
20/05/2021 118.25p 118.50p 117.50p 118.00p 235191
19/05/2021 117.50p 119.00p 117.50p 117.75p 80043
18/05/2021 117.75p 118.50p 117.02p 117.50p 453826
17/05/2021 116.75p 118.00p 116.50p 117.50p 305074
14/05/2021 116.50p 117.00p 116.50p 116.75p 111919
13/05/2021 116.50p 117.00p 116.00p 116.50p 188432
12/05/2021 117.50p 118.50p 117.00p 118.00p 295486
11/05/2021 117.50p 118.00p 117.33p 117.50p 156549
10/05/2021 117.75p 118.00p 117.00p 117.50p 190881
07/05/2021 116.75p 118.50p 116.75p 117.75p 334350
06/05/2021 116.75p 117.00p 116.66p 116.75p 345292
05/05/2021 116.50p 117.00p 116.50p 116.50p 199494
04/05/2021 116.50p 117.00p 116.00p 116.00p 409247
30/04/2021 116.25p 117.00p 116.25p 116.50p 522969
29/04/2021 116.25p 119.00p 115.52p 116.25p 1248772
28/04/2021 116.00p 117.00p 115.68p 116.25p 694022
27/04/2021 115.75p 116.49p 115.00p 115.75p 701208
26/04/2021 116.50p 117.00p 115.75p 115.75p 986733
23/04/2021 116.00p 117.00p 116.00p 116.50p 114535
22/04/2021 116.00p 116.75p 116.00p 116.50p 250443
21/04/2021 116.00p 117.00p 115.00p 116.00p 428147
20/04/2021 115.50p 117.00p 115.50p 116.00p 257005
19/04/2021 116.25p 116.50p 115.50p 115.50p 391654
16/04/2021 116.25p 116.50p 116.10p 116.50p 276603
15/04/2021 115.00p 116.45p 115.00p 116.00p 222454
14/04/2021 115.00p 116.00p 115.00p 115.00p 210712
13/04/2021 115.00p 116.00p 115.00p 115.00p 256894
12/04/2021 115.00p 116.00p 115.00p 115.00p 402317
09/04/2021 115.00p 116.00p 114.32p 115.00p 253196
08/04/2021 115.00p 115.67p 114.89p 115.00p 126497
07/04/2021 115.00p 116.00p 115.00p 116.00p 136323
06/04/2021 114.50p 115.55p 114.50p 114.50p 177578
01/04/2021 114.50p 115.67p 114.50p 114.50p 80859
31/03/2021 114.00p 116.00p 114.00p 114.50p 128351
30/03/2021 114.50p 116.00p 114.00p 114.00p 131343
29/03/2021 115.00p 116.00p 115.00p 115.00p 146502
26/03/2021 114.50p 116.00p 114.50p 115.00p 116703
25/03/2021 114.00p 115.82p 113.00p 114.00p 98520
24/03/2021 112.50p 115.00p 112.50p 113.50p 159340
23/03/2021 112.50p 113.00p 112.10p 112.50p 54761
22/03/2021 112.00p 113.00p 111.90p 112.00p 58872
19/03/2021 112.00p 113.00p 111.76p 112.00p 87920
18/03/2021 112.00p 113.00p 111.00p 112.00p 162947
17/03/2021 112.00p 113.00p 112.00p 112.00p 134059
16/03/2021 112.00p 113.00p 111.76p 112.00p 105365
15/03/2021 112.00p 113.00p 111.96p 112.00p 156051
12/03/2021 112.00p 113.00p 112.00p 112.00p 82854
11/03/2021 112.00p 113.00p 112.00p 112.00p 147953
10/03/2021 111.50p 113.00p 111.50p 112.00p 220319
09/03/2021 111.50p 113.00p 110.00p 111.50p 297290
08/03/2021 111.50p 113.00p 110.55p 111.50p 491934
05/03/2021 111.50p 113.00p 110.54p 111.50p 571342
04/03/2021 111.50p 111.50p 110.00p 111.50p 264809
03/03/2021 112.50p 114.00p 111.25p 112.50p 226887
