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
2022-12-30 161.50 164.00 161.50 161.50 0.1M
2022-12-29 164.00 164.00 162.00 163.50 0.1M
2022-12-28 164.00 164.00 161.00 164.00 0.3M
2022-12-23 163.50 164.00 162.08 163.50 0.1M
2022-12-22 161.00 164.00 161.00 163.00 0.4M
2022-12-21 164.50 164.50 162.50 162.50 0.4M
2022-12-20 163.00 166.00 162.50 164.50 0.5M
2022-12-19 160.50 164.00 160.50 162.00 0.2M
2022-12-16 161.00 163.50 160.50 160.50 0.3M
2022-12-15 162.00 164.37 160.50 162.00 0.3M
2022-12-14 167.50 167.50 162.00 162.00 0.5M
2022-12-13 169.00 170.88 165.00 165.50 0.5M
2022-12-12 171.50 172.46 168.50 168.50 0.2M
2022-12-09 172.00 173.00 170.00 170.50 0.4M
2022-12-08 171.50 175.00 171.00 171.00 0.3M
2022-12-07 172.50 173.00 171.00 171.00 0.2M
2022-12-06 170.00 174.85 170.00 173.00 0.4M
2022-12-05 168.50 172.50 166.68 172.50 7.9M
2022-12-02 168.00 168.00 166.71 168.00 0.3M
2022-12-01 165.50 168.00 165.00 166.00 0.5M
2022-11-30 167.00 167.50 164.50 165.00 0.7M
2022-11-29 165.00 166.50 164.00 164.00 0.4M
2022-11-28 164.00 166.50 162.00 163.00 0.3M
2022-11-25 164.00 164.00 161.50 161.50 0.3M
2022-11-24 165.00 165.00 162.00 163.25 0.4M
2022-11-23 165.00 165.55 163.00 163.00 0.3M
2022-11-22 163.50 166.00 163.00 164.50 0.4M
2022-11-21 166.00 167.00 163.50 163.50 0.3M
2022-11-18 166.50 167.50 163.00 164.50 0.3M
2022-11-17 165.00 167.00 161.50 165.50 1.0M
2022-11-16 166.00 168.15 165.00 167.25 0.3M
2022-11-15 170.00 170.05 167.00 167.50 1.2M
2022-11-14 168.50 170.80 168.00 168.00 0.4M
2022-11-11 169.00 171.48 168.50 169.50 6.9M
2022-11-10 172.50 173.00 169.00 169.50 1.1M
2022-11-09 169.00 176.00 167.00 171.00 1.0M
2022-11-08 165.50 170.00 165.00 167.00 0.5M
2022-11-07 166.50 167.45 164.00 166.00 0.2M
2022-11-04 165.50 167.50 164.00 164.50 0.5M
2022-11-03 164.00 165.00 163.75 165.00 0.2M
2022-11-02 163.00 165.00 161.96 165.00 0.2M
2022-11-01 163.50 163.50 161.50 162.50 0.2M
2022-10-31 161.00 164.00 160.48 162.00 0.3M
2022-10-28 160.00 161.50 159.50 161.00 0.4M
2022-10-27 165.00 166.25 160.50 162.00 0.7M
2022-10-26 170.00 170.00 165.00 165.00 0.3M
2022-10-25 159.00 169.66 156.50 167.50 0.7M
2022-10-24 156.50 160.00 155.00 158.00 0.6M
2022-10-21 150.00 158.00 150.00 156.00 0.4M
2022-10-20 150.50 153.00 149.75 151.00 0.4M
2022-10-19 151.00 153.00 150.00 150.50 0.4M
2022-10-18 153.50 153.50 149.50 151.25 0.6M
2022-10-17 154.00 157.00 152.50 152.50 0.3M
2022-10-14 151.00 158.00 150.92 155.00 1.2M
2022-10-13 144.00 150.48 143.00 150.00 0.5M
2022-10-12 148.00 151.00 140.51 145.00 0.9M
2022-10-11 155.00 156.91 143.25 151.00 0.8M
2022-10-10 161.50 163.50 155.00 155.00 0.5M
2022-10-07 163.00 164.00 160.45 162.00 0.5M
2022-10-06 164.00 165.00 160.00 163.00 1.2M
2022-10-05 169.00 171.00 162.00 163.50 0.6M
2022-10-04 170.00 171.50 168.00 169.00 0.5M
