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
04/09/2019 104.50p 104.50p 104.00p 104.50p 17892
03/09/2019 104.50p 104.50p 104.50p 104.50p 0
02/09/2019 104.50p 104.50p 104.17p 104.50p 25067
30/08/2019 104.50p 104.50p 104.17p 104.50p 16974
29/08/2019 104.50p 104.50p 104.00p 104.50p 19033
28/08/2019 104.50p 105.00p 104.00p 104.50p 164261
27/08/2019 104.50p 104.50p 104.00p 104.50p 949
23/08/2019 104.50p 104.72p 104.50p 104.50p 56300
22/08/2019 104.50p 104.50p 104.00p 104.50p 15216
21/08/2019 104.50p 105.00p 104.00p 104.50p 32210
20/08/2019 104.50p 104.50p 104.50p 104.50p 58500
19/08/2019 104.50p 104.50p 104.19p 104.50p 7000
16/08/2019 104.50p 104.72p 104.01p 104.50p 18934
15/08/2019 105.00p 105.00p 104.00p 104.50p 27591
14/08/2019 105.00p 105.00p 104.00p 105.00p 68401
13/08/2019 105.00p 105.00p 105.00p 105.00p 0
12/08/2019 105.00p 105.00p 104.56p 105.00p 14645
09/08/2019 105.00p 105.00p 104.00p 105.00p 11703
08/08/2019 105.00p 105.00p 104.83p 105.00p 3780
07/08/2019 105.00p 105.00p 105.00p 105.00p 17676
06/08/2019 105.00p 105.00p 104.00p 105.00p 21252
05/08/2019 105.00p 105.00p 104.95p 105.00p 16957
02/08/2019 105.50p 105.50p 104.98p 105.00p 15762
01/08/2019 105.50p 105.50p 105.00p 105.50p 55138
31/07/2019 106.00p 106.00p 105.00p 105.50p 195740
30/07/2019 106.50p 106.50p 105.78p 106.00p 36001
29/07/2019 106.50p 106.50p 106.04p 106.50p 42749
26/07/2019 106.50p 106.60p 106.00p 106.50p 16000
25/07/2019 106.50p 106.50p 106.00p 106.50p 11500
24/07/2019 106.50p 106.50p 106.00p 106.50p 38067
23/07/2019 106.50p 107.00p 106.06p 106.50p 114963
22/07/2019 107.00p 107.00p 106.09p 106.50p 22107
19/07/2019 107.00p 107.00p 106.19p 107.00p 51757
18/07/2019 107.00p 107.00p 106.00p 107.00p 30041
17/07/2019 107.00p 107.00p 106.00p 107.00p 18626
16/07/2019 107.00p 107.00p 106.30p 107.00p 78205
15/07/2019 107.00p 107.00p 106.00p 107.00p 15395
12/07/2019 108.00p 108.50p 106.40p 107.00p 948084
11/07/2019 108.00p 108.50p 107.00p 108.00p 51209
10/07/2019 109.50p 110.00p 109.50p 109.50p 311907
09/07/2019 108.50p 110.00p 108.50p 109.50p 120702
08/07/2019 107.50p 109.00p 107.50p 108.50p 391046
05/07/2019 107.00p 107.99p 107.00p 107.00p 102000
04/07/2019 105.00p 107.99p 105.00p 107.00p 76901
03/07/2019 104.00p 105.04p 104.00p 105.00p 565265
02/07/2019 104.00p 105.00p 104.00p 104.00p 123118
01/07/2019 104.00p 105.00p 104.00p 104.00p 89947
28/06/2019 104.00p 105.00p 104.00p 104.00p 114978
27/06/2019 104.00p 105.00p 104.00p 104.00p 361800
26/06/2019 104.00p 105.50p 104.00p 104.00p 225353
25/06/2019 104.00p 105.00p 104.00p 104.00p 12400
24/06/2019 104.00p 105.00p 104.00p 104.00p 25231
21/06/2019 104.00p 105.00p 104.00p 104.00p 29090
20/06/2019 104.00p 105.00p 104.00p 104.00p 21129
19/06/2019 104.00p 105.00p 104.00p 104.00p 78172
18/06/2019 104.00p 105.00p 104.00p 104.00p 53500
17/06/2019 104.00p 104.15p 104.00p 104.00p 457327
14/06/2019 103.00p 104.00p 103.00p 104.00p 147074
13/06/2019 103.00p 103.15p 102.00p 103.00p 52246
12/06/2019 103.00p 103.19p 103.00p 103.00p 141932
11/06/2019 103.00p 103.35p 102.20p 103.00p 33894
10/06/2019 103.00p 103.36p 103.00p 103.00p 8902
07/06/2019 103.00p 103.36p 103.00p 103.00p 19293
06/06/2019 103.00p 103.40p 103.00p 103.00p 170276
05/06/2019 103.00p 103.49p 103.00p 103.00p 10168
04/06/2019 103.00p 103.50p 103.00p 103.00p 27981
03/06/2019 103.00p 103.50p 102.38p 103.00p 57970
31/05/2019 103.00p 103.50p 101.00p 103.00p 2859420
30/05/2019 103.00p 103.50p 103.00p 103.00p 1670
29/05/2019 103.00p 103.78p 102.00p 103.00p 34162
28/05/2019 103.00p 103.50p 102.22p 103.00p 16023
24/05/2019 103.00p 103.78p 103.00p 103.00p 4084
23/05/2019 103.00p 103.78p 103.00p 103.00p 8000
22/05/2019 103.00p 103.50p 103.00p 103.00p 9500
21/05/2019 103.00p 103.00p 103.00p 103.00p 0
20/05/2019 103.00p 103.00p 102.02p 103.00p 7382
17/05/2019 103.00p 103.00p 102.02p 103.00p 9218
16/05/2019 103.00p 103.00p 103.00p 103.00p 6456
15/05/2019 104.00p 104.00p 104.00p 104.00p 3000
14/05/2019 104.00p 104.00p 103.02p 104.00p 1183
13/05/2019 104.00p 104.08p 103.52p 104.00p 7202
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

*Close Price adjusted for both dividends and splits