Market data

Select a section

Gresham House Energy Storage Fund

(GRID)
Sector:
61.60p
0.40p 0.65
Last updated: 16:36:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/04/2025 61.50p 63.20p 60.70p 61.60p 292,920
15/04/2025 62.20p 62.20p 60.67p 61.20p 217,082
14/04/2025 62.60p 62.60p 61.10p 61.10p 832,137
11/04/2025 60.60p 61.80p 60.40p 61.00p 727,658
10/04/2025 60.50p 62.00p 59.70p 59.70p 898,542
09/04/2025 60.00p 60.90p 58.50p 58.50p 561,020
08/04/2025 59.40p 60.40p 57.52p 59.50p 487,650
07/04/2025 59.00p 60.64p 55.30p 57.50p 664,658
04/04/2025 63.90p 65.54p 59.50p 59.50p 2,175,205
03/04/2025 63.70p 64.80p 63.70p 64.20p 3,078,689
02/04/2025 64.00p 64.80p 63.70p 64.50p 2,220,808
01/04/2025 64.50p 65.00p 63.70p 64.50p 791,753
31/03/2025 63.40p 64.50p 63.30p 64.00p 341,737
28/03/2025 63.40p 64.43p 63.30p 63.70p 1,568,322
27/03/2025 63.10p 64.00p 63.10p 63.30p 1,806,831
26/03/2025 62.70p 64.00p 62.54p 63.40p 2,664,259
25/03/2025 58.60p 62.46p 58.00p 61.70p 4,404,814
24/03/2025 56.50p 58.50p 56.50p 57.50p 1,297,839
21/03/2025 56.10p 58.20p 56.10p 57.60p 2,213,815
20/03/2025 53.10p 57.50p 53.00p 57.50p 1,315,777
19/03/2025 52.00p 53.60p 51.84p 53.00p 6,859,895
18/03/2025 51.20p 52.30p 50.50p 51.75p 1,154,017
17/03/2025 50.10p 52.00p 50.10p 51.10p 5,143,662
14/03/2025 46.20p 47.25p 45.87p 45.90p 571,635
13/03/2025 46.30p 47.70p 46.00p 46.05p 873,733
12/03/2025 47.20p 47.55p 46.20p 46.30p 1,108,887
11/03/2025 47.40p 48.60p 46.75p 46.75p 378,273
10/03/2025 48.40p 49.00p 47.47p 47.50p 641,002
07/03/2025 47.60p 48.95p 47.40p 48.00p 485,860
06/03/2025 48.00p 49.00p 47.50p 48.00p 2,770,707
05/03/2025 47.80p 48.70p 47.80p 48.00p 4,527,279
04/03/2025 48.75p 48.80p 48.10p 48.80p 988,904
03/03/2025 48.70p 49.10p 48.50p 48.80p 488,469
28/02/2025 47.60p 48.35p 46.81p 48.00p 1,418,727
27/02/2025 47.30p 47.50p 46.05p 47.50p 1,056,284
26/02/2025 47.40p 47.64p 46.90p 47.45p 574,557
25/02/2025 47.00p 47.50p 46.49p 47.10p 829,109
24/02/2025 47.50p 47.50p 45.90p 46.15p 1,188,447
21/02/2025 46.60p 47.50p 46.00p 47.00p 247,679
20/02/2025 46.75p 47.50p 46.00p 47.00p 1,259,778
19/02/2025 46.50p 46.80p 45.67p 46.00p 368,523
18/02/2025 46.00p 46.48p 45.50p 46.00p 556,337
17/02/2025 46.30p 46.34p 45.50p 46.30p 1,269,896
14/02/2025 46.30p 46.30p 45.35p 46.00p 410,367
13/02/2025 44.50p 46.50p 44.08p 46.00p 546,786
12/02/2025 44.20p 44.50p 43.40p 43.80p 404,258
11/02/2025 43.50p 44.10p 42.25p 43.50p 1,221,790
10/02/2025 42.50p 43.20p 42.00p 42.40p 4,993,862
07/02/2025 42.00p 42.35p 41.75p 42.00p 869,529
06/02/2025 42.00p 42.40p 41.75p 41.65p 1,019,832
05/02/2025 41.25p 42.45p 41.25p 41.35p 398,493
04/02/2025 40.70p 42.24p 40.70p 41.42p 632,692
03/02/2025 41.75p 42.28p 40.80p 41.42p 513,729
31/01/2025 41.60p 42.60p 41.05p 41.05p 657,178
30/01/2025 40.80p 42.40p 40.77p 41.40p 598,167
29/01/2025 41.70p 42.38p 41.00p 41.05p 886,876
28/01/2025 42.50p 43.55p 41.80p 43.00p 2,503,139
27/01/2025 44.20p 44.98p 41.20p 43.55p 1,106,613
24/01/2025 46.05p 46.70p 44.40p 44.40p 320,879
23/01/2025 46.05p 46.95p 45.60p 45.60p 543,461
22/01/2025 46.30p 47.05p 46.05p 46.05p 116,962
21/01/2025 47.00p 48.00p 46.04p 46.30p 552,789
20/01/2025 47.10p 47.89p 46.50p 47.00p 353,231
