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
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
10/06/2020 108.50p 108.95p 108.50p 108.50p 344552
09/06/2020 108.50p 109.13p 108.50p 108.50p 38356
08/06/2020 108.50p 109.20p 108.50p 108.50p 101798
05/06/2020 108.50p 109.24p 108.50p 108.50p 66726
04/06/2020 108.50p 110.00p 108.50p 108.50p 472430
03/06/2020 108.00p 110.00p 108.00p 108.50p 72929
02/06/2020 107.50p 109.00p 107.50p 108.00p 171346
01/06/2020 107.00p 109.00p 107.00p 107.50p 28183
29/05/2020 107.00p 108.00p 107.00p 107.00p 267065
28/05/2020 107.00p 108.00p 107.00p 107.00p 197893
27/05/2020 106.50p 108.00p 106.50p 107.00p 29837
26/05/2020 106.50p 108.00p 106.50p 106.50p 33475
22/05/2020 106.50p 108.00p 106.50p 106.50p 34746
21/05/2020 106.50p 108.00p 106.50p 106.50p 215607
20/05/2020 106.50p 108.00p 106.50p 107.00p 104520
19/05/2020 105.00p 107.40p 105.00p 106.50p 322978
18/05/2020 104.50p 106.00p 104.50p 105.00p 391734
15/05/2020 104.50p 104.72p 104.50p 104.50p 35948
14/05/2020 104.00p 104.72p 103.22p 104.50p 103324
13/05/2020 103.00p 104.48p 103.00p 104.00p 81629
12/05/2020 102.50p 103.50p 101.00p 103.00p 967948
11/05/2020 101.50p 103.00p 101.00p 102.50p 353854
07/05/2020 101.50p 102.04p 100.51p 101.50p 29891
06/05/2020 101.50p 102.25p 100.00p 101.50p 96431
05/05/2020 101.50p 102.58p 100.00p 101.50p 518121
01/05/2020 99.50p 102.52p 99.50p 101.00p 63795
30/04/2020 96.50p 99.50p 96.50p 99.50p 166878
29/04/2020 96.00p 98.00p 96.00p 96.50p 167335
28/04/2020 96.50p 98.00p 96.41p 96.50p 114266
27/04/2020 96.50p 97.00p 96.41p 96.50p 254486
24/04/2020 96.50p 96.60p 96.36p 96.50p 114657
23/04/2020 96.50p 97.00p 96.00p 96.50p 55418
22/04/2020 96.50p 96.69p 96.36p 96.50p 47407
21/04/2020 96.50p 96.75p 96.00p 96.50p 35583
20/04/2020 96.50p 96.99p 96.00p 96.50p 201626
17/04/2020 96.50p 96.97p 96.00p 96.50p 103647
16/04/2020 96.00p 96.72p 95.52p 96.50p 23870
15/04/2020 96.00p 96.50p 95.50p 96.00p 246595
14/04/2020 96.00p 97.00p 95.62p 96.00p 119666
09/04/2020 95.00p 96.98p 95.00p 96.00p 154582
08/04/2020 93.75p 95.30p 93.24p 95.00p 57340
07/04/2020 92.00p 94.66p 91.35p 94.00p 224036
06/04/2020 91.50p 93.00p 90.00p 92.00p 143781
03/04/2020 92.00p 92.00p 90.00p 92.00p 54522
02/04/2020 92.00p 92.56p 91.16p 92.00p 40931
01/04/2020 91.00p 92.00p 91.00p 92.00p 35105
31/03/2020 91.00p 93.00p 90.00p 92.00p 289817
30/03/2020 90.50p 91.00p 89.00p 91.00p 90833
27/03/2020 90.50p 90.50p 89.00p 90.50p 31047
26/03/2020 90.00p 90.50p 89.15p 90.50p 127459
25/03/2020 90.00p 92.00p 88.40p 90.50p 143225
24/03/2020 89.50p 90.36p 88.40p 90.00p 69503
23/03/2020 90.00p 90.00p 88.04p 90.00p 16640
20/03/2020 89.75p 92.00p 89.00p 91.00p 366793
19/03/2020 91.50p 91.50p 89.00p 90.50p 66282
18/03/2020 96.25p 96.25p 90.00p 92.00p 15316
17/03/2020 100.00p 100.00p 94.50p 96.25p 73594
16/03/2020 101.50p 101.50p 98.00p 100.00p 15438
13/03/2020 102.00p 102.00p 101.00p 102.00p 102013
12/03/2020 103.00p 103.00p 101.00p 102.00p 30721
11/03/2020 103.50p 104.00p 102.00p 103.00p 223783
10/03/2020 105.00p 105.08p 100.50p 103.50p 1067728
09/03/2020 105.50p 106.22p 103.00p 105.00p 95021
06/03/2020 106.00p 106.28p 105.00p 106.00p 147562
