Gresham House Energy Storage Fund PLC (GRID)

GRID
🏛️ Vereinigtes Königreich →
70.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 109.00 109.88 107.00 109.00 0.1M
2023-12-28 110.00 110.00 107.00 110.00 0.3M
2023-12-27 109.80 111.00 107.00 108.00 0.2M
2023-12-22 107.40 110.80 106.50 107.20 0.8M
2023-12-21 107.40 111.00 107.39 107.40 0.4M
2023-12-20 109.60 111.00 108.12 109.00 0.4M
2023-12-19 108.80 109.80 106.80 108.80 0.4M
2023-12-18 108.60 108.60 106.40 108.60 0.4M
2023-12-15 110.20 110.25 107.41 108.60 0.5M
2023-12-14 107.80 109.68 107.65 109.60 0.4M
2023-12-13 108.63 109.60 106.54 107.80 0.2M
2023-12-12 106.00 109.20 105.99 106.00 0.4M
2023-12-11 107.00 108.60 106.99 107.00 0.3M
2023-12-08 108.20 108.80 106.40 108.20 0.6M
2023-12-07 107.40 109.60 106.40 107.70 0.6M
2023-12-06 109.00 111.00 107.63 109.00 0.5M
2023-12-05 110.60 110.80 107.39 107.40 0.2M
2023-12-04 107.60 110.80 107.60 108.00 0.4M
2023-12-01 111.00 111.20 108.03 110.60 0.5M
2023-11-30 108.20 111.40 108.20 108.20 0.3M
2023-11-29 111.40 111.40 108.40 111.40 0.5M
2023-11-28 110.40 111.40 108.24 110.40 0.2M
2023-11-27 110.20 111.12 108.94 110.00 0.3M
2023-11-24 110.60 110.80 107.00 110.80 0.3M
2023-11-23 109.00 111.04 107.20 111.00 1.0M
2023-11-22 103.60 108.88 103.00 107.60 0.5M
2023-11-21 101.20 103.60 100.20 103.60 0.5M
2023-11-20 100.00 101.55 99.10 101.20 0.5M
2023-11-17 99.80 100.92 98.65 100.10 0.5M
2023-11-16 99.00 99.81 97.20 99.00 0.3M
2023-11-15 98.50 99.99 97.20 99.00 1.7M
2023-11-14 98.00 98.20 95.90 98.10 0.5M
2023-11-13 90.20 98.00 90.20 97.60 0.9M
2023-11-10 91.00 92.09 90.00 91.60 0.6M
2023-11-09 91.40 91.70 88.70 90.10 0.4M
2023-11-08 89.10 90.94 88.83 90.00 0.4M
2023-11-07 87.30 89.00 86.70 89.00 0.5M
2023-11-06 86.10 87.30 84.75 87.20 1.0M
2023-11-03 84.70 87.70 84.30 86.00 0.8M
2023-11-02 85.70 87.00 84.40 85.20 1.6M
2023-11-01 83.90 86.90 83.60 85.40 0.3M
2023-10-31 84.00 86.50 83.90 84.20 0.3M
2023-10-30 86.00 88.10 84.00 84.40 0.4M
2023-10-27 87.50 89.60 86.00 87.00 0.4M
2023-10-26 87.60 90.90 87.20 87.20 1.3M
2023-10-25 89.10 89.90 87.50 88.70 0.6M
2023-10-24 88.70 90.80 87.30 87.30 0.6M
2023-10-23 90.00 92.80 88.80 88.80 0.2M
2023-10-20 91.10 92.00 90.00 90.80 0.7M
2023-10-19 90.00 91.50 88.47 89.80 0.8M
2023-10-18 84.00 90.00 82.83 88.80 0.7M
2023-10-17 84.00 84.07 76.60 83.90 2.3M
2023-10-16 87.50 90.10 83.50 83.50 1.1M
2023-10-13 87.80 90.10 87.50 87.50 0.9M
2023-10-12 88.00 90.20 88.00 88.30 0.7M
2023-10-11 89.10 90.10 87.80 88.60 1.0M
2023-10-10 92.00 93.00 89.00 89.00 0.6M
2023-10-09 93.20 94.60 91.80 91.80 0.3M
2023-10-06 95.40 96.00 93.20 93.50 0.4M
2023-10-05 95.80 96.00 93.00 93.10 0.4M
2023-10-04 97.10 99.70 93.60 93.70 0.6M
2023-10-03 100.80 101.80 97.00 98.00 0.9M
2023-10-02 104.60 105.80 100.40 100.40 0.6M
