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
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
09/12/2020 112.00p 112.94p 112.00p 112.00p 78003
08/12/2020 112.00p 112.00p 111.50p 111.50p 58794
07/12/2020 111.50p 111.98p 111.00p 111.50p 121668
04/12/2020 111.50p 111.99p 111.50p 111.50p 558394
03/12/2020 110.00p 112.00p 109.32p 111.50p 290753
02/12/2020 110.00p 112.00p 109.00p 112.00p 270312
01/12/2020 110.00p 111.00p 109.24p 110.00p 259706
30/11/2020 110.00p 110.67p 108.15p 110.00p 276391
27/11/2020 109.50p 111.50p 109.00p 110.00p 528690
26/11/2020 108.50p 110.00p 107.96p 109.00p 1243358
25/11/2020 107.50p 109.97p 107.40p 108.50p 703784
24/11/2020 107.50p 107.59p 106.70p 107.50p 431609
23/11/2020 107.50p 107.56p 106.70p 107.50p 115910
20/11/2020 107.50p 107.59p 106.66p 107.50p 140863
19/11/2020 107.50p 107.50p 106.48p 107.50p 204307
18/11/2020 107.50p 109.00p 106.48p 109.00p 67870
17/11/2020 107.50p 107.50p 106.81p 107.50p 88201
16/11/2020 107.50p 107.50p 107.00p 107.50p 183270
13/11/2020 107.50p 107.65p 107.00p 107.50p 49921
12/11/2020 107.50p 109.00p 107.05p 107.50p 122728
10/11/2020 109.50p 109.50p 107.01p 107.50p 174381
09/11/2020 110.50p 111.00p 109.34p 110.00p 108400
06/11/2020 110.50p 110.50p 110.05p 110.50p 188410
05/11/2020 110.50p 110.95p 109.10p 110.50p 89458
04/11/2020 110.50p 110.50p 110.05p 110.50p 73736
03/11/2020 110.50p 111.00p 110.01p 110.50p 839625
02/11/2020 111.50p 111.50p 110.13p 111.00p 73039
30/10/2020 111.50p 111.50p 111.00p 111.50p 59867
29/10/2020 111.50p 111.50p 111.00p 111.50p 35279
28/10/2020 111.50p 111.50p 111.00p 111.50p 65896
27/10/2020 111.50p 111.50p 111.00p 111.50p 81019
26/10/2020 111.50p 111.50p 111.12p 111.50p 94988
23/10/2020 111.50p 111.50p 111.22p 111.50p 48470
22/10/2020 111.50p 111.75p 111.21p 111.50p 66496
21/10/2020 111.50p 111.50p 111.14p 111.50p 57434
20/10/2020 111.50p 111.50p 111.14p 111.50p 17006
19/10/2020 111.50p 111.69p 111.12p 111.50p 112194
16/10/2020 111.50p 112.00p 111.00p 111.50p 66156
15/10/2020 111.50p 111.50p 111.11p 111.50p 69611
14/10/2020 112.00p 112.00p 111.11p 111.50p 85444
13/10/2020 112.00p 113.00p 111.22p 113.00p 247483
12/10/2020 112.00p 112.00p 111.52p 112.00p 198530
09/10/2020 112.00p 112.58p 111.88p 112.00p 38116
08/10/2020 112.00p 112.68p 111.30p 112.00p 90703
07/10/2020 112.00p 112.00p 111.25p 112.00p 87650
06/10/2020 112.00p 112.00p 111.25p 112.00p 119463
05/10/2020 112.00p 112.00p 111.20p 112.00p 70726
02/10/2020 112.00p 112.00p 111.14p 112.00p 41546
01/10/2020 112.50p 112.68p 111.10p 112.00p 247524
30/09/2020 111.50p 112.50p 110.35p 112.50p 62889
29/09/2020 111.50p 112.00p 110.25p 111.50p 97197
28/09/2020 111.50p 112.00p 110.00p 111.50p 53140
25/09/2020 111.50p 112.13p 110.15p 111.50p 225777
24/09/2020 111.50p 112.35p 110.15p 111.50p 91355
23/09/2020 111.50p 112.40p 111.50p 111.50p 76127
22/09/2020 111.50p 113.00p 111.50p 111.50p 135517
21/09/2020 111.50p 112.84p 110.85p 111.50p 42700
18/09/2020 111.00p 112.00p 110.57p 111.00p 295457
17/09/2020 111.00p 111.90p 110.56p 111.00p 75142
16/09/2020 111.00p 111.90p 110.50p 111.00p 118614
15/09/2020 111.00p 111.58p 110.55p 111.00p 57129
14/09/2020 111.00p 111.00p 110.00p 111.00p 88328
11/09/2020 111.00p 111.50p 110.00p 111.00p 40765