05/03/2020 106.00p 106.30p 105.00p 106.00p 60648
04/03/2020 106.00p 106.02p 105.00p 106.00p 36749
03/03/2020 104.50p 105.50p 103.10p 105.50p 117615
02/03/2020 105.00p 105.00p 103.00p 104.50p 38071
28/02/2020 105.50p 105.50p 103.00p 105.00p 60968
27/02/2020 107.00p 107.00p 105.00p 106.00p 7600
26/02/2020 107.50p 107.50p 106.03p 107.50p 35197
25/02/2020 107.50p 107.50p 106.03p 107.50p 19056
24/02/2020 108.00p 108.00p 106.03p 107.50p 21514
21/02/2020 108.00p 108.00p 107.33p 108.00p 23364
20/02/2020 108.00p 108.00p 107.69p 108.00p 31192
19/02/2020 108.00p 108.00p 107.33p 108.00p 9328
18/02/2020 108.00p 108.00p 107.76p 108.00p 15779
17/02/2020 109.00p 109.43p 107.49p 108.00p 22436
14/02/2020 109.00p 109.43p 108.33p 109.00p 31575
13/02/2020 109.00p 109.43p 108.32p 109.00p 36621
12/02/2020 109.00p 109.78p 109.00p 109.00p 11840
11/02/2020 110.00p 110.00p 108.00p 109.00p 22339
10/02/2020 110.00p 110.00p 109.00p 110.00p 28050
07/02/2020 110.00p 110.78p 110.00p 110.00p 112398
06/02/2020 110.00p 110.04p 109.00p 110.00p 38217
05/02/2020 110.00p 110.04p 109.52p 110.00p 26552
04/02/2020 110.00p 110.04p 110.00p 110.00p 50002
03/02/2020 110.00p 110.12p 110.00p 110.00p 13468
31/01/2020 110.00p 110.18p 109.00p 110.00p 17618
30/01/2020 110.00p 110.20p 109.02p 110.00p 19164
29/01/2020 110.00p 110.30p 109.00p 110.00p 17814
28/01/2020 110.50p 110.73p 109.00p 110.00p 29787
27/01/2020 110.50p 110.78p 110.01p 110.50p 106329
24/01/2020 110.50p 111.00p 110.16p 110.50p 65577
23/01/2020 110.50p 110.83p 110.50p 110.50p 21772
22/01/2020 110.50p 110.86p 110.50p 110.50p 56802
21/01/2020 110.50p 111.00p 110.16p 110.50p 42882
20/01/2020 110.50p 110.95p 110.15p 110.50p 14167
17/01/2020 110.50p 111.00p 110.45p 110.50p 26171
16/01/2020 110.50p 110.99p 110.25p 110.50p 50171
15/01/2020 110.50p 111.00p 110.11p 110.50p 174148
14/01/2020 110.00p 111.00p 110.00p 110.50p 377046
13/01/2020 109.50p 111.00p 109.50p 110.00p 65450
10/01/2020 108.50p 110.00p 108.50p 109.50p 167455
09/01/2020 108.50p 109.00p 108.50p 108.50p 700841
08/01/2020 108.50p 108.89p 108.50p 108.50p 53230
07/01/2020 108.50p 109.00p 108.50p 109.00p 30605
06/01/2020 108.50p 108.93p 108.50p 108.50p 28212
03/01/2020 108.50p 109.00p 108.50p 108.50p 301816
02/01/2020 107.50p 109.00p 107.50p 108.50p 66542
31/12/2019 107.50p 108.00p 107.50p 107.50p 21340
30/12/2019 107.50p 108.00p 107.50p 107.50p 77064
27/12/2019 107.50p 108.00p 107.50p 107.50p 16455
24/12/2019 107.50p 108.00p 107.50p 107.50p 17934
23/12/2019 107.50p 108.00p 107.50p 107.50p 20881
20/12/2019 107.50p 108.00p 107.50p 107.50p 260283
19/12/2019 107.50p 107.99p 107.50p 107.50p 119283
18/12/2019 107.50p 108.00p 107.50p 107.50p 21956
17/12/2019 107.50p 108.00p 107.49p 107.50p 243000
16/12/2019 107.50p 107.93p 107.49p 107.50p 38573
13/12/2019 107.50p 107.93p 107.48p 107.50p 61735
12/12/2019 107.00p 107.93p 106.96p 107.50p 131761
11/12/2019 106.00p 107.86p 106.00p 107.00p 228037
10/12/2019 106.00p 106.94p 105.94p 106.00p 17632
09/12/2019 106.00p 107.00p 105.88p 106.00p 80401
06/12/2019 105.50p 106.94p 105.42p 106.00p 96121
05/12/2019 105.00p 105.97p 105.00p 105.50p 27944
04/12/2019 105.00p 105.99p 104.82p 105.50p 246986
03/12/2019 105.00p 105.94p 105.00p 105.00p 50456