2022-10-03 169.50 171.00 167.50 167.50 0.7M
2022-09-30 163.50 170.00 162.49 168.50 0.6M
2022-09-29 158.00 162.98 156.00 162.00 0.9M
2022-09-28 156.00 158.00 153.50 155.50 1.3M
2022-09-27 161.00 162.50 155.50 156.00 2.0M
2022-09-26 162.50 162.50 155.00 160.50 1.1M
2022-09-23 168.00 169.00 155.00 162.25 1.9M
2022-09-22 178.50 178.50 168.00 169.50 0.8M
2022-09-21 178.00 179.00 176.58 178.00 0.4M
2022-09-20 179.00 181.00 175.50 175.50 0.6M
2022-09-16 180.00 183.00 179.50 179.50 0.9M
2022-09-15 179.00 183.50 177.53 181.75 2.5M
2022-09-14 175.50 178.00 174.25 177.00 0.8M
2022-09-13 175.00 176.00 173.50 175.50 0.3M
2022-09-12 174.00 175.50 173.50 175.00 0.5M
2022-09-09 173.00 175.00 172.75 174.00 1.0M
2022-09-08 174.00 175.00 172.00 173.00 0.4M
2022-09-07 174.50 174.50 172.50 174.00 0.4M
2022-09-06 175.50 175.50 172.48 174.00 0.6M
2022-09-05 173.50 175.50 172.23 174.75 0.9M
2022-09-02 170.50 174.00 170.50 172.00 0.3M
2022-09-01 170.00 174.50 170.00 171.50 1.1M
2022-08-31 167.50 170.00 166.00 169.50 0.4M
2022-08-30 168.00 169.15 167.33 167.25 0.3M
2022-08-26 168.00 168.50 167.00 167.00 1.3M
2022-08-25 166.50 168.00 165.50 168.00 0.2M
2022-08-24 165.00 168.00 165.00 166.00 0.3M
2022-08-23 166.00 167.22 164.32 165.00 0.4M
2022-08-22 164.50 168.00 164.00 166.00 0.3M
2022-08-19 167.50 168.39 166.00 167.00 0.6M
2022-08-18 168.00 168.34 166.61 167.00 0.3M
2022-08-17 167.50 168.00 164.50 167.00 0.6M
2022-08-16 165.00 168.00 165.00 166.00 0.5M
2022-08-15 166.00 166.50 164.25 166.00 0.7M
2022-08-12 165.00 165.00 163.94 165.00 0.4M
2022-08-11 166.00 166.00 164.50 165.00 0.2M
2022-08-10 166.00 168.00 161.50 165.00 1.7M
2022-08-09 168.50 169.50 166.00 168.00 0.6M
2022-08-08 169.00 169.00 167.33 168.00 0.5M
2022-08-05 165.00 170.00 163.50 169.00 0.7M
2022-08-04 163.50 165.00 163.22 164.50 0.9M
2022-08-03 162.00 164.00 161.17 163.50 0.8M
2022-08-02 159.50 162.00 159.50 161.00 0.5M
2022-08-01 160.00 161.00 159.00 160.00 0.7M
2022-07-29 160.00 160.00 158.08 160.00 0.9M
2022-07-28 160.00 160.50 156.50 160.00 1.0M
2022-07-27 159.00 159.00 157.00 158.50 0.8M
2022-07-26 158.00 160.00 156.50 158.25 0.5M
2022-07-25 158.00 160.00 156.50 157.75 0.5M
2022-07-22 157.00 158.50 156.50 157.00 0.2M
2022-07-21 155.50 157.00 155.00 157.00 0.4M
2022-07-20 156.50 158.14 155.50 156.75 0.4M
2022-07-19 155.50 158.50 155.50 158.50 0.3M
2022-07-18 156.00 157.50 155.50 156.00 0.3M
2022-07-15 156.50 157.83 156.50 156.50 0.5M
2022-07-14 159.00 159.00 156.50 158.50 0.5M
2022-07-13 160.00 160.00 158.00 158.75 0.5M
2022-07-12 156.50 160.00 156.00 160.00 0.9M
2022-07-11 155.50 156.76 154.15 156.50 0.5M
2022-07-08 155.00 156.75 154.50 156.00 0.4M
2022-07-07 155.00 157.00 153.50 156.00 1.4M
2022-07-06 153.00 154.00 152.50 154.00 0.4M