2023-09-29 106.00 106.00 104.60 105.40 0.6M
2023-09-28 107.00 109.00 105.00 106.00 0.6M
2023-09-27 107.00 108.40 105.72 107.80 0.8M
2023-09-26 107.80 109.26 105.20 107.00 0.8M
2023-09-25 110.00 111.40 107.80 107.80 0.3M
2023-09-22 110.20 111.40 109.80 110.00 0.3M
2023-09-21 110.40 111.60 110.00 110.00 0.5M
2023-09-20 111.40 111.60 110.20 110.20 0.5M
2023-09-19 113.00 113.00 110.20 110.40 0.5M
2023-09-18 113.80 113.80 110.80 112.20 0.6M
2023-09-15 111.40 112.17 111.00 111.00 0.6M
2023-09-14 114.20 116.40 111.20 111.40 0.4M
2023-09-13 116.00 118.20 114.80 114.80 0.6M
2023-09-12 116.00 118.60 115.50 116.00 0.6M
2023-09-11 116.60 119.60 115.80 115.80 0.6M
2023-09-08 123.60 123.80 117.00 117.00 1.0M
2023-09-07 132.00 132.30 123.60 123.80 2.3M
2023-09-06 133.00 134.01 132.00 133.00 0.4M
2023-09-05 134.80 134.80 133.00 133.80 0.3M
2023-09-04 134.20 134.80 132.73 133.90 0.2M
2023-09-01 133.00 134.40 130.90 134.40 0.5M
2023-08-31 132.00 133.53 131.29 133.00 0.3M
2023-08-30 131.60 132.40 129.00 132.40 0.9M
2023-08-29 127.80 132.00 126.60 132.00 0.6M
2023-08-25 127.40 128.80 125.67 128.80 0.6M
2023-08-24 125.80 127.40 124.70 127.40 0.4M
2023-08-23 123.80 126.00 123.60 125.40 0.3M
2023-08-22 125.00 125.40 123.80 124.00 0.4M
2023-08-21 123.60 124.20 123.40 124.00 0.5M
2023-08-18 124.60 124.60 122.80 124.00 0.3M
2023-08-17 123.00 124.80 122.16 124.60 0.4M
2023-08-16 123.20 125.40 122.00 122.00 0.6M
2023-08-15 123.40 125.60 123.20 123.20 0.3M
2023-08-14 123.20 125.60 123.20 124.00 0.9M
2023-08-11 123.60 125.80 122.20 122.20 0.4M
2023-08-10 126.00 126.40 123.77 124.00 0.6M
2023-08-09 123.40 126.40 123.40 123.60 0.3M
2023-08-08 124.00 126.60 123.40 125.00 1.1M
2023-08-07 124.00 126.60 123.81 124.60 0.8M
2023-08-04 124.80 126.00 123.87 125.60 0.7M
2023-08-03 126.40 127.80 124.80 125.00 0.4M
2023-08-02 128.00 128.40 126.20 126.20 0.7M
2023-08-01 128.20 129.60 128.20 128.40 0.3M
2023-07-31 127.40 129.80 127.20 128.20 0.5M
2023-07-28 127.40 129.00 126.73 127.40 0.5M
2023-07-27 127.60 128.80 126.42 127.60 0.2M
2023-07-26 129.00 130.00 126.00 126.20 0.4M
2023-07-25 132.60 134.60 128.22 129.20 0.5M
2023-07-24 134.40 135.80 132.60 132.60 0.6M
2023-07-21 135.00 136.00 134.01 134.80 0.3M
2023-07-20 135.60 136.00 133.60 135.60 0.4M
2023-07-19 133.20 135.60 132.20 135.10 1.0M
2023-07-18 135.80 135.80 131.60 132.60 0.5M
2023-07-17 134.60 135.00 134.20 134.40 0.2M
2023-07-14 135.00 135.80 134.00 134.00 0.3M
2023-07-13 135.60 137.00 134.20 134.60 0.6M
2023-07-12 136.00 137.00 134.85 135.60 0.4M
2023-07-11 138.60 139.00 136.00 136.00 0.3M
2023-07-10 139.00 139.00 136.20 138.80 0.2M
2023-07-07 137.00 139.00 136.28 139.00 0.2M
2023-07-06 141.80 143.60 136.20 137.60 0.5M
2023-07-05 142.00 144.00 141.00 143.40 0.4M
2023-07-04 143.00 145.20 142.42 143.20 0.3M
