European Green Transition (EGT) Share Price

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

Date Open High Low Close* Volume
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