Gresham House Energy Storage Fund PLC (GRID)

GRID
🏛️ 영국 →
70.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 130.50 131.50 129.47 130.50 0.2M
2021-12-30 130.50 130.50 129.00 129.00 0.1M
2021-12-29 130.50 130.50 129.47 130.00 0.2M
2021-12-24 129.00 130.00 129.00 129.75 0.1M
2021-12-23 130.00 130.45 129.32 130.00 0.2M
2021-12-22 131.00 131.00 129.00 129.50 0.6M
2021-12-21 130.00 131.00 129.50 130.00 0.2M
2021-12-20 129.50 130.58 129.06 130.25 0.1M
2021-12-17 131.00 131.05 129.50 130.25 0.2M
2021-12-16 130.00 131.00 129.50 130.50 0.3M
2021-12-15 130.50 130.58 127.50 129.50 0.6M
2021-12-14 131.00 131.00 128.50 130.00 0.6M
2021-12-13 131.00 131.00 129.33 130.75 0.3M
2021-12-10 131.50 132.00 129.49 130.75 0.4M
2021-12-09 131.50 131.50 130.50 131.50 0.2M
2021-12-08 130.50 131.50 129.11 130.75 0.7M
2021-12-07 131.00 131.38 129.27 130.75 0.3M
2021-12-06 131.00 131.50 129.14 131.00 0.2M
2021-12-03 131.00 131.00 128.78 130.00 0.3M
2021-12-02 131.00 131.22 129.00 129.75 0.3M
2021-12-01 130.00 131.00 129.75 130.75 0.2M
2021-11-30 131.00 131.03 129.67 130.00 0.6M
2021-11-29 131.50 131.50 130.50 131.00 0.3M
2021-11-26 131.50 132.34 130.50 131.50 0.2M
2021-11-25 133.50 133.75 131.67 132.00 1.5M
2021-11-24 132.00 133.50 131.51 133.50 0.8M
2021-11-23 130.50 132.00 130.07 131.75 0.9M
2021-11-22 130.00 131.00 128.75 130.50 0.6M
2021-11-19 130.50 130.50 128.50 128.50 0.6M
2021-11-18 130.00 130.20 129.00 129.75 0.3M
2021-11-17 129.00 130.50 128.78 129.50 0.6M
2021-11-16 126.50 129.00 125.75 128.25 1.2M
2021-11-15 125.00 126.50 123.70 126.00 0.7M
2021-11-12 123.00 125.00 122.36 124.25 0.7M
2021-11-11 126.00 126.00 122.00 122.00 0.6M
2021-11-10 125.00 126.00 123.00 123.00 0.6M
2021-11-09 126.50 128.00 125.50 125.50 0.7M
2021-11-08 128.50 128.50 126.50 127.25 0.2M
2021-11-05 128.50 129.18 127.50 128.25 0.4M
2021-11-04 128.50 129.84 127.50 128.25 0.3M
2021-11-03 131.50 131.50 128.50 129.50 0.5M
2021-11-02 131.50 131.50 130.00 130.75 0.5M
2021-11-01 131.50 131.50 130.50 131.00 0.3M
2021-10-29 130.50 131.50 130.00 131.00 1.4M
2021-10-28 130.50 131.00 130.00 131.00 0.2M
2021-10-27 131.00 131.25 129.50 130.50 0.5M
2021-10-26 131.50 132.50 131.00 130.75 0.8M
2021-10-25 129.00 131.00 128.23 131.25 0.3M
2021-10-22 129.50 129.50 128.17 129.50 0.2M
2021-10-21 129.50 129.50 128.00 129.50 0.7M
2021-10-20 129.50 129.50 128.50 128.50 0.3M
2021-10-19 129.00 129.50 128.00 128.50 0.4M
2021-10-18 129.00 129.00 128.50 128.50 0.7M
2021-10-15 129.00 129.49 128.39 128.75 0.5M
2021-10-14 130.00 130.00 128.54 128.75 0.3M
2021-10-13 130.00 130.00 129.65 130.00 0.4M
2021-10-12 129.50 130.00 128.82 130.00 0.6M
2021-10-11 130.00 130.50 128.50 129.00 3.0M
2021-10-08 130.00 130.00 128.76 129.25 0.4M
2021-10-07 128.50 130.28 128.25 129.50 0.4M
2021-10-06 125.50 128.50 125.50 128.00 0.4M
