Market data

Select a section

Gresham House Energy Storage Fund

(GRID)
Sector:
47.78p
0.08p 0.16
Last updated: 16:51:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/10/2024 50.20p 50.70p 49.00p 50.20p 487,799
15/10/2024 51.20p 51.20p 49.80p 50.20p 427,113
14/10/2024 52.50p 52.50p 50.90p 51.00p 813,479
11/10/2024 52.50p 52.50p 51.60p 52.00p 298,544
10/10/2024 53.00p 53.50p 51.82p 52.00p 301,737
09/10/2024 52.30p 53.41p 52.00p 52.30p 524,078
08/10/2024 53.70p 53.70p 52.00p 52.00p 138,916
07/10/2024 53.20p 53.70p 52.20p 53.70p 346,616
04/10/2024 54.10p 54.10p 51.80p 52.80p 442,286
03/10/2024 52.80p 54.10p 52.61p 53.20p 278,733
02/10/2024 54.10p 54.10p 52.84p 53.60p 345,282
01/10/2024 52.90p 54.00p 52.00p 53.10p 456,936
30/09/2024 50.90p 53.00p 49.80p 52.90p 644,999
27/09/2024 49.80p 51.39p 49.74p 50.90p 260,747
26/09/2024 50.30p 50.90p 49.81p 49.90p 351,180
25/09/2024 49.70p 50.90p 49.40p 50.00p 557,901
24/09/2024 50.10p 51.80p 49.68p 49.90p 412,566
23/09/2024 50.10p 51.80p 50.02p 51.00p 835,507
20/09/2024 50.40p 51.80p 50.08p 50.10p 239,899
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

Market data

Select a section