17/01/2025 48.00p 48.00p 47.33p 47.78p 236,874
16/01/2025 47.40p 47.95p 47.21p 47.50p 222,195
15/01/2025 47.50p 48.00p 47.10p 47.50p 572,459
14/01/2025 47.25p 47.70p 46.51p 47.25p 2,415,014
13/01/2025 47.50p 47.75p 45.70p 47.10p 861,577
10/01/2025 48.00p 48.00p 47.17p 47.50p 1,300,496
09/01/2025 47.50p 48.00p 47.20p 47.80p 2,082,461
08/01/2025 47.20p 48.16p 46.31p 47.00p 1,578,969
07/01/2025 47.50p 48.30p 47.01p 47.30p 1,126,989
06/01/2025 47.00p 48.30p 47.00p 47.50p 1,056,719
03/01/2025 45.25p 46.20p 45.00p 45.00p 294,479
02/01/2025 46.65p 46.65p 45.15p 46.65p 517,894
01/01/2025 45.90p 45.90p 45.15p 45.90p 105,853
31/12/2024 45.90p 45.90p 45.15p 45.90p 105,853
30/12/2024 46.60p 46.65p 45.04p 45.15p 286,017
27/12/2024 45.50p 47.00p 45.15p 45.15p 357,829
26/12/2024 45.55p 46.45p 45.55p 46.25p 209,698
25/12/2024 45.55p 46.45p 45.55p 46.25p 209,698
24/12/2024 45.55p 46.45p 45.55p 46.25p 209,698
23/12/2024 45.75p 45.75p 45.53p 45.75p 263,390
20/12/2024 46.60p 46.95p 45.75p 45.75p 303,771
19/12/2024 46.50p 47.75p 46.20p 46.20p 330,321
18/12/2024 46.50p 47.95p 46.50p 47.60p 240,927
17/12/2024 47.00p 48.00p 46.20p 47.10p 512,653
16/12/2024 45.40p 47.00p 44.33p 46.88p 824,001
13/12/2024 43.75p 45.34p 43.07p 45.00p 2,192,930
12/12/2024 45.00p 45.15p 43.20p 43.30p 1,044,228
11/12/2024 43.85p 45.20p 43.64p 43.75p 448,804
10/12/2024 44.20p 45.20p 43.39p 43.75p 753,068
09/12/2024 47.40p 48.50p 44.20p 44.20p 892,431
06/12/2024 49.90p 50.21p 47.40p 48.10p 531,031
05/12/2024 49.70p 50.60p 49.58p 50.40p 212,116
04/12/2024 50.50p 51.30p 49.50p 50.40p 573,787
03/12/2024 50.00p 51.40p 50.00p 50.60p 639,420
02/12/2024 50.50p 51.00p 49.60p 50.80p 2,296,053
29/11/2024 50.50p 51.30p 48.00p 50.50p 670,282
28/11/2024 51.00p 51.00p 50.10p 50.50p 558,494
27/11/2024 48.80p 51.00p 48.80p 50.50p 842,596
26/11/2024 48.40p 49.43p 47.30p 49.00p 1,475,972
25/11/2024 48.30p 48.40p 47.08p 47.50p 259,403
22/11/2024 47.50p 48.40p 46.90p 47.50p 3,039,105
21/11/2024 46.70p 48.40p 46.70p 47.50p 396,658
20/11/2024 48.40p 48.40p 46.85p 47.60p 582,615
19/11/2024 48.40p 48.45p 46.85p 48.45p 360,932
18/11/2024 48.30p 48.30p 46.70p 48.30p 939,342
15/11/2024 48.80p 48.80p 46.70p 47.30p 406,559
14/11/2024 48.80p 48.80p 47.30p 47.30p 174,573
13/11/2024 48.80p 48.80p 47.40p 48.00p 317,818
12/11/2024 48.30p 48.80p 47.83p 48.00p 594,012
11/11/2024 48.50p 49.35p 47.80p 48.30p 820,257
08/11/2024 47.25p 48.36p 47.03p 47.60p 534,311
07/11/2024 48.05p 48.50p 47.25p 48.05p 86,491
06/11/2024 47.40p 48.50p 47.40p 48.50p 317,873
05/11/2024 48.75p 48.80p 47.25p 47.85p 361,013
04/11/2024 49.00p 49.00p 47.45p 47.60p 361,239
01/11/2024 47.80p 49.25p 47.80p 48.65p 289,397
31/10/2024 49.00p 49.00p 47.65p 47.80p 537,618
30/10/2024 48.80p 49.00p 47.65p 49.00p 1,015,751
29/10/2024 49.20p 49.20p 47.65p 48.80p 357,851
28/10/2024 49.20p 49.20p 47.67p 49.20p 422,039
25/10/2024 49.65p 49.65p 47.85p 48.50p 1,351,091
24/10/2024 49.65p 49.65p 48.00p 49.05p 757,182
23/10/2024 48.95p 49.51p 47.85p 49.05p 509,959
22/10/2024 49.80p 49.80p 47.65p 47.85p 902,176
21/10/2024 50.70p 50.70p 48.45p 48.50p 772,874
18/10/2024 50.50p 50.50p 49.20p 49.35p 237,975
17/10/2024 50.50p 50.50p 49.80p 50.50p 280,770

Market data

Select a section