2021-10-05 125.00 126.00 125.00 125.50 0.5M
2021-10-04 125.00 125.50 124.00 125.00 0.2M
2021-10-01 125.00 125.00 123.60 124.75 0.7M
2021-09-30 124.00 125.00 123.50 124.50 0.5M
2021-09-29 124.50 125.00 124.00 124.00 0.3M
2021-09-28 124.00 125.00 124.27 125.00 0.4M
2021-09-27 124.00 125.00 123.10 124.00 0.5M
2021-09-24 123.75 124.75 123.00 124.00 0.5M
2021-09-23 124.00 125.00 123.00 124.00 0.3M
2021-09-22 124.00 125.00 123.41 124.00 0.4M
2021-09-21 124.00 124.50 123.26 124.50 0.5M
2021-09-20 124.00 124.50 123.00 124.00 1.1M
2021-09-17 124.00 125.00 123.50 124.00 0.8M
2021-09-16 124.75 125.00 124.50 124.00 0.3M
2021-09-15 124.75 124.75 124.50 124.50 0.2M
2021-09-14 125.00 124.98 124.50 124.75 0.2M
2021-09-13 125.25 125.49 124.50 124.50 0.3M
2021-09-10 125.25 125.50 125.00 125.25 0.2M
2021-09-09 125.00 125.42 124.75 125.00 0.1M
2021-09-08 124.50 125.44 124.35 125.00 0.4M
2021-09-07 124.50 125.00 124.55 124.50 0.5M
2021-09-06 123.75 125.00 124.00 124.50 0.2M
2021-09-03 122.25 123.50 122.28 123.50 0.1M
2021-09-02 122.00 123.00 121.00 122.00 0.3M
2021-09-01 122.00 122.98 121.00 122.00 1.1M
2021-08-31 122.00 122.00 120.10 122.00 0.2M
2021-08-27 122.00 123.00 121.00 122.00 0.2M
2021-08-26 122.00 122.15 121.08 122.00 0.2M
2021-08-25 122.75 123.00 121.94 122.00 0.4M
2021-08-24 122.75 123.00 122.50 122.75 0.2M
2021-08-23 122.50 122.90 122.50 122.75 0.2M
2021-08-20 122.25 123.00 122.25 122.50 1.3M
2021-08-19 122.00 123.00 121.50 122.25 0.2M
2021-08-18 122.00 127.33 121.80 122.00 0.5M
2021-08-17 122.25 122.69 121.67 122.25 0.2M
2021-08-16 121.50 123.00 121.50 122.25 0.2M
2021-08-13 121.25 122.00 121.45 121.50 0.3M
2021-08-12 121.25 121.50 120.50 121.25 1.4M
2021-08-11 121.00 121.40 120.50 121.25 0.3M
2021-08-10 121.00 121.50 121.00 121.00 0.4M
2021-08-09 121.00 121.56 121.25 121.50 0.2M
2021-08-06 121.00 121.50 121.00 121.00 2.5M
2021-08-05 120.75 121.40 120.75 121.00 1.9M
2021-08-04 120.75 121.00 120.75 121.00 1.2M
2021-08-03 120.75 121.00 120.75 120.75 0.4M
2021-08-02 120.75 121.50 120.75 121.50 2.7M
2021-07-30 120.50 120.98 120.70 120.75 0.1M
2021-07-29 120.50 121.00 120.00 120.50 0.3M
2021-07-28 120.25 121.00 119.75 120.50 0.3M
2021-07-27 119.75 120.95 119.64 120.25 0.2M
2021-07-26 119.00 120.34 119.31 119.75 0.3M
2021-07-23 118.75 119.50 118.60 119.00 0.2M
2021-07-22 118.00 118.90 118.00 118.50 0.2M
2021-07-21 118.00 118.40 117.50 118.00 0.2M
2021-07-20 118.00 118.50 118.08 118.00 0.1M
2021-07-19 118.00 118.25 117.70 118.00 0.4M
2021-07-16 118.25 118.75 118.24 118.00 0.3M
2021-07-15 118.00 118.50 117.91 118.00 0.4M
2021-07-14 118.00 118.62 117.55 118.00 0.9M
2021-07-13 117.00 118.38 117.50 117.75 1.1M
2021-07-12 115.00 118.00 112.00 116.75 8.0M
2021-07-09 113.50 114.50 113.51 113.50 0.2M
2021-07-08 114.25 115.06 112.50 113.50 0.3M
2021-07-07 114.75 116.08 113.00 115.25 0.7M
2021-07-06 115.25 116.50 114.00 114.75 0.4M
2021-07-05 115.25 115.78 114.51 115.00 0.2M
2021-07-02 115.00 116.40 114.50 115.00 0.5M
2021-07-01 117.00 116.90 113.98 115.00 0.3M
2021-06-30 120.75 121.00 120.75 120.75 0.1M
2021-06-29 120.75 121.00 120.90 120.75 0.2M
2021-06-28 120.75 121.00 121.00 120.75 0.2M
2021-06-25 120.75 121.00 120.75 120.75 0.2M
2021-06-24 119.75 121.25 120.50 120.75 0.5M
2021-06-23 119.75 120.50 120.49 119.75 0.3M
2021-06-22 119.50 120.50 119.99 119.50 0.2M
2021-06-21 119.50 120.00 119.30 119.50 0.3M
2021-06-18 119.75 120.33 120.00 119.50 0.2M
2021-06-17 120.00 120.75 119.77 120.50 0.3M
2021-06-16 120.50 120.75 120.00 120.50 0.2M
2021-06-15 120.75 121.00 120.39 120.50 0.2M
2021-06-14 120.50 120.85 120.50 120.50 0.2M
2021-06-11 120.50 120.75 120.50 120.50 0.3M
2021-06-10 120.25 121.00 120.00 120.50 0.3M
2021-06-09 120.50 121.00 120.50 120.50 0.2M
2021-06-08 119.75 120.50 120.44 120.50 0.2M
2021-06-07 119.75 120.50 120.00 119.75 0.2M
2021-06-04 120.00 120.50 120.43 120.50 0.2M
2021-06-03 120.00 120.50 119.50 120.00 0.2M
2021-06-02 120.25 120.50 120.28 120.00 0.1M
2021-06-01 120.00 120.50 120.27 120.25 0.2M
2021-05-28 120.25 120.50 120.00 120.25 0.1M
2021-05-27 120.25 120.50 120.27 120.25 0.2M
2021-05-26 120.25 120.50 120.37 120.25 0.5M
2021-05-25 119.75 120.50 120.00 120.25 0.3M
2021-05-24 118.75 120.00 118.96 119.75 0.3M
2021-05-21 118.50 122.00 118.90 118.75 0.4M
2021-05-20 118.25 118.50 117.50 118.00 0.2M
2021-05-19 117.50 119.00 117.75 117.75 0.1M
2021-05-18 117.75 118.50 117.02 117.50 0.5M
2021-05-17 116.75 118.00 116.50 117.50 0.3M
2021-05-14 116.50 117.00 116.50 116.75 0.1M
2021-05-13 116.50 117.00 116.00 116.50 0.2M
2021-05-12 117.50 118.50 117.00 118.00 0.3M
2021-05-11 117.50 118.00 117.33 117.50 0.2M
2021-05-10 117.75 118.00 117.00 117.50 0.2M
2021-05-07 116.75 118.50 117.00 117.75 0.4M
2021-05-06 116.75 117.00 116.66 116.75 0.3M
2021-05-05 116.50 117.00 116.97 116.50 0.3M
2021-05-04 116.50 117.00 116.60 116.00 0.4M
2021-04-30 116.25 117.00 116.50 116.50 0.5M
2021-04-29 116.25 119.00 115.52 116.25 1.2M
2021-04-28 116.00 117.00 115.68 116.25 0.8M
2021-04-27 115.75 116.49 115.00 115.75 0.7M
2021-04-26 116.50 117.00 116.00 115.75 1.0M
2021-04-23 116.00 117.00 116.00 116.50 0.1M
2021-04-22 116.00 116.75 116.00 116.50 0.3M
2021-04-21 116.00 117.00 115.00 116.00 0.4M
2021-04-20 115.50 117.00 116.00 116.00 0.3M
2021-04-19 116.25 116.50 115.74 115.50 0.4M
2021-04-16 116.25 116.50 116.10 116.50 0.3M
2021-04-15 115.00 116.50 115.60 116.00 0.3M
2021-04-14 115.00 116.00 115.50 115.00 0.3M
2021-04-13 115.00 116.00 115.13 115.00 0.3M
2021-04-12 115.00 116.00 115.00 115.00 0.4M
2021-04-09 115.00 116.00 114.32 115.00 0.4M
2021-04-08 115.00 115.67 114.89 115.00 0.2M
2021-04-07 115.00 116.00 115.00 116.00 0.2M
2021-04-06 114.50 115.55 114.50 114.50 0.4M