2023-07-03 143.00 145.00 142.00 143.00 0.2M
2023-06-30 143.60 145.00 142.85 144.80 0.2M
2023-06-29 143.00 144.40 142.00 143.00 0.5M
2023-06-28 140.00 143.80 139.47 142.60 0.4M
2023-06-27 137.20 139.96 135.99 139.80 1.7M
2023-06-26 136.40 140.00 133.25 135.80 0.7M
2023-06-23 137.60 140.60 136.20 139.20 2.6M
2023-06-22 146.20 147.32 137.80 138.60 1.2M
2023-06-21 147.00 150.40 146.20 146.40 0.6M
2023-06-20 149.20 150.20 147.60 147.80 0.4M
2023-06-19 149.80 150.80 147.00 148.40 0.4M
2023-06-16 147.00 150.60 146.00 150.00 2.5M
2023-06-15 143.80 148.00 143.60 148.00 1.2M
2023-06-14 149.00 149.66 144.49 145.00 1.6M
2023-06-13 153.80 154.00 148.00 149.20 0.5M
2023-06-12 152.20 155.20 152.20 152.40 0.4M
2023-06-09 155.80 155.80 153.00 153.00 0.5M
2023-06-08 155.80 155.92 154.00 154.00 0.6M
2023-06-07 154.60 156.40 154.40 154.40 0.3M
2023-06-06 156.00 156.22 154.65 155.00 0.5M
2023-06-05 152.40 155.80 152.40 154.40 0.4M
2023-06-02 153.80 154.00 152.78 154.00 0.2M
2023-06-01 153.40 154.40 152.76 153.80 0.6M
2023-05-31 152.20 153.60 152.00 153.00 0.5M
2023-05-30 154.00 155.40 152.00 152.20 0.8M
2023-05-26 155.00 156.00 154.20 154.40 0.4M
2023-05-25 155.00 156.00 155.00 155.80 4.5M
2023-05-24 155.80 155.80 155.00 155.00 0.3M
2023-05-23 156.00 156.40 154.00 155.60 0.4M
2023-05-22 156.20 156.40 155.00 155.60 0.6M
2023-05-19 156.60 156.60 155.00 155.60 0.8M
2023-05-18 156.00 157.20 155.80 155.80 0.4M
2023-05-17 159.40 161.60 158.20 158.60 0.2M
2023-05-16 158.20 159.80 158.20 159.00 0.1M
2023-05-15 158.60 160.00 157.99 159.40 0.4M
2023-05-12 160.40 162.00 156.80 159.40 0.9M
2023-05-11 161.20 163.24 161.00 163.00 0.6M
2023-05-10 161.20 163.80 161.20 163.80 0.3M
2023-05-09 163.80 163.80 161.00 163.40 0.7M
2023-05-05 163.80 163.80 161.60 163.80 0.3M
2023-05-04 164.00 165.00 162.00 162.90 0.4M
2023-05-03 165.00 165.80 162.93 163.00 0.4M
2023-05-02 165.40 166.49 163.00 164.60 0.5M
2023-04-28 165.20 167.40 164.60 165.70 0.4M
2023-04-27 165.20 165.80 163.83 165.20 0.3M
2023-04-26 164.40 165.80 164.02 164.40 0.3M
2023-04-25 164.40 167.40 164.36 165.00 0.4M
2023-04-24 164.80 167.00 164.40 165.30 0.6M
2023-04-21 163.80 166.80 163.80 165.40 0.5M
2023-04-20 166.00 166.60 164.20 164.40 0.2M
2023-04-19 165.00 166.77 163.84 164.30 0.4M
2023-04-18 163.40 165.60 163.40 164.00 0.4M
2023-04-17 164.80 167.00 163.40 163.40 0.4M
2023-04-14 166.00 166.80 164.60 165.00 0.7M
2023-04-13 164.20 166.80 164.20 165.40 1.4M
2023-04-12 165.00 166.60 163.20 166.00 0.7M
2023-04-11 160.00 166.43 159.52 164.20 1.1M
2023-04-06 158.80 160.19 157.00 159.70 0.7M
2023-04-05 156.00 158.38 156.00 157.20 1.3M
2023-04-04 157.00 158.60 154.10 157.20 1.0M
2023-04-03 158.00 158.00 153.20 157.00 0.7M
2023-03-31 159.00 159.07 152.00 155.00 1.1M
