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
10/05/2019 104.00p 104.08p 104.00p 104.00p 10000
09/05/2019 104.00p 104.98p 104.00p 104.00p 1888
08/05/2019 104.00p 104.08p 104.00p 104.00p 9377
07/05/2019 104.00p 104.08p 103.52p 104.00p 11341
03/05/2019 104.00p 104.08p 103.32p 104.00p 14472
02/05/2019 104.00p 104.08p 104.00p 104.00p 1031
01/05/2019 104.00p 104.58p 104.00p 104.00p 32133
30/04/2019 104.00p 104.18p 103.00p 104.00p 20002
29/04/2019 104.00p 104.24p 104.00p 104.00p 13255
26/04/2019 104.00p 104.40p 103.00p 104.00p 38547
25/04/2019 105.00p 105.00p 105.00p 105.00p 0
24/04/2019 105.00p 105.00p 105.00p 105.00p 0
23/04/2019 105.00p 105.98p 105.00p 105.00p 17046
18/04/2019 105.00p 105.50p 105.00p 105.00p 6391
17/04/2019 105.00p 105.50p 105.00p 105.00p 1895
16/04/2019 105.00p 105.50p 105.00p 105.00p 9000
15/04/2019 105.00p 105.50p 105.00p 105.00p 10295
12/04/2019 105.00p 105.00p 105.00p 105.00p 16172
11/04/2019 105.00p 105.50p 105.00p 105.00p 932
10/04/2019 105.00p 105.00p 105.00p 105.00p 0
09/04/2019 105.00p 105.00p 104.98p 105.00p 21550
08/04/2019 105.00p 105.00p 104.98p 105.00p 60770
05/04/2019 105.00p 105.00p 104.98p 105.00p 5721
04/04/2019 105.00p 105.50p 104.98p 105.00p 19713
03/04/2019 105.00p 105.00p 104.00p 105.00p 104000
02/04/2019 105.00p 105.00p 105.00p 105.00p 25000
01/04/2019 105.00p 105.75p 105.00p 105.00p 19456
29/03/2019 103.63p 105.25p 103.63p 104.50p 18800
28/03/2019 103.25p 103.63p 103.25p 103.63p 14455
27/03/2019 103.25p 103.63p 103.25p 103.25p 965
26/03/2019 103.25p 103.25p 103.10p 103.25p 5000
25/03/2019 103.25p 103.25p 103.00p 103.25p 4000
22/03/2019 103.25p 103.25p 102.58p 103.25p 5000
21/03/2019 103.25p 103.25p 102.59p 103.25p 2900
20/03/2019 103.25p 103.25p 102.75p 103.25p 17433
19/03/2019 103.25p 103.25p 102.75p 103.25p 18937
18/03/2019 103.25p 103.25p 103.20p 103.25p 750
15/03/2019 103.25p 103.25p 102.58p 103.25p 928
14/03/2019 103.25p 103.25p 103.25p 103.25p 0
13/03/2019 103.25p 103.25p 103.25p 103.25p 0
12/03/2019 103.25p 103.25p 103.25p 103.25p 0
11/03/2019 103.25p 103.25p 103.20p 103.25p 3848
08/03/2019 103.25p 103.25p 102.60p 103.25p 20000
07/03/2019 103.25p 103.25p 103.20p 103.25p 6569
06/03/2019 103.25p 103.25p 103.20p 103.25p 1506
05/03/2019 103.25p 103.25p 102.58p 103.25p 8892
04/03/2019 103.25p 103.25p 102.58p 103.25p 10896
01/03/2019 103.25p 103.25p 103.25p 103.25p 0
28/02/2019 103.25p 103.25p 102.58p 103.25p 14363
27/02/2019 103.00p 103.25p 103.00p 103.25p 0
26/02/2019 103.00p 103.00p 103.00p 103.00p 0
25/02/2019 103.00p 103.00p 103.00p 103.00p 0
22/02/2019 103.00p 103.00p 102.47p 103.00p 1219
21/02/2019 103.00p 103.00p 102.10p 103.00p 15000
20/02/2019 103.00p 103.00p 102.47p 103.00p 4219
19/02/2019 103.00p 103.00p 102.50p 103.00p 1219
18/02/2019 103.00p 103.00p 102.50p 103.00p 3902
15/02/2019 103.00p 103.00p 102.50p 103.00p 6517
14/02/2019 103.00p 103.00p 103.00p 103.00p 0
13/02/2019 103.00p 103.00p 103.00p 103.00p 0
12/02/2019 103.00p 103.00p 103.00p 103.00p 0