2021-04-01 114.50 115.67 114.50 114.50 0.1M
2021-03-31 114.00 116.00 114.10 114.50 0.1M
2021-03-30 114.50 116.00 114.50 114.00 0.2M
2021-03-29 115.00 116.00 115.00 115.00 0.5M
2021-03-26 114.50 116.00 114.50 115.00 0.2M
2021-03-25 114.00 115.82 113.00 114.00 0.2M
2021-03-24 112.50 115.00 112.00 113.50 0.2M
2021-03-23 112.50 113.00 112.00 112.50 0.3M
2021-03-22 112.00 113.00 111.90 112.00 0.1M
2021-03-19 112.00 113.00 111.76 112.00 0.2M
2021-03-18 112.00 113.00 111.00 112.00 0.3M
2021-03-17 112.00 113.00 112.00 112.00 0.3M
2021-03-16 112.00 113.00 111.75 112.00 0.2M
2021-03-15 112.00 113.00 111.96 112.00 0.4M
2021-03-12 112.00 113.00 112.30 112.00 0.1M
2021-03-11 112.00 113.00 112.12 112.00 0.2M
2021-03-10 111.50 113.00 111.00 112.00 0.7M
2021-03-09 111.50 113.00 110.00 111.50 0.4M
2021-03-08 111.50 113.00 110.55 111.50 0.6M
2021-03-05 111.50 113.00 110.54 111.50 0.6M
2021-03-04 111.50 112.75 110.00 111.50 0.5M
2021-03-03 112.50 114.00 111.25 112.50 0.4M
2021-03-02 112.50 114.00 111.93 112.50 0.2M
2021-03-01 112.50 114.00 111.18 112.50 0.2M
2021-02-26 112.00 113.00 111.00 112.00 0.1M
2021-02-25 112.00 112.20 111.00 111.00 0.1M
2021-02-24 112.00 112.58 111.00 112.00 0.1M
2021-02-23 112.50 113.00 110.00 112.00 0.2M
2021-02-22 113.00 114.00 111.96 112.50 0.2M
2021-02-19 114.00 115.00 113.00 113.00 0.3M
2021-02-18 113.50 115.00 113.00 114.00 1.1M
2021-02-17 113.50 115.00 112.91 113.00 0.6M
2021-02-16 113.50 115.00 112.00 113.50 0.2M
2021-02-15 113.50 115.00 112.85 113.50 0.2M
2021-02-12 113.50 115.00 112.85 113.50 0.2M
2021-02-11 113.50 114.50 112.81 113.50 0.3M
2021-02-10 113.50 115.00 112.00 113.50 0.2M
2021-02-09 113.50 114.00 112.00 113.50 0.2M
2021-02-08 113.50 116.00 112.80 113.50 0.2M
2021-02-05 113.50 115.00 112.80 113.50 0.3M
2021-02-04 113.50 114.00 112.55 113.50 0.2M
2021-02-03 112.50 113.75 112.45 113.00 0.4M
2021-02-02 112.00 113.00 112.11 112.50 0.5M
2021-02-01 112.50 113.67 111.80 113.00 0.4M
2021-01-29 112.50 114.00 111.78 112.00 0.3M
2021-01-28 113.00 114.00 111.78 112.50 0.5M
2021-01-27 113.00 114.00 112.00 113.00 0.4M
2021-01-26 113.50 113.75 112.00 112.00 0.3M
2021-01-25 114.00 114.50 112.30 113.50 0.3M
2021-01-22 113.00 114.00 112.00 112.00 0.8M
2021-01-21 113.50 113.53 112.00 113.00 0.2M
2021-01-20 113.50 113.40 112.00 113.50 0.3M
2021-01-19 113.50 114.52 112.33 113.50 0.4M
2021-01-18 113.50 114.52 112.25 113.50 0.2M
2021-01-15 113.50 115.00 112.10 113.50 0.2M
2021-01-14 113.50 114.52 112.10 113.50 0.3M
2021-01-13 113.50 114.00 112.27 113.50 0.2M
2021-01-12 113.50 114.52 112.15 113.50 0.2M
2021-01-11 113.50 114.50 112.00 113.50 0.2M
2021-01-08 113.50 115.00 113.50 113.50 0.2M
2021-01-07 113.50 114.67 112.10 113.50 0.3M
2021-01-06 112.50 113.50 111.75 113.50 0.1M
2021-01-05 112.50 114.00 111.69 114.00 0.2M
2021-01-04 112.50 114.00 111.35 112.50 0.2M