02/12/2019 104.50p 106.00p 104.50p 105.00p 277835
29/11/2019 104.50p 105.00p 104.50p 104.50p 90108
28/11/2019 104.50p 105.00p 104.38p 104.50p 36909
27/11/2019 104.50p 104.95p 104.38p 104.50p 40230
26/11/2019 104.00p 104.70p 103.65p 104.00p 244671
25/11/2019 104.00p 105.00p 103.56p 104.00p 137243
22/11/2019 104.00p 104.98p 103.50p 104.00p 258271
21/11/2019 104.00p 104.00p 103.52p 104.00p 2000
20/11/2019 104.00p 104.46p 103.52p 104.00p 265139
19/11/2019 104.00p 104.46p 103.50p 104.00p 17095
18/11/2019 104.00p 104.46p 104.00p 104.00p 14254
15/11/2019 104.00p 104.46p 104.00p 104.00p 16277
14/11/2019 104.00p 104.49p 104.00p 104.00p 240807
13/11/2019 104.00p 104.98p 103.50p 104.00p 378928
12/11/2019 104.00p 104.00p 103.22p 104.00p 50390
11/11/2019 104.00p 104.00p 103.22p 104.00p 181627
08/11/2019 104.00p 104.98p 104.00p 104.00p 23357
07/11/2019 104.00p 104.98p 103.22p 104.00p 206002
06/11/2019 104.00p 104.00p 103.87p 104.00p 18201
05/11/2019 104.00p 104.00p 103.06p 104.00p 14855
04/11/2019 104.00p 104.00p 103.50p 104.00p 94913
01/11/2019 104.00p 104.78p 103.92p 104.00p 79344
31/10/2019 104.00p 104.78p 103.04p 104.00p 55349
30/10/2019 104.00p 104.00p 103.22p 104.00p 57637
29/10/2019 104.00p 105.00p 103.22p 104.00p 31885
28/10/2019 104.00p 104.00p 103.22p 104.00p 241209
25/10/2019 104.00p 104.00p 103.51p 104.00p 48152
24/10/2019 104.00p 104.00p 103.10p 104.00p 195262
23/10/2019 104.00p 104.00p 103.51p 104.00p 23229
22/10/2019 104.00p 104.50p 103.50p 104.00p 48325
21/10/2019 104.00p 104.00p 103.10p 104.00p 60803
18/10/2019 104.00p 104.00p 103.55p 104.00p 9657
17/10/2019 104.00p 104.00p 103.00p 104.00p 91851
16/10/2019 104.00p 104.00p 103.55p 104.00p 393164
15/10/2019 104.00p 104.00p 103.00p 104.00p 34069
14/10/2019 104.00p 104.00p 103.00p 104.00p 35638
11/10/2019 104.00p 104.00p 103.68p 104.00p 56361
10/10/2019 104.50p 104.50p 104.00p 104.00p 44601
09/10/2019 104.50p 104.50p 104.42p 104.50p 4949
08/10/2019 104.50p 105.00p 104.46p 104.50p 88019
07/10/2019 104.50p 104.61p 104.00p 104.50p 48774
04/10/2019 105.00p 105.00p 104.00p 104.50p 7421
03/10/2019 105.00p 105.30p 105.00p 105.00p 6885
02/10/2019 105.00p 105.50p 105.00p 105.00p 17649
01/10/2019 104.50p 105.00p 104.01p 105.00p 15787
30/09/2019 104.50p 104.90p 104.00p 104.50p 237074
27/09/2019 104.50p 104.50p 104.02p 104.50p 13420
26/09/2019 104.50p 104.99p 104.02p 104.50p 11084
25/09/2019 104.50p 104.50p 104.01p 104.50p 24960
24/09/2019 104.50p 104.50p 104.00p 104.50p 40262
23/09/2019 104.50p 104.50p 104.00p 104.50p 109597
20/09/2019 104.50p 105.00p 104.00p 105.00p 10152
19/09/2019 104.50p 104.84p 104.00p 104.50p 24835
18/09/2019 104.50p 104.50p 104.00p 104.50p 13300
17/09/2019 104.50p 104.50p 104.00p 104.50p 15038
16/09/2019 104.50p 104.84p 104.00p 104.50p 17078
13/09/2019 104.00p 104.50p 104.00p 104.50p 78225
12/09/2019 104.50p 104.50p 104.06p 104.50p 71693
11/09/2019 104.50p 104.50p 104.00p 104.50p 16703
10/09/2019 104.50p 104.84p 104.00p 104.50p 28471
09/09/2019 104.50p 104.50p 104.00p 104.50p 90652
06/09/2019 104.50p 104.50p 104.15p 104.50p 16680
05/09/2019 104.50p 104.72p 104.00p 104.50p 31460

*Close Price adjusted for both dividends and splits