2023-03-30 157.00 159.50 157.00 157.00 1.0M
2023-03-29 158.00 161.93 157.50 158.75 0.7M
2023-03-28 161.50 162.00 158.50 160.00 0.5M
2023-03-27 162.50 162.50 159.50 162.00 0.4M
2023-03-24 163.00 163.37 160.00 161.00 0.3M
2023-03-23 161.00 164.00 160.00 161.50 0.6M
2023-03-22 161.50 161.50 159.50 161.00 0.4M
2023-03-21 160.00 163.00 159.00 160.75 0.5M
2023-03-20 161.00 164.00 160.00 163.00 0.6M
2023-03-17 161.00 164.00 161.00 163.00 0.5M
2023-03-16 160.00 163.60 158.74 162.75 0.4M
2023-03-15 160.00 162.00 158.00 159.00 0.6M
2023-03-14 157.00 161.77 157.00 161.00 0.4M
2023-03-13 163.00 163.00 157.00 159.50 1.7M
2023-03-10 161.00 161.00 159.50 160.50 0.3M
2023-03-09 160.00 162.00 159.67 161.00 0.4M
2023-03-08 161.00 162.00 160.00 161.00 0.3M
2023-03-07 162.00 163.50 160.18 161.00 0.6M
2023-03-06 162.50 164.58 162.00 162.50 0.5M
2023-03-03 164.00 165.00 163.25 164.00 0.9M
2023-03-02 165.00 165.50 163.00 164.25 0.6M
2023-03-01 167.00 167.50 163.00 165.50 0.6M
2023-02-28 162.00 167.00 162.00 164.00 0.4M
2023-02-27 165.00 165.94 163.00 164.50 0.6M
2023-02-24 164.00 165.22 162.72 165.00 0.5M
2023-02-23 163.00 164.00 162.00 163.50 0.3M
2023-02-22 163.00 164.53 162.63 163.00 1.3M
2023-02-21 160.00 163.50 159.50 163.50 1.8M
2023-02-20 162.00 163.00 159.00 162.00 0.3M
2023-02-17 159.00 162.50 159.00 162.00 0.4M
2023-02-16 161.00 163.97 160.92 163.00 0.3M
2023-02-15 161.50 164.00 161.00 162.00 0.3M
2023-02-14 162.19 164.00 161.84 162.50 0.3M
2023-02-13 161.00 164.50 159.86 161.00 0.4M
2023-02-10 163.50 164.00 161.50 161.50 0.4M
2023-02-09 161.50 163.50 161.00 161.50 0.4M
2023-02-08 161.00 164.50 159.50 159.50 0.4M
2023-02-07 163.50 165.78 160.00 163.00 0.6M
2023-02-06 163.00 163.88 161.00 162.50 0.3M
2023-02-03 163.00 165.00 161.50 163.00 0.5M
2023-02-02 160.50 165.00 160.28 164.25 0.4M
2023-02-01 159.00 162.04 157.25 161.00 0.8M
2023-01-31 159.00 161.80 157.50 160.00 1.2M
2023-01-30 164.00 165.50 158.50 160.00 0.9M
2023-01-27 164.50 165.79 161.00 161.50 0.5M
2023-01-26 163.50 166.61 162.00 162.00 0.9M
2023-01-25 164.00 166.00 162.58 163.00 0.6M
2023-01-24 163.00 164.50 161.25 163.00 0.4M
2023-01-23 162.50 164.00 160.00 162.25 0.2M
2023-01-20 163.50 164.50 160.00 161.50 0.2M
2023-01-19 163.50 166.00 160.00 161.25 0.3M
2023-01-18 164.50 165.50 162.00 162.00 0.3M
2023-01-17 164.00 165.00 162.00 163.00 0.5M
2023-01-16 165.50 165.50 162.00 163.00 0.6M
2023-01-13 164.00 165.50 163.00 163.00 0.4M
2023-01-12 164.50 166.00 162.81 163.00 0.7M
2023-01-11 164.00 166.00 161.50 161.50 0.4M
2023-01-10 163.00 164.95 161.50 161.50 0.3M
2023-01-09 164.50 166.00 163.00 165.00 0.3M
2023-01-06 163.00 164.50 163.00 164.50 0.2M
2023-01-05 162.50 165.16 161.50 162.50 0.7M
2023-01-04 163.50 165.00 162.50 163.75 0.3M
2023-01-03 162.00 164.00 162.00 162.50 0.3M