European Green Transition (EGT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. European Green Transition

Date Open High Low Close* Volume
20/12/2024 9.50p 10.00p 9.50p 9.50p 5226
19/12/2024 9.50p 10.00p 9.00p 9.50p 44
18/12/2024 9.50p 10.00p 9.00p 9.50p 4155
17/12/2024 9.75p 9.84p 9.50p 9.50p 22355
16/12/2024 9.25p 9.49p 9.25p 9.25p 197390
13/12/2024 9.25p 9.50p 9.00p 9.25p 10459
12/12/2024 9.25p 9.50p 9.25p 9.25p 140025
11/12/2024 9.25p 9.50p 9.00p 9.25p 27332
10/12/2024 8.50p 9.50p 8.00p 9.25p 352467
09/12/2024 8.25p 8.50p 8.25p 8.50p 513648
06/12/2024 8.25p 8.50p 8.00p 8.25p 5080
05/12/2024 8.25p 8.50p 8.25p 8.25p 35
04/12/2024 8.25p 8.50p 8.25p 8.25p 14838
03/12/2024 8.25p 8.50p 8.00p 8.25p 7266
02/12/2024 8.25p 8.50p 8.00p 8.25p 10341
29/11/2024 8.25p 8.50p 8.00p 8.25p 4907
28/11/2024 8.25p 8.50p 8.25p 8.25p 220029
27/11/2024 8.25p 8.25p 8.24p 8.25p 100000
26/11/2024 8.25p 8.50p 8.10p 8.25p 30584
25/11/2024 8.25p 8.50p 8.25p 8.25p 1393
22/11/2024 8.25p 8.50p 8.00p 8.25p 1383
21/11/2024 8.50p 8.50p 8.00p 8.25p 13066
20/11/2024 8.75p 9.00p 8.50p 8.50p 13216
19/11/2024 8.75p 9.00p 8.50p 8.75p 35473
18/11/2024 8.75p 9.00p 8.50p 8.75p 3649
15/11/2024 8.75p 9.00p 8.05p 8.97p 264957
14/11/2024 9.35p 9.50p 8.50p 8.75p 234148
13/11/2024 9.35p 9.50p 9.20p 9.35p 8152
12/11/2024 9.35p 9.50p 9.20p 9.35p 934
11/11/2024 9.25p 9.50p 9.21p 9.35p 103989
08/11/2024 9.00p 10.00p 9.00p 9.25p 221468
07/11/2024 8.75p 9.50p 8.50p 9.00p 64664
06/11/2024 9.25p 9.50p 8.75p 8.75p 104209
05/11/2024 9.25p 9.50p 9.25p 9.25p 221
04/11/2024 9.25p 9.50p 9.00p 9.25p 44099
01/11/2024 9.25p 9.25p 9.10p 9.25p 0
31/10/2024 9.25p 9.50p 9.25p 9.25p 10026
30/10/2024 9.25p 9.50p 9.25p 9.25p 187531
29/10/2024 9.25p 9.50p 9.00p 9.25p 40286
28/10/2024 9.25p 9.50p 9.00p 9.25p 15882
25/10/2024 9.25p 9.50p 9.00p 9.25p 12988
24/10/2024 9.25p 9.50p 9.00p 9.25p 4148
23/10/2024 9.25p 9.50p 9.00p 9.25p 74649
22/10/2024 9.75p 10.00p 9.00p 9.25p 206956
21/10/2024 9.75p 10.00p 9.50p 9.75p 9285
18/10/2024 10.25p 10.50p 9.25p 9.75p 173864
17/10/2024 10.75p 11.00p 10.25p 10.25p 35022
16/10/2024 10.75p 11.00p 10.50p 10.75p 18859
15/10/2024 10.75p 10.75p 10.50p 10.75p 41
14/10/2024 10.75p 11.00p 10.50p 10.75p 711
11/10/2024 10.75p 10.75p 10.50p 10.75p 59373
10/10/2024 10.75p 11.00p 10.50p 10.75p 50049
09/10/2024 10.75p 11.00p 10.60p 10.75p 389260
08/10/2024 10.75p 10.75p 10.50p 10.75p 55014
07/10/2024 10.75p 11.00p 10.50p 10.75p 95860
04/10/2024 10.75p 11.00p 10.50p 10.75p 143366
03/10/2024 10.75p 11.00p 10.50p 10.75p 846
02/10/2024 10.75p 11.00p 10.55p 10.75p 140095
01/10/2024 11.00p 11.50p 10.50p 11.00p 9534
30/09/2024 11.00p 11.50p 10.50p 11.00p 16993
27/09/2024 11.00p 11.50p 10.52p 11.00p 26769
26/09/2024 11.25p 11.50p 10.90p 11.00p 38894