10/09/2020 111.00p 112.00p 110.00p 112.00p 69794
09/09/2020 113.00p 113.50p 112.79p 113.00p 108775
08/09/2020 113.00p 114.00p 112.79p 113.00p 117910
07/09/2020 113.50p 113.74p 113.11p 113.50p 48938
04/09/2020 113.50p 114.00p 113.49p 113.50p 69548
03/09/2020 114.00p 115.00p 113.00p 113.50p 109049
02/09/2020 114.00p 115.00p 113.22p 114.00p 140047
01/09/2020 114.00p 114.98p 113.16p 114.00p 107459
31/08/2020 114.00p 114.00p 113.55p 114.00p 101519
28/08/2020 114.00p 114.00p 113.55p 114.00p 101519
27/08/2020 114.00p 114.00p 113.55p 114.00p 63908
26/08/2020 114.00p 114.00p 113.00p 114.00p 62815
25/08/2020 114.00p 114.68p 113.00p 114.00p 1046187
24/08/2020 114.00p 114.00p 113.17p 114.00p 41274
21/08/2020 114.00p 114.00p 113.60p 114.00p 42061
20/08/2020 114.00p 114.00p 113.22p 114.00p 45937
19/08/2020 114.00p 114.00p 113.17p 114.00p 55592
18/08/2020 114.00p 114.50p 113.16p 114.00p 28669
17/08/2020 114.50p 114.50p 113.00p 114.00p 44715
14/08/2020 114.50p 115.01p 113.50p 114.50p 15745
13/08/2020 116.00p 116.00p 114.50p 114.50p 11191
12/08/2020 116.00p 116.00p 115.00p 116.00p 86117
11/08/2020 116.00p 116.34p 115.50p 116.00p 43144
10/08/2020 116.00p 116.00p 115.00p 116.00p 57664
07/08/2020 116.00p 116.00p 115.13p 116.00p 40912
06/08/2020 116.00p 116.00p 115.13p 116.00p 345709
05/08/2020 116.00p 116.00p 115.10p 116.00p 58709
04/08/2020 116.50p 116.50p 115.10p 116.00p 26034
03/08/2020 118.00p 118.00p 116.00p 117.00p 69962
31/07/2020 118.00p 118.00p 117.00p 118.00p 17120
30/07/2020 118.50p 119.10p 117.00p 118.00p 43669
29/07/2020 118.50p 119.24p 118.23p 118.50p 28617
28/07/2020 118.50p 119.24p 117.00p 118.50p 67223
27/07/2020 118.50p 119.24p 118.20p 118.50p 48938
24/07/2020 118.50p 119.22p 118.11p 118.50p 45946
23/07/2020 118.50p 119.22p 118.08p 118.50p 37928
22/07/2020 118.50p 119.24p 118.08p 118.50p 20212
21/07/2020 117.50p 119.24p 117.02p 118.50p 314412
20/07/2020 117.50p 118.25p 116.84p 117.50p 49087
17/07/2020 117.50p 118.31p 116.78p 117.50p 83000
16/07/2020 116.00p 119.00p 116.00p 117.50p 184654
15/07/2020 114.00p 117.00p 114.00p 116.00p 56392
14/07/2020 113.00p 116.00p 113.00p 114.00p 78197
13/07/2020 112.50p 115.00p 112.50p 113.00p 42778
10/07/2020 111.50p 114.00p 111.50p 112.50p 80165
09/07/2020 110.00p 113.00p 110.00p 111.50p 78431
08/07/2020 109.00p 111.00p 109.00p 110.00p 50460
07/07/2020 109.00p 110.00p 109.00p 109.00p 36293
06/07/2020 109.00p 110.00p 109.00p 109.00p 192266
03/07/2020 109.00p 109.89p 109.00p 109.00p 73866
02/07/2020 109.00p 109.80p 109.00p 109.00p 17828
01/07/2020 109.00p 109.80p 108.50p 109.00p 79380
29/06/2020 109.00p 109.89p 109.00p 109.00p 42932
26/06/2020 108.50p 109.90p 108.50p 109.00p 16383
25/06/2020 107.50p 108.88p 107.26p 107.50p 609999
24/06/2020 107.50p 109.00p 107.23p 107.50p 35247
23/06/2020 107.50p 108.90p 107.00p 107.50p 323309
22/06/2020 107.50p 107.50p 106.33p 107.50p 33828
19/06/2020 107.50p 107.50p 106.50p 107.50p 90806
18/06/2020 107.50p 107.50p 106.03p 107.50p 93856
17/06/2020 107.50p 107.50p 106.25p 107.50p 90301
16/06/2020 108.50p 108.70p 107.00p 107.50p 382313
15/06/2020 108.50p 108.74p 107.00p 108.50p 39413
11/06/2020 108.50p 108.92p 107.00p 108.50p 441123

*Close Price adjusted for both dividends and splits