67.70p-2.30 (-3.29%)22 Jul 2024, 16:35
Gresham House Energy Storage Fund PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 70.00p | 71.80p | 67.70p | 67.70p | 485,161 |
Jul 19, 2024 | 70.90p | 72.90p | 70.00p | 70.00p | 150,039 |
Jul 18, 2024 | 72.80p | 74.70p | 70.90p | 70.90p | 410,019 |
Jul 17, 2024 | 73.80p | 74.73p | 72.80p | 72.80p | 517,193 |
Jul 16, 2024 | 74.80p | 75.36p | 73.80p | 74.00p | 204,995 |
Jul 15, 2024 | 75.00p | 75.50p | 74.00p | 74.20p | 919,613 |
Jul 12, 2024 | 74.40p | 75.04p | 72.40p | 74.80p | 288,766 |
Jul 11, 2024 | 74.00p | 74.50p | 72.40p | 74.00p | 210,163 |
Jul 10, 2024 | 72.50p | 74.40p | 71.46p | 73.60p | 347,025 |
Jul 9, 2024 | 71.80p | 72.40p | 70.80p | 71.60p | 417,136 |
Jul 8, 2024 | 71.50p | 72.00p | 70.80p | 71.50p | 233,941 |
Jul 5, 2024 | 71.50p | 72.24p | 71.36p | 71.60p | 446,898 |
Jul 4, 2024 | 72.30p | 72.40p | 71.00p | 71.00p | 326,062 |
Jul 3, 2024 | 71.10p | 72.10p | 69.67p | 71.00p | 379,616 |
Jul 2, 2024 | 70.80p | 70.90p | 69.40p | 70.00p | 2,163,973 |
Jul 1, 2024 | 70.30p | 70.80p | 68.30p | 70.30p | 491,762 |
Jun 28, 2024 | 68.30p | 70.30p | 68.30p | 70.30p | 434,091 |
Jun 27, 2024 | 68.40p | 70.30p | 68.40p | 70.00p | 1,156,623 |
Jun 26, 2024 | 69.90p | 70.30p | 69.00p | 70.00p | 442,909 |
Jun 25, 2024 | 69.00p | 70.00p | 67.40p | 70.00p | 1,473,966 |
Jun 24, 2024 | 68.40p | 69.10p | 67.30p | 69.10p | 199,182 |
Jun 21, 2024 | 68.20p | 68.40p | 66.60p | 68.40p | 437,136 |
Jun 20, 2024 | 67.80p | 68.20p | 67.01p | 68.20p | 345,518 |
Jun 19, 2024 | 67.70p | 67.90p | 66.00p | 67.00p | 438,285 |
Jun 18, 2024 | 67.00p | 67.80p | 66.43p | 67.00p | 528,598 |
Jun 17, 2024 | 67.00p | 67.60p | 66.20p | 67.60p | 393,987 |
Jun 14, 2024 | 66.80p | 67.00p | 66.33p | 67.00p | 275,561 |
Jun 13, 2024 | 65.60p | 67.60p | 65.48p | 66.00p | 1,131,071 |
Jun 12, 2024 | 66.90p | 67.20p | 65.80p | 66.00p | 408,525 |
Jun 11, 2024 | 65.30p | 66.90p | 65.00p | 66.20p | 399,442 |
Jun 10, 2024 | 63.90p | 66.90p | 62.20p | 66.90p | 2,293,547 |
Jun 7, 2024 | 62.00p | 63.90p | 62.00p | 63.80p | 942,992 |
Jun 6, 2024 | 62.20p | 62.90p | 60.38p | 62.90p | 996,319 |
Jun 5, 2024 | 62.00p | 65.10p | 60.00p | 60.00p | 1,685,761 |
Jun 4, 2024 | 55.70p | 55.70p | 53.70p | 55.70p | 171,835 |
Jun 3, 2024 | 55.60p | 55.60p | 53.70p | 55.60p | 330,808 |
May 31, 2024 | 55.00p | 55.50p | 53.70p | 55.00p | 478,737 |
May 30, 2024 | 53.70p | 55.00p | 53.50p | 53.70p | 152,783 |
May 29, 2024 | 55.00p | 56.00p | 53.50p | 54.00p | 1,643,882 |
May 28, 2024 | 53.50p | 54.50p | 52.31p | 54.50p | 776,601 |
May 24, 2024 | 56.80p | 57.60p | 51.00p | 53.50p | 1,305,322 |
May 23, 2024 | 58.90p | 59.00p | 56.00p | 56.00p | 399,730 |
May 22, 2024 | 58.90p | 58.90p | 57.51p | 58.90p | 339,411 |
May 21, 2024 | 59.00p | 59.00p | 57.20p | 57.85p | 335,402 |
May 20, 2024 | 57.80p | 59.40p | 57.30p | 58.40p | 747,820 |
May 17, 2024 | 59.30p | 59.40p | 57.80p | 57.80p | 349,040 |
May 16, 2024 | 58.70p | 59.50p | 58.00p | 59.50p | 777,535 |
May 15, 2024 | 58.40p | 58.70p | 57.40p | 58.70p | 342,711 |
May 14, 2024 | 58.00p | 58.40p | 57.00p | 58.00p | 797,962 |
May 13, 2024 | 56.70p | 58.20p | 55.20p | 58.20p | 550,896 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.