25/09/2024 11.25p 11.50p 11.00p 11.25p 208140
24/09/2024 11.25p 11.50p 11.05p 11.25p 23495
23/09/2024 11.50p 12.00p 11.25p 11.25p 2402
20/09/2024 11.75p 12.50p 11.50p 11.50p 2
19/09/2024 11.75p 12.50p 11.00p 11.75p 7909
18/09/2024 12.50p 13.00p 11.00p 11.75p 112123
17/09/2024 12.50p 13.00p 12.00p 12.50p 4675
16/09/2024 12.50p 12.50p 12.24p 12.50p 0
13/09/2024 12.50p 13.00p 12.00p 12.50p 176
12/09/2024 12.25p 13.00p 12.00p 12.50p 21440
11/09/2024 12.75p 13.00p 12.00p 12.00p 67229
10/09/2024 13.00p 13.50p 12.50p 12.75p 1541
09/09/2024 13.00p 13.50p 12.50p 13.00p 48675
06/09/2024 13.25p 13.50p 12.26p 13.00p 73585
05/09/2024 13.25p 13.50p 13.00p 13.25p 22365
04/09/2024 13.25p 13.50p 13.05p 13.25p 171761
03/09/2024 13.25p 13.50p 13.23p 13.25p 7223
02/09/2024 13.25p 13.50p 13.22p 13.25p 176931
30/08/2024 13.25p 13.25p 13.06p 13.25p 0
29/08/2024 13.25p 13.50p 13.22p 13.25p 213302
28/08/2024 13.25p 13.50p 13.25p 13.25p 74
27/08/2024 13.25p 13.50p 13.00p 13.25p 199
23/08/2024 13.25p 13.50p 13.25p 13.25p 4
22/08/2024 13.75p 14.00p 13.25p 13.25p 42799
21/08/2024 13.75p 14.00p 13.52p 13.75p 41176
20/08/2024 13.75p 14.00p 13.55p 13.75p 6833
19/08/2024 13.75p 14.00p 13.50p 13.75p 16419
16/08/2024 13.75p 14.00p 13.55p 13.75p 37155
15/08/2024 13.75p 14.02p 13.70p 13.75p 71769
14/08/2024 13.75p 14.00p 13.52p 13.75p 11622
13/08/2024 13.75p 14.00p 13.50p 13.75p 31313
12/08/2024 13.75p 14.00p 13.50p 13.75p 4069
09/08/2024 13.75p 14.00p 13.68p 13.75p 7487
08/08/2024 13.75p 15.00p 13.67p 13.75p 129031
07/08/2024 13.75p 14.00p 13.50p 13.75p 27578
06/08/2024 13.75p 14.90p 13.50p 13.75p 220726
05/08/2024 14.00p 14.10p 13.50p 13.75p 202387
02/08/2024 14.00p 14.50p 13.50p 14.00p 7331
01/08/2024 14.00p 14.50p 13.80p 14.00p 21303
31/07/2024 14.00p 14.50p 13.50p 14.00p 972
30/07/2024 14.00p 14.50p 13.58p 14.00p 42586
29/07/2024 13.75p 14.00p 13.50p 13.75p 226184
26/07/2024 13.75p 14.00p 13.61p 13.75p 5580
25/07/2024 13.75p 14.00p 13.55p 13.75p 47313
24/07/2024 13.75p 14.00p 13.50p 13.75p 138993
23/07/2024 14.00p 14.50p 13.50p 13.75p 198284
22/07/2024 13.75p 14.00p 13.50p 13.75p 5958
19/07/2024 14.13p 15.00p 13.50p 13.75p 76351
18/07/2024 13.75p 14.00p 13.50p 13.75p 19603
17/07/2024 13.88p 14.50p 13.25p 13.75p 26516
16/07/2024 13.63p 14.00p 12.88p 13.63p 149068
15/07/2024 13.63p 14.00p 13.63p 13.63p 16416
12/07/2024 13.75p 14.00p 13.25p 13.63p 13741
11/07/2024 13.75p 14.00p 13.50p 13.75p 25008
10/07/2024 13.75p 14.00p 13.50p 13.75p 207903
09/07/2024 14.25p 14.25p 13.25p 13.75p 330683
08/07/2024 14.75p 15.00p 14.00p 14.25p 115391
05/07/2024 14.75p 15.00p 14.50p 14.75p 2764
04/07/2024 14.75p 15.00p 14.50p 14.75p 109907
03/07/2024 14.75p 15.00p 14.50p 14.50p 4652
02/07/2024 14.75p 15.00p 14.75p 14.75p 1208
