ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GRID Gresham House Energy Storage Fund Plc

67.00
1.00 (1.52%)
Jun 14 2024 - Closed
Delayed by 15 minutes

GRID Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 67.00 1.00 1.52% 66.80 67.00 66.80 275,561
Jun 13 2024 66.00 0.00 0.00% 65.60 66.40 65.60 1,131,071
Jun 12 2024 66.00 -0.20 -0.30% 66.90 67.20 65.80 408,524
Jun 11 2024 66.20 -0.70 -1.05% 65.30 66.20 65.20 399,442
Jun 10 2024 66.90 3.10 4.86% 63.90 66.90 63.90 2,293,547
Jun 07 2024 63.80 0.90 1.43% 62.00 63.90 62.00 942,992
Jun 06 2024 62.90 2.90 4.83% 62.20 62.90 62.20 996,319
Jun 05 2024 60.00 4.30 7.72% 62.00 65.10 60.00 1,875,761
Jun 04 2024 55.70 0.10 0.18% 55.70 55.70 54.00 171,835
Jun 03 2024 55.60 0.60 1.09% 55.60 55.60 55.60 330,808
May 31 2024 55.00 1.30 2.42% 55.00 55.50 55.00 478,737
May 30 2024 53.70 -0.30 -0.56% 53.70 53.90 53.70 152,783
May 29 2024 54.00 -0.50 -0.92% 55.00 55.80 53.50 1,643,881
May 28 2024 54.50 1.00 1.87% 53.50 54.50 53.00 776,601
May 24 2024 53.50 -2.50 -4.46% 56.80 56.80 52.40 1,305,322
May 23 2024 56.00 -2.90 -4.92% 58.90 58.90 56.00 399,730
May 22 2024 58.90 1.05 1.82% 58.90 58.90 57.60 339,411
May 21 2024 57.85 -0.55 -0.94% 59.00 59.00 57.20 335,402
May 20 2024 58.40 0.60 1.04% 57.80 59.10 57.40 747,820
May 17 2024 57.80 -1.70 -2.86% 59.30 59.30 57.80 349,040
May 16 2024 59.50 0.80 1.36% 58.70 59.50 58.50 777,535
May 15 2024 58.70 0.70 1.21% 58.40 58.70 58.40 342,711
May 14 2024 58.00 -0.20 -0.34% 58.00 58.00 58.00 797,962
May 13 2024 58.20 1.40 2.46% 56.70 58.20 56.70 550,896
May 10 2024 56.80 0.20 0.35% 55.00 56.80 54.90 390,053
May 09 2024 56.60 0.60 1.07% 56.70 56.70 56.60 562,908
May 08 2024 56.00 -0.80 -1.41% 56.70 56.80 55.00 520,961
May 07 2024 56.80 0.30 0.53% 56.70 56.80 55.00 427,330
May 03 2024 56.50 1.40 2.54% 56.70 56.70 55.10 392,699
May 02 2024 55.10 -0.90 -1.61% 55.70 56.60 55.10 493,824
May 01 2024 56.00 -1.00 -1.75% 56.00 56.00 56.00 790,406
Apr 30 2024 57.00 0.00 0.00% 57.10 57.10 56.50 462,584
Apr 29 2024 57.00 2.80 5.17% 53.20 57.00 53.20 1,839,053
Apr 26 2024 54.20 2.20 4.23% 52.10 54.20 52.00 783,831
Apr 25 2024 52.00 0.80 1.56% 50.20 52.10 50.20 3,007,856
Apr 24 2024 51.20 5.20 11.30% 47.50 51.60 47.00 2,061,018
Apr 23 2024 46.00 3.90 9.26% 42.50 47.40 42.50 3,219,249
Apr 22 2024 42.10 3.30 8.51% 38.80 42.10 38.50 1,701,358
Apr 19 2024 38.80 0.60 1.57% 37.00 38.80 37.00 3,327,166
Apr 18 2024 38.20 -1.80 -4.50% 39.80 41.30 36.90 3,666,154
Apr 17 2024 40.00 -0.20 -0.50% 39.75 40.75 39.40 674,027
Apr 16 2024 40.20 -0.80 -1.95% 40.40 40.40 39.65 977,013
Apr 15 2024 41.00 0.40 0.99% 40.50 41.60 40.50 1,116,597
Apr 12 2024 40.60 -1.95 -4.58% 42.55 42.60 40.60 940,771
Apr 11 2024 42.55 -1.45 -3.30% 44.00 44.40 42.55 831,095
Apr 10 2024 44.00 0.00 0.00% 44.00 45.35 43.90 2,300,580
Apr 09 2024 44.00 0.00 0.00% 43.10 45.85 43.10 1,209,517
Apr 08 2024 44.00 2.75 6.67% 41.25 44.40 40.80 1,236,861
Apr 05 2024 41.25 0.25 0.61% 40.90 41.25 40.00 556,198
Apr 04 2024 41.00 0.10 0.24% 41.30 41.90 39.95 947,535
Apr 03 2024 40.90 -0.80 -1.92% 42.00 42.75 40.90 656,510
Apr 02 2024 41.70 -0.10 -0.24% 42.00 42.40 41.70 863,534
Mar 28 2024 41.80 0.30 0.72% 42.50 42.50 41.80 1,634,625
Mar 27 2024 41.50 -0.95 -2.24% 42.50 42.50 41.50 1,087,100
Mar 26 2024 42.45 -1.75 -3.96% 44.00 44.20 42.25 2,084,007
Mar 25 2024 44.20 -1.85 -4.02% 46.20 47.00 44.20 2,180,172
Mar 22 2024 46.05 0.05 0.11% 47.00 47.20 46.05 2,408,077
Mar 21 2024 46.00 -1.00 -2.13% 47.00 47.35 46.00 4,931,006
Mar 20 2024 47.00 -0.20 -0.42% 47.40 48.00 47.00 1,340,917
Mar 19 2024 47.20 -3.50 -6.90% 50.60 51.00 47.20 1,524,606
Mar 18 2024 50.70 -0.50 -0.98% 50.70 52.60 50.40 917,600