Greencoat UK Wind (UKW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greencoat UK Wind

Date Open High Low Close* Volume
11/01/2017 119.40p 119.80p 119.20p 119.70p 371936
10/01/2017 119.20p 119.82p 119.20p 119.50p 298278
09/01/2017 119.00p 119.90p 119.00p 119.50p 308062
06/01/2017 119.00p 119.70p 118.50p 119.10p 617500
05/01/2017 120.00p 120.00p 119.10p 119.30p 273608
04/01/2017 120.00p 120.12p 118.90p 119.40p 842684
03/01/2017 119.30p 120.00p 118.92p 119.50p 493850
30/12/2016 119.40p 119.78p 119.30p 119.50p 56338
29/12/2016 119.80p 119.80p 118.90p 119.50p 259396
28/12/2016 119.80p 119.80p 118.90p 119.10p 205076
23/12/2016 119.40p 120.00p 118.80p 119.30p 242475
22/12/2016 119.50p 119.80p 118.70p 118.80p 178148
21/12/2016 119.80p 119.80p 118.60p 119.00p 649582
20/12/2016 119.80p 119.80p 119.00p 119.70p 233305
19/12/2016 119.60p 120.00p 118.50p 119.50p 538047
16/12/2016 118.60p 119.80p 118.60p 119.80p 1254042
15/12/2016 118.60p 119.50p 118.50p 119.20p 1631863
14/12/2016 118.50p 119.30p 118.30p 119.20p 649137
13/12/2016 119.30p 120.00p 118.30p 118.80p 727322
12/12/2016 120.00p 120.00p 119.00p 119.90p 1024955
09/12/2016 118.60p 120.00p 118.60p 119.60p 519820
08/12/2016 119.60p 119.60p 118.60p 119.40p 675334
07/12/2016 119.00p 119.60p 118.20p 119.30p 535017
06/12/2016 117.50p 119.10p 117.50p 119.00p 415016
05/12/2016 118.20p 118.20p 117.40p 118.20p 500387
02/12/2016 117.00p 118.20p 116.30p 118.20p 770775
01/12/2016 117.10p 117.20p 115.70p 116.90p 999054
30/11/2016 116.70p 117.76p 116.70p 117.20p 881223
29/11/2016 117.00p 118.00p 116.00p 118.00p 3593451
28/11/2016 116.10p 116.86p 115.80p 116.00p 447863
25/11/2016 117.00p 117.00p 114.87p 116.70p 720677
24/11/2016 115.00p 116.90p 114.70p 115.90p 454188
23/11/2016 115.60p 115.80p 114.50p 115.20p 822396
22/11/2016 114.80p 115.90p 110.00p 115.00p 7069494
21/11/2016 114.50p 115.00p 114.00p 114.70p 508328
18/11/2016 112.40p 114.50p 110.00p 114.50p 1439661
17/11/2016 111.00p 111.70p 110.60p 111.60p 458554
16/11/2016 110.70p 111.50p 110.50p 111.10p 607321
15/11/2016 111.10p 112.00p 110.41p 110.70p 622195
14/11/2016 112.00p 112.00p 110.68p 111.10p 724460
11/11/2016 113.20p 113.39p 111.20p 111.30p 1510454
10/11/2016 114.00p 114.00p 113.00p 113.20p 608539
09/11/2016 115.30p 115.90p 114.30p 115.00p 532955
08/11/2016 115.90p 115.90p 115.10p 115.50p 537149
07/11/2016 114.90p 116.40p 114.80p 115.50p 666107
04/11/2016 116.20p 116.20p 114.80p 115.40p 437870
03/11/2016 115.00p 116.20p 114.50p 115.70p 696661
02/11/2016 114.10p 115.00p 114.10p 115.00p 460179
01/11/2016 113.70p 115.02p 113.70p 114.40p 438324
31/10/2016 113.70p 115.50p 113.70p 114.50p 465515
28/10/2016 114.40p 115.20p 114.20p 115.00p 342669
27/10/2016 115.00p 115.00p 113.80p 115.00p 559802
26/10/2016 114.40p 115.17p 113.80p 115.00p 508889
25/10/2016 113.50p 115.00p 113.50p 114.90p 685243
24/10/2016 116.70p 116.90p 115.92p 116.80p 355328
21/10/2016 115.20p 116.70p 115.20p 116.60p 259147
20/10/2016 114.00p 115.90p 114.00p 115.70p 411987
19/10/2016 114.40p 114.80p 113.70p 114.70p 371520
18/10/2016 113.70p 114.50p 113.20p 114.40p 358957
17/10/2016 113.20p 114.20p 113.20p 113.70p 313524
14/10/2016 113.50p 114.80p 112.90p 113.40p 462265
13/10/2016 113.60p 114.03p 112.78p 113.10p 412324
12/10/2016 114.00p 114.23p 113.00p 113.20p 403465
11/10/2016 114.00p 114.00p 113.00p 113.30p 861050
10/10/2016 113.20p 114.20p 112.70p 113.20p 1346777
07/10/2016 112.00p 113.20p 112.00p 112.20p 608906
06/10/2016 114.00p 114.00p 112.00p 112.00p 614401
05/10/2016 113.20p 114.10p 113.00p 113.10p 353182
04/10/2016 114.20p 114.90p 113.50p 113.50p 1430611
03/10/2016 114.50p 114.60p 113.50p 114.40p 495596
30/09/2016 112.70p 114.30p 112.20p 114.00p 677899
29/09/2016 113.50p 113.90p 112.70p 113.60p 340916
28/09/2016 112.80p 113.86p 112.25p 113.50p 159022
27/09/2016 112.30p 113.90p 112.30p 113.90p 886249
26/09/2016 112.60p 113.30p 110.30p 112.50p 289837
23/09/2016 113.00p 113.00p 111.80p 112.30p 552190
22/09/2016 112.10p 112.99p 112.10p 112.20p 608274
21/09/2016 113.00p 113.00p 111.75p 112.70p 135193
20/09/2016 112.20p 112.90p 111.30p 112.70p 325291
19/09/2016 113.50p 113.50p 112.10p 112.20p 314883
16/09/2016 113.20p 114.50p 112.70p 114.50p 1906093
15/09/2016 112.80p 113.10p 111.30p 112.70p 527540
14/09/2016 113.50p 114.00p 112.80p 112.80p 363983
13/09/2016 113.00p 113.80p 113.00p 113.50p 277824
12/09/2016 112.80p 113.50p 112.80p 113.10p 252486
09/09/2016 112.00p 114.00p 112.00p 112.90p 214190
08/09/2016 112.00p 113.20p 111.80p 113.00p 335800
07/09/2016 111.60p 112.80p 111.60p 112.10p 146223
06/09/2016 114.90p 115.14p 111.60p 112.60p 353772
05/09/2016 116.10p 116.10p 113.30p 113.30p 490248
02/09/2016 116.60p 116.60p 113.80p 113.80p 634417
01/09/2016 114.50p 117.00p 113.00p 116.60p 690584
31/08/2016 114.25p 116.75p 114.19p 114.25p 8181821
30/08/2016 115.75p 115.75p 114.00p 115.00p 920237
26/08/2016 115.00p 115.75p 114.50p 115.25p 193098
25/08/2016 115.25p 115.75p 114.50p 114.50p 225852
24/08/2016 115.50p 115.75p 115.00p 115.00p 189060
23/08/2016 115.50p 116.25p 115.00p 115.00p 210482
22/08/2016 116.50p 116.62p 115.25p 115.50p 231194
19/08/2016 116.00p 116.75p 115.00p 116.75p 486896
18/08/2016 116.00p 116.50p 115.50p 116.00p 331051
17/08/2016 116.00p 117.00p 115.25p 115.37p 253017
16/08/2016 115.75p 118.00p 114.31p 117.25p 332651
15/08/2016 114.50p 116.08p 114.30p 115.75p 427443
12/08/2016 112.50p 114.14p 111.95p 113.75p 676088
11/08/2016 112.25p 112.25p 110.28p 111.00p 258681
10/08/2016 112.50p 112.50p 110.75p 110.75p 254344
09/08/2016 111.00p 112.25p 111.00p 112.00p 217154
08/08/2016 111.50p 112.25p 111.06p 111.50p 274145
05/08/2016 110.00p 111.50p 109.49p 111.25p 482947
04/08/2016 110.75p 110.75p 109.29p 109.75p 436814
03/08/2016 113.00p 113.00p 110.75p 111.00p 302551
02/08/2016 112.75p 113.00p 111.50p 112.25p 311657
01/08/2016 112.00p 112.69p 111.69p 112.13p 110905
29/07/2016 112.25p 113.00p 111.40p 112.50p 233835
28/07/2016 112.00p 112.00p 110.95p 111.75p 446792
27/07/2016 111.00p 112.00p 110.77p 112.00p 493939
26/07/2016 110.75p 112.25p 110.25p 111.75p 303109
25/07/2016 110.25p 111.00p 109.48p 111.00p 168035
22/07/2016 110.00p 110.00p 109.61p 110.00p 131586
21/07/2016 110.00p 110.25p 109.00p 110.00p 299187
20/07/2016 109.75p 110.25p 109.00p 109.75p 139319
19/07/2016 109.00p 110.00p 108.70p 110.00p 175637
18/07/2016 109.25p 109.50p 107.90p 108.50p 418723
15/07/2016 107.25p 107.92p 107.00p 107.75p 431203
14/07/2016 107.25p 108.00p 106.87p 107.00p 207681
13/07/2016 106.50p 107.01p 105.75p 106.00p 122302
12/07/2016 105.75p 107.00p 105.00p 105.00p 143462
11/07/2016 105.75p 107.00p 104.50p 107.00p 233742
08/07/2016 104.50p 105.75p 104.50p 105.00p 191922
07/07/2016 105.00p 105.75p 104.64p 105.50p 118337
06/07/2016 105.75p 106.48p 105.00p 105.75p 217354
05/07/2016 106.50p 107.25p 105.75p 106.00p 151098
04/07/2016 106.25p 107.75p 106.25p 107.50p 394100
01/07/2016 109.50p 110.00p 106.64p 107.25p 530087
30/06/2016 106.00p 114.50p 105.50p 114.50p 485639
29/06/2016 103.75p 108.00p 103.75p 106.00p 1025411
28/06/2016 102.25p 105.00p 101.24p 103.00p 417588
27/06/2016 104.50p 104.50p 100.25p 101.25p 811829
24/06/2016 102.00p 104.25p 100.25p 103.50p 493687
23/06/2016 105.00p 105.54p 104.25p 105.00p 238482
22/06/2016 106.75p 106.75p 104.50p 104.50p 157264
21/06/2016 105.00p 105.74p 105.00p 105.50p 403106
20/06/2016 105.75p 105.75p 104.61p 105.25p 122622
17/06/2016 105.00p 105.98p 104.50p 105.25p 381339
16/06/2016 105.25p 106.00p 105.25p 105.25p 264350
15/06/2016 105.50p 106.50p 105.10p 106.00p 543241
14/06/2016 105.50p 105.50p 104.50p 104.50p 1286602
13/06/2016 105.00p 105.75p 105.00p 105.25p 319028
10/06/2016 105.50p 105.52p 104.75p 105.00p 367208
09/06/2016 105.00p 105.50p 105.00p 105.25p 409059
08/06/2016 105.00p 105.50p 105.00p 105.00p 535473
07/06/2016 104.75p 105.25p 104.50p 105.00p 780006
06/06/2016 105.00p 105.75p 104.75p 104.75p 269885
03/06/2016 105.00p 105.06p 104.75p 104.88p 283608
02/06/2016 104.75p 105.23p 104.75p 105.00p 247181
01/06/2016 105.50p 105.75p 104.75p 104.75p 350234
31/05/2016 105.75p 105.75p 105.00p 105.50p 401588
27/05/2016 105.75p 106.05p 105.25p 105.50p 202936
26/05/2016 105.75p 106.05p 105.75p 105.75p 90982
25/05/2016 106.00p 106.32p 105.56p 105.75p 325055
24/05/2016 106.75p 107.00p 105.25p 105.25p 778920
23/05/2016 106.75p 107.02p 106.25p 106.75p 486579
20/05/2016 106.75p 107.51p 106.50p 106.50p 620096
19/05/2016 106.50p 108.00p 106.25p 107.00p 563826
18/05/2016 107.50p 107.50p 106.75p 107.00p 253551
17/05/2016 106.50p 107.00p 105.50p 107.00p 568095
16/05/2016 106.25p 107.00p 105.61p 107.00p 203688
13/05/2016 106.75p 106.75p 105.00p 106.75p 475623
12/05/2016 105.50p 106.25p 104.68p 105.75p 356854
11/05/2016 106.00p 106.00p 104.50p 105.50p 422715
10/05/2016 106.25p 106.25p 105.50p 106.00p 131128
09/05/2016 105.25p 106.00p 104.97p 105.62p 297468
06/05/2016 105.50p 106.00p 105.00p 105.50p 146035
05/05/2016 105.75p 105.75p 105.00p 105.50p 173979
04/05/2016 107.25p 107.35p 106.42p 107.00p 242693
03/05/2016 107.75p 107.86p 106.96p 107.50p 246133
29/04/2016 107.00p 108.00p 106.52p 107.50p 151586
28/04/2016 107.25p 108.00p 106.75p 107.75p 314448
27/04/2016 107.25p 108.00p 106.50p 107.50p 149353
26/04/2016 107.25p 107.75p 106.75p 107.75p 257581
25/04/2016 107.00p 107.64p 106.75p 107.00p 229123
22/04/2016 108.50p 108.50p 106.77p 108.00p 171152
21/04/2016 107.75p 108.50p 107.55p 108.25p 868951
20/04/2016 107.00p 108.50p 106.76p 108.50p 598343
19/04/2016 107.00p 107.50p 106.25p 107.25p 402108
18/04/2016 105.50p 107.00p 105.36p 106.75p 254852
15/04/2016 105.50p 107.00p 105.50p 106.25p 182720
14/04/2016 108.00p 108.00p 105.50p 105.50p 482604
13/04/2016 110.00p 110.75p 109.00p 109.88p 294248
12/04/2016 110.00p 110.00p 109.06p 109.75p 184673
11/04/2016 109.00p 109.87p 108.91p 109.00p 102203
08/04/2016 108.75p 109.25p 107.89p 108.50p 215103
07/04/2016 109.00p 109.00p 107.25p 108.25p 215976
06/04/2016 108.50p 108.50p 107.00p 108.50p 287060
05/04/2016 108.35p 108.35p 107.00p 107.75p 193825
04/04/2016 107.50p 108.50p 106.38p 108.25p 267812
01/04/2016 105.50p 107.12p 105.50p 107.00p 256669
31/03/2016 105.50p 106.50p 105.00p 106.00p 319448
30/03/2016 105.00p 105.25p 104.06p 105.00p 393443

*Close Price adjusted for both dividends and splits