01/07/2024 14.75p 15.00p 14.50p 14.75p 1102
28/06/2024 14.75p 15.00p 14.50p 14.75p 10818
27/06/2024 14.75p 15.00p 14.50p 14.75p 3780
26/06/2024 14.75p 15.00p 14.50p 14.75p 23584
25/06/2024 14.50p 15.00p 14.00p 14.75p 44217
24/06/2024 14.50p 15.00p 14.00p 14.50p 53553
21/06/2024 15.25p 15.50p 14.17p 14.50p 100742
20/06/2024 15.25p 15.50p 15.00p 15.25p 37713
19/06/2024 15.75p 16.00p 15.25p 15.25p 148265
18/06/2024 15.75p 16.00p 15.50p 15.75p 45158
17/06/2024 15.50p 16.00p 15.00p 15.75p 98069
14/06/2024 16.25p 16.50p 15.26p 15.50p 98281
13/06/2024 16.25p 16.50p 16.03p 16.25p 63879
12/06/2024 16.25p 16.50p 16.00p 16.25p 418691
11/06/2024 16.40p 16.80p 16.00p 16.25p 95242
10/06/2024 16.40p 16.80p 16.00p 16.40p 16055
07/06/2024 16.40p 16.80p 16.00p 16.40p 71524
06/06/2024 16.00p 16.50p 15.85p 16.40p 112900
05/06/2024 16.15p 16.80p 15.50p 16.00p 44414
04/06/2024 15.85p 16.20p 15.50p 15.85p 158623
03/06/2024 15.85p 16.20p 15.50p 15.85p 73533
31/05/2024 16.00p 17.00p 15.50p 15.85p 409264
30/05/2024 16.00p 17.00p 15.98p 16.00p 210263
29/05/2024 16.00p 16.50p 15.50p 16.00p 69100
28/05/2024 16.00p 16.50p 15.50p 16.00p 146351
24/05/2024 16.90p 17.50p 15.50p 16.00p 497612
23/05/2024 16.75p 17.50p 16.50p 16.90p 789600
22/05/2024 17.00p 17.50p 16.50p 16.75p 141954
21/05/2024 16.50p 17.50p 16.50p 17.00p 268660
20/05/2024 16.50p 17.00p 16.00p 16.50p 73803
17/05/2024 16.50p 17.00p 16.00p 16.50p 113256
16/05/2024 16.50p 17.00p 16.25p 16.50p 151395
15/05/2024 16.25p 16.50p 16.00p 16.25p 219172
14/05/2024 15.75p 17.50p 15.50p 16.00p 884073
13/05/2024 15.25p 16.00p 15.00p 15.75p 722419
10/05/2024 15.63p 15.75p 15.00p 15.25p 787859
09/05/2024 14.88p 16.00p 14.66p 15.63p 2091751
08/05/2024 13.25p 15.50p 13.25p 14.88p 1704149
07/05/2024 12.75p 13.50p 12.50p 13.25p 677712
03/05/2024 12.75p 13.00p 12.50p 12.75p 850368
02/05/2024 12.75p 13.00p 12.61p 12.75p 139561
01/05/2024 12.50p 13.00p 12.50p 12.75p 429364
30/04/2024 12.25p 13.00p 12.00p 12.75p 731150
29/04/2024 12.25p 12.50p 12.00p 12.25p 334058
26/04/2024 12.00p 12.25p 11.75p 12.00p 214604
25/04/2024 12.00p 12.25p 11.75p 12.00p 146692
24/04/2024 12.00p 12.25p 11.75p 12.00p 138941
23/04/2024 12.00p 12.25p 11.75p 12.00p 69043
22/04/2024 12.25p 12.50p 11.75p 12.00p 382112
19/04/2024 12.50p 13.00p 12.00p 12.25p 246142
18/04/2024 12.75p 13.00p 12.50p 12.75p 800535
17/04/2024 12.25p 12.89p 12.25p 12.75p 184051
16/04/2024 12.75p 12.90p 12.03p 12.25p 448878
15/04/2024 12.25p 12.90p 12.07p 12.75p 1192887
12/04/2024 12.00p 12.19p 12.00p 12.00p 163373
11/04/2024 12.00p 12.20p 11.83p 12.00p 342602
10/04/2024 12.25p 12.29p 11.75p 12.00p 808384
09/04/2024 11.38p 12.50p 11.38p 12.50p 2297596
08/04/2024 10.50p 11.65p 10.03p 11.25p 3132156

*Close Price adjusted for both dividends and splits