GRID.L - Gresham House Energy Storage Fund PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2019104.20104.20104.19104.50104.507,000
Aug 19, 2019104.50104.20104.19104.50104.5042,000
Aug 16, 20190.990.990.990.990.99-
Aug 15, 20190.990.990.990.990.99-
Aug 14, 20190.990.990.990.990.99-
Aug 13, 20190.990.990.990.990.99-
Aug 12, 20190.990.990.990.990.99-
Aug 09, 20190.990.990.990.990.99-
Aug 08, 20190.990.990.990.990.99-
Aug 07, 20190.990.990.990.990.99-
Aug 06, 20190.990.990.990.990.99-
Aug 05, 20190.990.990.990.990.99-
Aug 02, 2019------
Aug 01, 2019105.50105.49105.00105.50105.5055,138
Jul 31, 2019106.00105.96104.50105.50105.50195,740
Jul 30, 20190.990.990.990.990.99-
Jul 29, 20190.990.990.990.990.99-
Jul 26, 20190.990.990.990.990.99-
Jul 25, 20190.990.990.990.990.99-
Jul 24, 20190.990.990.990.990.99-
Jul 23, 20190.990.990.990.990.99-
Jul 22, 20190.990.990.990.990.99-
Jul 19, 20190.990.990.990.990.99-
Jul 18, 20190.990.990.990.990.99-
Jul 17, 20190.990.990.990.990.99-
Jul 16, 20190.990.990.990.990.99-
Jul 15, 20190.990.990.990.990.99-
Jul 12, 20190.990.990.990.990.99-
Jul 11, 20190.990.990.990.990.99-
Jul 10, 20190.990.990.990.990.99-
Jul 09, 20190.990.990.990.990.99-
Jul 08, 20190.990.990.990.990.99-
Jul 05, 20190.990.990.990.990.99-
Jul 04, 20190.990.990.990.990.99-
Jul 03, 20190.990.990.990.990.99-
Jul 02, 20190.990.990.990.990.99-
Jul 01, 20190.990.990.990.990.99-
Jun 28, 2019105.00105.00104.00104.00104.00192,978
Jun 27, 20190.990.990.990.990.99-
Jun 26, 20190.990.990.990.990.99-
Jun 25, 20190.990.990.990.990.99-
Jun 24, 20190.990.990.990.990.99-
Jun 21, 20190.990.990.990.990.99-
Jun 20, 20190.990.990.990.990.99-
Jun 19, 20190.990.990.990.990.99-
Jun 18, 20190.990.990.990.990.99-
Jun 17, 2019104.15104.75104.15104.00104.00457,327
Jun 14, 2019103.15103.40102.75104.00104.00147,074
Jun 13, 2019103.15103.15102.00103.00103.0072,246
Jun 12, 2019103.19103.19102.75103.00103.00161,932
Jun 11, 2019103.35103.35102.20103.00103.0071,144
Jun 10, 2019103.36103.36103.35103.00103.0048,820
Jun 07, 2019103.00103.48103.00103.00103.0088,090
Jun 06, 20190.990.990.990.990.99-
Jun 05, 20190.990.990.990.990.99-
Jun 04, 20190.990.990.990.990.99-
Jun 03, 20190.990.990.990.990.99-
May 31, 2019101.00103.50101.00103.00103.002,999,576
May 30, 2019103.50103.78103.50103.00103.0025,623
May 29, 2019103.50103.78102.00103.00103.0068,581
May 28, 2019103.50103.50102.22103.00103.0054,744
May 24, 2019103.50103.78103.50103.00103.004,084
May 23, 2019103.78103.78103.78103.00103.008,000
May 22, 2019103.50103.50103.50103.00103.009,500
May 21, 2019103.00103.00103.00103.00103.00-
May 20, 2019103.00103.00102.02103.00103.0036,508
May 17, 2019103.00103.00102.02103.00103.009,218
May 16, 2019103.00103.00103.00103.00103.006,456
May 16, 20190.014 Dividend
May 15, 2019104.00104.00104.00104.00103.993,997
May 14, 2019103.02104.00103.02104.00103.991,183
May 13, 2019103.52104.08103.52104.00103.9971,492
May 10, 2019104.08104.08104.08104.00103.9910,000
May 09, 2019104.98104.98104.98104.00103.991,888
May 08, 2019104.08104.08104.08104.00103.999,377
May 07, 2019103.52105.00103.52104.00103.9928,668
May 03, 2019103.32104.90103.32104.00103.9933,331
May 02, 2019104.08104.08104.08104.00103.991,031
May 01, 2019104.14104.58104.00104.00103.99110,146
Apr 30, 2019104.18104.50103.00104.00103.9952,775
Apr 29, 2019104.24104.24104.00104.00103.9916,782
Apr 26, 2019104.40104.40103.00104.00103.9938,547
Apr 25, 2019105.00105.00105.00105.00104.99-
Apr 24, 2019105.00105.00105.00105.00104.99-
Apr 23, 2019105.98105.98105.50105.00104.9917,046
Apr 18, 2019105.50105.50105.50105.00104.996,391
Apr 17, 2019105.50105.50105.50105.00104.9916,113
Apr 16, 2019105.50105.50105.50105.00104.999,000
Apr 15, 2019105.50105.50105.50105.00104.9933,761
Apr 12, 2019105.50105.50105.50105.00104.9916,172
Apr 11, 2019105.50105.50105.50105.00104.99932
Apr 10, 2019105.00105.00105.00105.00104.99-
Apr 09, 2019104.98104.98104.98105.00104.9921,550
Apr 08, 2019104.98104.98104.00105.00104.99100,770
Apr 05, 2019104.98104.98104.98105.00104.9927,739
Apr 04, 2019104.98105.50104.98105.00104.9919,713
Apr 03, 2019104.00104.00104.00105.00104.99104,000
Apr 02, 2019104.22104.22104.22105.00104.9950,000
Apr 01, 2019105.75105.75105.02105.00104.9919,456
Mar 29, 2019104.00105.25103.50104.50104.4977,165
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...