2022-07-05 155.50 155.50 151.50 153.00 1.4M
2022-07-04 155.00 156.00 153.36 155.25 0.7M
2022-07-01 155.00 157.50 153.52 156.00 0.7M
2022-06-30 159.50 160.00 155.00 157.00 0.8M
2022-06-29 159.00 160.73 158.50 158.50 0.3M
2022-06-28 159.50 161.00 159.00 159.25 0.2M
2022-06-27 159.50 160.50 158.00 159.50 0.5M
2022-06-24 159.50 160.91 158.00 158.00 0.8M
2022-06-23 160.00 161.00 159.00 160.25 1.3M
2022-06-22 160.00 160.00 158.67 160.00 0.3M
2022-06-21 159.50 159.88 158.00 159.50 0.4M
2022-06-20 159.00 159.00 157.00 158.25 0.6M
2022-06-17 158.00 159.00 157.97 158.00 0.7M
2022-06-16 158.00 159.00 156.00 158.00 0.9M
2022-06-15 157.00 159.00 156.50 157.75 0.9M
2022-06-14 157.50 157.50 155.66 157.25 0.6M
2022-06-13 157.00 157.50 154.77 157.00 1.7M
2022-06-10 157.50 158.00 155.00 156.25 0.6M
2022-06-09 157.00 157.50 155.00 156.50 1.4M
2022-06-08 156.00 156.50 155.00 156.25 1.3M
2022-06-07 154.00 156.50 154.00 155.75 1.6M
2022-06-06 155.00 156.50 153.50 155.50 2.1M
2022-06-01 154.50 155.00 153.50 155.00 3.3M
2022-05-31 153.00 154.50 153.00 153.50 2.1M
2022-05-30 153.00 154.49 145.36 153.75 1.5M
2022-05-27 151.00 154.00 145.00 154.00 18.5M
2022-05-26 148.00 151.50 147.50 151.50 2.7M
2022-05-25 154.00 154.56 147.00 148.00 5.9M
2022-05-24 154.00 155.58 151.75 154.00 0.3M
2022-05-23 152.00 154.00 150.00 153.50 0.4M
2022-05-20 149.50 152.00 147.00 151.50 1.9M
2022-05-19 147.50 149.00 146.98 148.25 0.9M
2022-05-18 149.50 150.00 148.00 149.00 0.3M
2022-05-17 148.98 150.00 147.00 148.50 1.2M
2022-05-16 150.00 150.00 147.00 147.00 5.4M
2022-05-13 148.50 150.25 147.00 148.50 0.7M
2022-05-12 148.50 150.00 148.00 149.00 0.6M
2022-05-11 151.00 151.00 149.60 150.00 1.2M
2022-05-10 149.50 151.50 149.00 149.75 0.9M
2022-05-09 150.00 153.00 149.50 150.25 0.5M
2022-05-06 151.50 153.00 150.00 151.25 1.5M
2022-05-05 152.50 153.00 150.50 152.25 0.4M
2022-05-04 150.00 153.00 149.70 152.25 0.9M
2022-05-03 151.00 151.00 147.50 149.00 0.4M
2022-04-29 149.00 150.00 147.50 150.00 1.5M
2022-04-28 150.00 150.00 148.01 149.00 0.3M
2022-04-27 150.00 151.00 148.50 149.75 0.7M
2022-04-26 151.50 151.50 149.00 151.00 0.3M
2022-04-25 153.00 153.00 149.00 150.50 0.4M
2022-04-22 152.00 154.00 150.50 152.25 0.2M
2022-04-21 154.50 154.50 151.50 151.50 0.6M
2022-04-20 152.00 155.56 151.63 153.00 0.6M
2022-04-19 155.00 156.00 152.00 154.00 0.3M
2022-04-14 154.50 154.50 153.00 153.00 1.0M
2022-04-13 152.00 154.40 152.00 153.25 0.3M
2022-04-12 156.00 156.00 151.70 153.00 1.5M
2022-04-11 154.00 156.00 153.00 155.00 0.8M
2022-04-08 154.50 156.07 153.13 153.50 1.2M
2022-04-07 149.00 155.96 148.00 154.00 2.0M
2022-04-06 141.00 149.80 140.00 147.00 1.7M
2022-04-05 140.00 140.00 137.00 140.00 0.6M
2022-04-04 141.00 141.00 137.00 138.50 0.4M
2022-04-01 140.00 141.00 137.50 140.00 1.6M
