Gresham House Energy Storage Fund Plc Historical Data - GRID | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Gresham House Energy Storage Fund Plc (GRID)
Gresham House Energy Storage Fund Plc (GRID) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	17.2	46.4864864865	37	54	37	2663329	45.86284372	DE
4	12.2	29.0476190476	42	54	36.9	1627391	43.35095238	DE
12	1.6	3.04182509506	52.6	64.8	36.9	1895041	51.71692344	DE
26	-33.4	-38.1278538813	87.6	111.4	36.9	1294382	61.85265454	DE
52	-110.2	-67.0316301703	164.4	167.4	36.9	995951	85.80361622	DE
156	-62.3	-53.4763948498	116.5	183.5	36.9	785700	121.87064756	DE
260	-49.8	-47.8846153846	104	183.5	36.9	546636	120.0369009	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	54.2	2.2	4.23	52.1	54.2	52	783831
1714062600	52	0.8	1.56	50.2	52.1	50.2	3007856
1713976200	51.2	5.2	11.30	47.5	51.6	47	2061018
1713889800	46	3.9	9.26	42.5	47.4	42.5	3219249
1713803400	42.1	3.3	8.51	38.8	42.1	38.5	1701358
1713544200	38.8	0.6	1.57	37	38.8	37	3327166
1713457800	38.2	-1.8	-4.50	39.8	41.3	36.9	3666154
1713371400	40	-0.2	-0.50	39.75	40.75	39.4	674027
1713285000	40.2	-0.8	-1.95	40.4	40.4	39.65	977013
1713198600	41	0.4	0.99	40.5	41.6	40.5	1116597
1712939400	40.6	-1.95	-4.58	42.55	42.6	40.6	940771
1712853000	42.55	-1.45	-3.30	44	44.4	42.55	831095
1712766600	44	0	0.00	44	45.35	43.9	2300580
1712680200	44	0	0.00	43.1	45.85	43.1	1209517
1712593800	44	2.75	6.67	41.25	44.4	40.8	1236861
1712334600	41.25	0.25	0.61	40.9	41.25	40	556198
1712248200	41	0.1	0.24	41.3	41.9	39.95	947535
1712161800	40.9	-0.8	-1.92	42	42.75	40.9	656510
1712075400	41.7	-0.1	-0.24	42	42.4	41.7	863534
1711647000	41.8	0.3	0.72	42.5	42.5	41.8	1634625
1711560600	41.5	-0.95	-2.24	42.5	42.5	41.5	1087100
1711474200	42.45	-1.75	-3.96	44	44.2	42.25	2084007
1711387800	44.2	-1.85	-4.02	46.2	47	44.2	2180172
1711128600	46.05	0.05	0.11	47	47.2	46.05	2408077
1711042200	46	-1	-2.13	47	47.35	46	4931006
1710955800	47	-0.2	-0.42	47.4	48	47	1340917
1710869400	47.2	-3.5	-6.90	50.6	51	47.2	1524606
1710783000	50.7	-0.5	-0.98	50.7	52.6	50.4	917600
1710523800	51.2	-3.8	-6.91	54.6	54.6	49.8	2071684
1710437400	55	-5.2	-8.64	60	60	55	1511240
1710351000	60.2	-0.8	-1.31	61	62.3	60	1143073
1710264600	61	-0.5	-0.81	61.6	62.3	61	1265302
1710178200	61.5	-0.5	-0.81	62	62	61.5	2350184
1709919000	62	-1	-1.59	62	62	62	1466573
1709832600	63	0	0.00	63	63	63	671102
1709746200	63	0	0.00	63.4	63.4	63	2768627
1709659800	63	0	0.00	63	63	63	876918
1709573400	63	0	0.00	63.4	63.4	63	1609310
1709314200	63	0	0.00	63	63.4	63	1557016
1709227800	63	0	0.00	63.2	63.5	62.5	2135737
1709141400	63	0	0.00	63	63	63	1515663
1709055000	63	-1.2	-1.87	64	64	63	1803252
1708968600	64.2	-0.5	-0.77	63.5	64.2	63	895302
1708709400	64.7	0.8	1.25	64.599999	64.8	63.7	3397554
1708623000	63.9	0.9	1.43	63	64.2	63	1616727
1708536600	63	-0.2	-0.32	63.5	63.5	63	2606762
1708450200	63.2	1.2	1.94	63.5	63.5	63	672071
1708363800	62	0.6	0.98	63.3	63.3	62	1442657
1708104600	61.4	0.4	0.66	62	62.4	61.4	3390254
1708018200	61	2	3.39	59.2	61.8	59.2	1481454
1707931800	59	4.8	8.86	54.5	59.7	54.5	2315024
1707845400	54.2	2.2	4.23	52.2	57.1	52.2	2237188
1707759000	52	1.6	3.17	50.1	53	50.1	1114641
1707499800	50.4	0.3	0.60	50	51.1	50	2081357
1707413400	50.1	0.5	1.01	50	50.5	49.6	3569353
1707327000	49.6	-0.7	-1.39	50.5	50.6	49.5	2383796
1707240600	50.3	0.7	1.41	50.4	50.6	49.5	4242097
1707154200	49.6	1.8	3.77	48.5	50.3	48	1523964
1706895000	47.8	-3.7	-7.18	52.6	53.1	47.6	4795361
1706808600	51.5	-6.5	-11.21	57	57	48	9439189
1706722200	58	-7	-10.77	65	65	58	4255061
1706635800	65	-2.5	-3.70	69	69	65	1307887
1706549400	67.5	-1.6	-2.32	70	70.9	67.099999	1169067

Gresham House Energy Sto...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions