Market data

Select a section

Gresham House Energy Storage Fund

(GRID)
Sector:
50.40p
-0.20p -0.40
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 51.00p 52.20p 50.40p 50.40p 218,562
18/09/2024 50.60p 52.00p 50.60p 50.60p 244,496
17/09/2024 52.60p 53.25p 50.74p 51.00p 418,716
16/09/2024 51.10p 54.20p 51.02p 53.00p 678,597
13/09/2024 49.75p 51.04p 49.00p 49.00p 366,101
12/09/2024 47.00p 50.00p 47.00p 46.20p 1,072,476
11/09/2024 50.20p 50.50p 46.19p 50.00p 671,919
10/09/2024 53.30p 54.60p 47.71p 50.00p 1,440,398
09/09/2024 56.20p 57.20p 53.30p 54.60p 633,214
06/09/2024 57.00p 58.70p 57.00p 57.00p 313,933
05/09/2024 58.00p 58.90p 57.00p 58.00p 358,489
04/09/2024 58.00p 59.70p 57.40p 58.90p 216,948
03/09/2024 58.00p 59.56p 58.00p 58.00p 256,287
02/09/2024 58.10p 59.56p 58.10p 58.30p 97,572
30/08/2024 58.60p 59.95p 58.30p 58.30p 549,209
29/08/2024 59.50p 60.00p 59.35p 60.00p 185,273
28/08/2024 58.60p 60.10p 58.40p 59.50p 239,978
27/08/2024 59.00p 59.62p 58.60p 58.60p 194,375
26/08/2024 60.00p 60.10p 58.66p 60.00p 127,373
23/08/2024 60.00p 60.10p 58.66p 60.00p 127,373
22/08/2024 60.00p 60.10p 58.66p 60.00p 127,373
21/08/2024 60.00p 60.10p 58.60p 60.00p 272,600
20/08/2024 59.00p 60.10p 58.65p 60.10p 332,231
19/08/2024 59.50p 61.30p 58.60p 58.60p 134,596
16/08/2024 62.00p 62.00p 59.50p 59.50p 254,406
15/08/2024 60.50p 61.36p 60.00p 60.50p 89,983
14/08/2024 59.80p 62.00p 59.80p 59.80p 241,922
13/08/2024 60.20p 62.30p 59.80p 59.80p 281,679
12/08/2024 62.30p 62.30p 60.25p 62.30p 274,504
09/08/2024 61.00p 62.30p 60.20p 60.50p 169,248
08/08/2024 61.80p 62.00p 60.27p 62.00p 280,347
07/08/2024 60.70p 61.80p 59.80p 60.90p 361,136
06/08/2024 59.20p 60.30p 58.60p 60.00p 194,876
05/08/2024 62.90p 64.00p 58.19p 58.80p 701,059
02/08/2024 63.40p 65.70p 63.00p 63.00p 628,367
01/08/2024 65.90p 66.00p 63.90p 65.80p 140,591
31/07/2024 65.30p 65.70p 63.30p 65.40p 409,434
30/07/2024 63.30p 63.96p 63.30p 63.30p 103,372
29/07/2024 64.70p 65.00p 62.80p 63.30p 126,345
26/07/2024 62.60p 64.40p 62.60p 63.50p 195,531
25/07/2024 66.50p 67.50p 63.00p 63.50p 1,433,685
24/07/2024 67.50p 67.50p 66.50p 66.90p 251,503
23/07/2024 67.30p 68.50p 66.50p 66.60p 501,033
22/07/2024 70.00p 71.80p 67.70p 67.70p 485,161
19/07/2024 70.90p 72.90p 70.00p 70.00p 150,039
18/07/2024 72.80p 74.70p 70.90p 70.90p 410,019
17/07/2024 73.80p 74.73p 72.80p 72.80p 517,193
16/07/2024 74.80p 75.36p 73.80p 74.20p 204,995
15/07/2024 75.00p 75.50p 74.00p 74.20p 919,613
12/07/2024 74.40p 75.04p 72.40p 74.80p 288,766
11/07/2024 74.00p 74.50p 72.40p 74.00p 210,163
10/07/2024 72.50p 74.40p 71.46p 73.60p 347,025
09/07/2024 71.80p 72.40p 70.80p 71.60p 417,136
08/07/2024 71.50p 72.00p 70.80p 71.50p 233,941
05/07/2024 71.50p 72.24p 71.36p 71.60p 446,898
04/07/2024 72.30p 72.40p 71.00p 71.00p 326,062
03/07/2024 71.10p 72.10p 69.67p 71.00p 379,616
02/07/2024 70.80p 70.90p 69.40p 70.00p 2,163,974
01/07/2024 70.30p 70.80p 68.30p 70.30p 491,762
28/06/2024 68.30p 70.30p 68.30p 70.30p 434,091
27/06/2024 68.40p 70.30p 68.40p 70.00p 1,156,623
26/06/2024 69.90p 70.30p 69.00p 70.00p 442,910
25/06/2024 69.00p 70.00p 67.40p 70.00p 1,473,966
24/06/2024 68.40p 69.10p 67.30p 69.10p 199,182
21/06/2024 68.20p 68.40p 66.60p 68.40p 437,136