2022-03-31 137.00 140.00 135.50 139.50 0.8M
2022-03-30 135.00 137.00 134.38 136.25 0.3M
2022-03-29 134.00 135.77 131.00 135.25 0.6M
2022-03-28 133.00 134.50 131.13 133.25 0.3M
2022-03-25 131.50 133.00 130.00 131.50 0.8M
2022-03-24 131.50 131.50 128.50 130.75 0.5M
2022-03-23 131.50 131.50 128.95 130.00 0.3M
2022-03-22 132.00 132.00 128.00 130.00 0.5M
2022-03-21 128.50 131.83 128.50 130.75 0.7M
2022-03-18 131.50 132.00 130.50 130.50 0.1M
2022-03-17 132.00 132.00 130.00 130.75 0.8M
2022-03-16 130.00 131.75 130.00 131.50 0.6M
2022-03-15 132.00 132.00 130.00 131.00 0.3M
2022-03-14 131.50 132.00 130.00 131.00 0.3M
2022-03-11 132.00 132.00 130.08 131.25 0.2M
2022-03-10 132.00 132.00 130.00 130.75 0.3M
2022-03-09 129.50 131.69 129.08 130.75 0.6M
2022-03-08 131.50 131.50 128.00 129.00 0.2M
2022-03-07 129.50 131.75 127.50 128.75 0.5M
2022-03-04 130.18 133.37 129.52 131.50 0.1M
2022-03-03 131.00 134.00 131.00 132.50 0.2M
2022-03-02 132.00 134.50 132.00 133.25 0.6M
2022-03-01 134.50 135.00 132.00 133.50 0.5M
2022-02-28 130.50 134.50 129.73 133.00 0.7M
2022-02-25 129.50 130.00 128.62 129.50 0.2M
2022-02-24 128.50 129.48 126.25 128.75 0.3M
2022-02-23 131.50 131.50 129.50 130.00 0.3M
2022-02-22 129.50 131.50 129.00 131.50 0.4M
2022-02-21 133.50 133.50 130.00 130.75 0.2M
2022-02-18 133.50 133.50 131.00 131.00 0.2M
2022-02-17 131.50 133.50 131.00 131.50 1.2M
2022-02-16 132.00 134.00 131.00 132.50 0.7M
2022-02-15 132.75 133.24 132.00 133.00 0.3M
2022-02-14 134.50 134.50 132.15 132.50 0.5M
2022-02-11 134.00 134.28 133.00 133.50 0.2M
2022-02-10 135.00 135.00 133.00 133.50 0.9M
2022-02-09 134.00 135.00 132.50 133.75 0.6M
2022-02-08 134.00 134.00 132.50 133.00 0.2M
2022-02-07 134.00 134.00 132.17 132.50 0.4M
2022-02-04 134.00 134.00 132.00 132.75 0.2M
2022-02-03 134.00 134.00 131.50 134.00 0.1M
2022-02-02 133.50 133.99 132.55 133.50 0.2M
2022-02-01 133.00 133.00 132.00 132.50 0.4M
2022-01-31 132.50 133.00 130.60 132.75 0.1M
2022-01-28 132.50 132.50 130.94 131.75 0.4M
2022-01-27 131.50 132.50 129.88 132.50 0.3M
2022-01-26 132.00 132.48 130.00 131.50 2.4M
2022-01-25 130.00 132.50 130.00 131.25 0.2M
2022-01-24 132.50 132.63 130.50 131.25 0.6M
2022-01-21 133.00 133.06 131.75 132.00 0.5M
2022-01-20 133.00 133.00 131.75 132.00 0.2M
2022-01-19 130.50 132.94 129.95 131.75 0.5M
2022-01-18 133.00 133.00 131.00 132.00 0.1M
2022-01-17 133.00 133.00 131.88 131.75 0.2M
2022-01-14 133.00 133.00 131.50 131.50 0.3M
2022-01-13 133.00 133.00 130.00 132.50 0.5M
2022-01-12 132.64 133.00 132.33 132.25 0.1M
2022-01-11 133.00 133.00 132.33 133.00 0.4M
2022-01-10 133.00 133.00 131.65 132.00 0.2M
2022-01-07 132.50 133.48 132.28 131.50 0.3M
2022-01-06 131.50 132.50 130.31 132.00 0.3M
2022-01-05 130.50 131.80 131.00 130.50 0.7M
2022-01-04 131.50 132.00 129.78 131.00 0.2M