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
14/08/2023 123.20p 125.60p 123.20p 124.00p 862139
11/08/2023 123.60p 125.80p 122.20p 122.20p 429787
10/08/2023 126.00p 126.40p 123.77p 124.00p 618044
09/08/2023 123.40p 126.40p 123.40p 123.60p 332530
08/08/2023 124.00p 126.60p 123.40p 125.00p 1127898
07/08/2023 124.00p 126.60p 123.81p 124.60p 795052
04/08/2023 124.80p 126.00p 123.87p 125.60p 657746
03/08/2023 126.40p 127.80p 124.80p 125.00p 429187
02/08/2023 128.00p 128.40p 126.20p 126.20p 666397
01/08/2023 128.20p 129.60p 128.20p 128.40p 261186
31/07/2023 127.40p 129.80p 127.20p 128.20p 505450
28/07/2023 127.40p 129.00p 126.72p 127.40p 478085
27/07/2023 127.60p 128.80p 126.42p 127.60p 201343
26/07/2023 129.00p 130.00p 126.00p 126.20p 397079
25/07/2023 132.60p 134.60p 128.22p 129.20p 458340
24/07/2023 134.40p 135.80p 132.60p 132.60p 649403
21/07/2023 135.00p 136.00p 134.01p 134.80p 307742
20/07/2023 135.60p 136.00p 133.60p 135.60p 381616
19/07/2023 133.20p 135.60p 132.20p 135.10p 989380
18/07/2023 135.80p 135.80p 131.60p 132.60p 478680
17/07/2023 134.60p 135.00p 134.20p 134.40p 184634
14/07/2023 135.00p 135.80p 134.00p 134.00p 291376
13/07/2023 135.60p 137.00p 134.20p 134.60p 579827
12/07/2023 136.00p 137.00p 134.85p 135.60p 424792
11/07/2023 138.60p 139.00p 136.00p 136.00p 310122
10/07/2023 139.00p 139.00p 136.20p 138.80p 163634
07/07/2023 137.00p 139.00p 136.28p 139.00p 178275
06/07/2023 141.80p 143.60p 136.20p 137.60p 473761
05/07/2023 142.00p 144.00p 141.00p 143.40p 437760
04/07/2023 143.00p 145.20p 142.42p 143.20p 303606
03/07/2023 143.00p 145.00p 142.00p 143.00p 184973
30/06/2023 143.60p 145.00p 142.85p 144.80p 174276
29/06/2023 143.00p 144.40p 142.00p 143.00p 488811
28/06/2023 140.00p 143.80p 139.47p 142.60p 426520
27/06/2023 137.20p 139.96p 135.99p 139.80p 1705721
26/06/2023 136.40p 140.00p 133.25p 135.80p 737095
23/06/2023 137.60p 140.60p 136.20p 139.20p 2550448
22/06/2023 146.20p 147.32p 137.80p 138.60p 1227408
21/06/2023 147.00p 150.40p 146.20p 146.40p 575608
20/06/2023 149.20p 150.20p 147.60p 147.80p 408321
19/06/2023 149.80p 150.80p 147.00p 148.40p 440042
16/06/2023 147.00p 150.60p 146.00p 150.00p 2542011
15/06/2023 143.80p 148.00p 143.60p 148.00p 1212491
14/06/2023 149.00p 149.66p 144.49p 145.00p 1651070
13/06/2023 153.80p 154.00p 148.00p 149.20p 496787
12/06/2023 152.20p 155.20p 152.20p 152.40p 431870
09/06/2023 155.80p 155.80p 153.00p 153.00p 477358
08/06/2023 155.80p 155.92p 154.00p 154.00p 490410
07/06/2023 154.60p 156.40p 154.40p 154.40p 250074
06/06/2023 156.00p 156.22p 154.65p 155.00p 523552
05/06/2023 152.40p 155.80p 152.40p 154.40p 406919
02/06/2023 153.80p 154.00p 152.78p 154.00p 211711
01/06/2023 153.40p 154.40p 152.76p 153.80p 553761
31/05/2023 152.20p 153.60p 152.00p 153.00p 518970
30/05/2023 154.00p 155.40p 152.00p 152.20p 847839
26/05/2023 155.00p 156.00p 154.20p 154.40p 389323
25/05/2023 155.00p 156.00p 155.00p 155.80p 4469535
24/05/2023 155.80p 155.80p 155.00p 155.00p 348282
23/05/2023 156.00p 156.40p 154.00p 155.60p 352768
22/05/2023 156.20p 156.40p 155.00p 155.60p 581797
19/05/2023 156.60p 156.60p 155.00p 155.60p 753339
18/05/2023 156.00p 157.20p 155.80p 155.80p 356587
17/05/2023 159.40p 161.60p 158.20p 158.60p 237441
16/05/2023 158.20p 159.80p 158.20p 159.00p 134620
15/05/2023 158.60p 160.00p 157.99p 159.40p 449621
12/05/2023 160.40p 162.00p 156.80p 159.40p 916804
11/05/2023 161.20p 163.24p 161.00p 163.00p 580023
10/05/2023 161.20p 163.80p 161.20p 163.80p 294628
09/05/2023 163.80p 163.80p 161.00p 163.40p 681187
05/05/2023 163.80p 163.80p 161.60p 163.80p 322508
04/05/2023 164.00p 165.00p 162.00p 162.90p 354270
03/05/2023 165.00p 165.80p 162.93p 163.00p 407482
02/05/2023 165.40p 166.49p 163.00p 164.60p 506003
28/04/2023 165.20p 167.40p 164.60p 165.70p 410703
27/04/2023 165.20p 165.80p 163.83p 165.20p 336277
26/04/2023 164.40p 165.80p 164.02p 164.40p 332874
25/04/2023 164.40p 167.40p 164.36p 165.00p 421408
24/04/2023 164.80p 167.00p 164.40p 165.30p 561612
21/04/2023 163.80p 166.80p 163.80p 165.40p 530710
20/04/2023 166.00p 166.60p 164.20p 164.40p 237349
19/04/2023 165.00p 166.77p 163.84p 164.30p 424438
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

*Close Price adjusted for both dividends and splits