20/06/2024 67.80p 68.20p 67.01p 68.20p 345,518
19/06/2024 67.70p 67.90p 66.00p 67.00p 438,285
18/06/2024 67.00p 67.80p 66.43p 67.00p 528,598
17/06/2024 67.00p 67.60p 66.20p 67.60p 393,987
14/06/2024 66.80p 67.00p 66.33p 67.00p 275,561
13/06/2024 65.60p 67.60p 65.48p 66.00p 1,131,072
12/06/2024 66.90p 67.20p 65.80p 66.00p 408,525
11/06/2024 65.30p 66.90p 65.00p 66.20p 399,442
10/06/2024 63.90p 66.90p 62.20p 63.80p 2,293,547
07/06/2024 62.00p 63.90p 62.00p 63.80p 942,992
06/06/2024 62.20p 62.90p 60.38p 62.90p 996,319
05/06/2024 62.00p 65.10p 54.50p 60.00p 1,685,761
04/06/2024 55.70p 55.70p 53.70p 55.70p 171,835
03/06/2024 55.60p 55.60p 53.70p 55.60p 330,808
31/05/2024 55.00p 55.50p 53.70p 55.00p 478,737
30/05/2024 53.70p 55.00p 53.50p 53.70p 152,783
29/05/2024 55.00p 56.00p 53.50p 54.00p 1,643,883
28/05/2024 53.50p 54.50p 52.31p 54.50p 776,601
27/05/2024 56.80p 57.60p 51.00p 53.50p 1,305,322
24/05/2024 56.80p 57.60p 51.00p 53.50p 1,305,322
23/05/2024 58.90p 59.00p 56.00p 56.00p 399,730
22/05/2024 58.90p 58.90p 57.51p 57.85p 339,412
21/05/2024 59.00p 59.00p 57.20p 57.85p 335,402
20/05/2024 57.80p 59.40p 57.30p 58.40p 747,820
17/05/2024 59.30p 59.40p 57.80p 57.80p 349,040
16/05/2024 58.70p 59.50p 58.00p 59.50p 777,535
15/05/2024 58.40p 58.70p 57.40p 58.70p 342,711
14/05/2024 58.00p 58.40p 57.00p 58.00p 797,962
13/05/2024 56.70p 58.20p 55.20p 58.20p 550,896
10/05/2024 55.00p 56.80p 54.85p 56.80p 390,053
09/05/2024 56.70p 56.70p 54.90p 56.60p 562,908
08/05/2024 56.70p 56.80p 54.90p 56.00p 520,961
07/05/2024 56.70p 56.80p 54.92p 56.80p 427,330
06/05/2024 56.70p 56.70p 55.10p 56.50p 392,699
03/05/2024 56.70p 56.70p 55.10p 56.50p 392,699
02/05/2024 55.70p 57.55p 55.10p 55.10p 493,824
01/05/2024 56.00p 57.50p 55.70p 56.00p 674,718
30/04/2024 57.10p 57.23p 55.70p 57.00p 462,585
29/04/2024 53.20p 57.00p 53.20p 57.00p 1,839,053
26/04/2024 52.10p 54.20p 51.20p 54.20p 744,914
25/04/2024 50.20p 52.53p 50.10p 52.00p 2,965,856
24/04/2024 47.50p 51.70p 46.70p 51.20p 1,503,808
23/04/2024 42.50p 47.40p 42.43p 46.00p 3,056,787
22/04/2024 38.80p 42.40p 38.20p 42.10p 1,627,593
19/04/2024 37.00p 38.95p 36.90p 38.80p 3,116,520
18/04/2024 39.80p 41.30p 36.90p 38.20p 3,641,357
17/04/2024 39.75p 40.75p 39.40p 40.00p 648,755
16/04/2024 40.40p 41.40p 39.65p 40.20p 976,770
15/04/2024 40.50p 41.60p 40.50p 41.00p 1,112,115
12/04/2024 42.55p 43.60p 40.60p 40.60p 848,828
11/04/2024 44.00p 45.45p 42.55p 42.55p 781,102
10/04/2024 44.00p 47.00p 43.90p 44.00p 1,425,021
09/04/2024 43.10p 45.85p 43.02p 44.00p 1,099,989
08/04/2024 41.25p 44.40p 40.80p 44.00p 1,139,383
05/04/2024 40.90p 41.25p 40.00p 41.25p 509,468
04/04/2024 41.30p 42.20p 39.95p 41.00p 928,599
03/04/2024 42.00p 42.95p 40.90p 40.90p 629,676
02/04/2024 42.00p 43.00p 41.50p 41.70p 855,712
01/04/2024 42.50p 43.00p 41.44p 41.80p 1,620,878
29/03/2024 42.50p 43.00p 41.44p 41.80p 1,620,878
28/03/2024 42.50p 43.00p 41.44p 41.80p 1,620,878
27/03/2024 42.50p 43.50p 41.50p 41.50p 991,073
26/03/2024 44.00p 45.80p 42.23p 42.45p 2,048,516
25/03/2024 46.20p 47.00p 44.20p 44.20p 1,854,729
22/03/2024 47.00p 47.35p 46.01p 46.05p 2,377,059
21/03/2024 47.00p 48.00p 46.00p 46.00p 4,002,570
20/03/2024 47.40p 48.00p 47.00p 47.00p 1,340,482

Market data

Select a section