11/02/2019 103.00p 103.00p 103.00p 103.00p 0
08/02/2019 103.00p 103.00p 103.00p 103.00p 0
07/02/2019 103.00p 103.98p 102.00p 103.00p 7261
06/02/2019 103.00p 103.00p 103.00p 103.00p 10000
05/02/2019 103.00p 103.00p 102.00p 103.00p 9856
04/02/2019 103.00p 103.00p 102.20p 103.00p 41
01/02/2019 103.00p 103.00p 102.00p 103.00p 2000
31/01/2019 103.00p 103.00p 102.20p 103.00p 3000
30/01/2019 103.00p 103.00p 102.20p 103.00p 481
29/01/2019 103.00p 103.00p 102.20p 103.00p 5000
28/01/2019 103.00p 103.00p 103.00p 103.00p 0
25/01/2019 103.00p 103.00p 102.20p 103.00p 2000
24/01/2019 103.00p 103.98p 102.00p 103.00p 9450
23/01/2019 103.00p 103.00p 103.00p 103.00p 14800
22/01/2019 103.00p 103.00p 103.00p 103.00p 0
21/01/2019 103.00p 103.38p 103.00p 103.00p 1225
18/01/2019 103.00p 103.00p 103.00p 103.00p 0
17/01/2019 103.00p 103.00p 102.20p 103.00p 1467
16/01/2019 103.00p 103.00p 102.20p 103.00p 1000
15/01/2019 103.00p 103.00p 102.20p 103.00p 5000
14/01/2019 103.00p 103.00p 102.20p 103.00p 5345
11/01/2019 103.00p 103.00p 103.00p 103.00p 0
10/01/2019 103.00p 103.00p 102.10p 103.00p 975
09/01/2019 103.00p 103.00p 102.20p 103.00p 4812
08/01/2019 103.00p 103.00p 102.22p 103.00p 1582
07/01/2019 103.00p 103.00p 102.20p 103.00p 7300
04/01/2019 103.00p 103.00p 102.20p 103.00p 50
03/01/2019 103.00p 103.00p 102.20p 103.00p 3395
02/01/2019 103.00p 103.00p 102.20p 103.00p 3592
31/12/2018 103.00p 103.00p 103.00p 103.00p 0
28/12/2018 103.00p 103.00p 102.20p 103.00p 949
27/12/2018 103.00p 103.00p 103.00p 103.00p 0
24/12/2018 103.00p 103.00p 102.20p 103.00p 6019
21/12/2018 103.00p 103.00p 103.00p 103.00p 0
20/12/2018 103.00p 103.00p 102.00p 103.00p 1839
19/12/2018 103.00p 103.00p 103.00p 103.00p 0
18/12/2018 103.00p 103.00p 102.22p 103.00p 7000
17/12/2018 103.00p 103.00p 103.00p 103.00p 0
14/12/2018 103.00p 103.00p 102.24p 103.00p 11708
13/12/2018 103.00p 103.00p 102.24p 103.00p 3394
12/12/2018 103.00p 103.00p 102.24p 103.00p 0
11/12/2018 103.00p 103.00p 102.24p 103.00p 2556
10/12/2018 103.00p 103.00p 103.00p 103.00p 20000
07/12/2018 103.00p 103.00p 102.24p 103.00p 7889
06/12/2018 103.00p 103.00p 103.00p 103.00p 15000
05/12/2018 103.00p 103.00p 103.00p 103.00p 0
04/12/2018 103.00p 103.00p 102.62p 103.00p 25
03/12/2018 103.00p 103.00p 102.62p 103.00p 5358
30/11/2018 103.00p 103.00p 102.64p 103.00p 3897
29/11/2018 103.00p 103.00p 103.00p 103.00p 0
28/11/2018 103.00p 103.00p 103.00p 103.00p 0
27/11/2018 103.00p 103.00p 102.64p 103.00p 100
26/11/2018 102.50p 103.00p 102.38p 103.00p 5000
23/11/2018 102.50p 102.50p 102.40p 102.50p 6291
22/11/2018 102.50p 102.50p 102.50p 102.50p 0
21/11/2018 102.50p 102.50p 102.43p 102.50p 4891
20/11/2018 102.50p 102.50p 102.44p 102.50p 10538
19/11/2018 103.00p 104.00p 102.50p 102.50p 9183
16/11/2018 103.00p 103.16p 103.00p 103.00p 48632
15/11/2018 103.00p 103.00p 102.02p 103.00p 5000
14/11/2018 103.00p 103.34p 103.00p 103.00p 7000
13/11/2018 103.00p 103.00p 102.02p 103.00p 5000

*Close Price adjusted for both dividends and splits