02/03/2021 112.50p 114.00p 111.93p 112.50p 102706
01/03/2021 112.50p 114.00p 111.18p 112.50p 162042
26/02/2021 112.00p 113.00p 111.00p 112.00p 57833
25/02/2021 112.00p 112.20p 111.00p 111.00p 95007
24/02/2021 112.00p 112.58p 111.30p 112.00p 68570
23/02/2021 112.50p 113.00p 111.30p 112.00p 117203
22/02/2021 113.00p 114.00p 111.96p 112.50p 124522
19/02/2021 114.00p 115.00p 113.00p 113.00p 220356
18/02/2021 113.50p 115.00p 113.50p 114.00p 1069040
17/02/2021 113.50p 113.64p 112.91p 113.00p 72912
16/02/2021 113.50p 115.00p 112.00p 113.50p 181173
15/02/2021 113.50p 115.00p 112.85p 113.50p 96841
12/02/2021 113.50p 113.68p 112.85p 113.50p 222423
11/02/2021 113.50p 114.50p 113.50p 113.50p 139328
10/02/2021 113.50p 115.00p 112.00p 113.50p 129925
09/02/2021 113.50p 114.00p 112.00p 113.50p 134217
08/02/2021 113.50p 116.00p 112.80p 113.50p 202379
05/02/2021 113.50p 115.00p 112.80p 113.50p 120462
04/02/2021 113.50p 114.00p 112.55p 113.50p 131343
03/02/2021 112.50p 113.75p 112.50p 113.00p 249730
02/02/2021 112.00p 113.00p 112.00p 112.50p 114413
01/02/2021 112.50p 113.67p 111.80p 113.00p 336732
29/01/2021 112.50p 113.10p 111.80p 112.00p 180801
28/01/2021 113.00p 114.00p 111.78p 112.50p 153234
27/01/2021 113.00p 114.00p 112.07p 113.00p 168865
26/01/2021 113.50p 113.50p 112.00p 112.00p 179313
25/01/2021 114.00p 114.08p 112.70p 113.50p 117153
22/01/2021 113.00p 113.65p 112.00p 112.00p 426979
21/01/2021 113.50p 113.50p 112.00p 113.00p 122436
20/01/2021 113.50p 113.50p 112.28p 113.50p 107628
19/01/2021 113.50p 114.52p 112.60p 113.50p 411839
18/01/2021 113.50p 114.52p 112.25p 113.50p 103760
15/01/2021 113.50p 115.00p 112.25p 113.50p 194070
14/01/2021 113.50p 114.52p 112.10p 113.50p 261788
13/01/2021 113.50p 113.50p 112.27p 113.50p 73310
12/01/2021 113.50p 114.52p 112.15p 113.50p 167466
11/01/2021 113.50p 114.50p 112.00p 113.50p 93779
08/01/2021 113.50p 115.00p 113.50p 113.50p 132261
07/01/2021 113.50p 114.67p 112.10p 113.50p 259209
06/01/2021 112.50p 113.50p 111.75p 113.50p 147873
05/01/2021 112.50p 114.00p 111.69p 114.00p 139994
04/01/2021 112.50p 114.00p 111.35p 112.50p 157768
01/01/2021 112.50p 113.97p 111.99p 112.50p 88736
31/12/2020 112.50p 113.97p 111.99p 112.50p 88736
30/12/2020 112.50p 114.00p 111.15p 112.50p 129102
29/12/2020 112.50p 112.63p 111.15p 112.50p 135323
28/12/2020 112.50p 112.50p 111.90p 112.00p 34770
25/12/2020 112.50p 112.50p 111.90p 112.00p 34770
24/12/2020 112.50p 112.50p 111.90p 112.00p 34770
23/12/2020 112.00p 112.50p 111.00p 112.50p 155019
22/12/2020 113.00p 113.00p 111.00p 112.00p 194754
21/12/2020 113.00p 113.00p 112.00p 113.00p 127193
18/12/2020 113.00p 113.00p 112.00p 112.00p 103560
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

*Close Price adjusted for both dividends and splits