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
02/05/2014 104.00p 104.50p 103.83p 104.50p 149130
01/05/2014 104.50p 104.65p 104.00p 104.50p 119253
30/04/2014 105.25p 105.25p 103.75p 104.25p 318025
29/04/2014 104.50p 105.25p 104.50p 104.50p 257036
28/04/2014 104.50p 105.02p 104.50p 104.50p 43702
25/04/2014 105.00p 105.00p 104.50p 104.50p 324878
24/04/2014 104.50p 104.99p 104.50p 104.50p 140355
23/04/2014 104.25p 105.00p 104.25p 104.50p 176019
22/04/2014 105.00p 105.00p 104.25p 104.50p 213158
17/04/2014 105.00p 105.00p 104.55p 105.00p 122753
16/04/2014 104.25p 105.00p 104.00p 104.75p 149633
15/04/2014 104.00p 104.98p 104.00p 104.00p 60686
14/04/2014 104.00p 104.98p 104.00p 104.00p 108128
11/04/2014 104.75p 104.95p 104.25p 104.75p 149895
10/04/2014 104.25p 104.98p 104.25p 104.50p 129081
09/04/2014 105.00p 105.00p 104.00p 104.50p 228796
08/04/2014 105.00p 105.00p 104.25p 104.75p 142458
07/04/2014 104.00p 105.25p 104.00p 105.00p 236858
04/04/2014 104.75p 105.00p 104.25p 104.75p 92583
03/04/2014 105.00p 105.25p 104.25p 105.00p 107778
02/04/2014 104.75p 105.25p 104.50p 105.25p 381268
01/04/2014 105.00p 105.25p 104.63p 105.25p 167163
31/03/2014 105.00p 105.00p 104.57p 105.00p 370879
28/03/2014 104.75p 105.00p 103.75p 105.00p 130311
27/03/2014 104.00p 105.00p 103.67p 104.75p 267026
26/03/2014 104.00p 104.50p 103.44p 104.00p 208509
25/03/2014 104.00p 104.00p 103.16p 103.50p 92266
24/03/2014 103.25p 103.91p 103.00p 103.50p 290474
21/03/2014 104.00p 104.00p 103.00p 103.00p 303893
20/03/2014 104.00p 104.00p 103.00p 104.00p 258954
19/03/2014 104.00p 104.00p 103.00p 104.00p 96013
18/03/2014 104.25p 104.25p 103.15p 104.00p 87579
17/03/2014 103.75p 104.25p 103.00p 103.75p 258345
14/03/2014 104.25p 104.25p 103.40p 104.25p 67341
13/03/2014 104.25p 104.25p 103.25p 103.75p 344453
12/03/2014 104.00p 104.20p 103.25p 104.00p 296084
11/03/2014 103.25p 104.13p 103.08p 103.25p 130589
10/03/2014 104.00p 104.25p 103.25p 103.25p 67679
07/03/2014 104.25p 104.50p 103.38p 104.25p 156160
06/03/2014 103.75p 104.50p 103.08p 104.50p 556021
05/03/2014 103.00p 103.50p 102.56p 103.25p 1327860
04/03/2014 103.00p 103.74p 102.61p 103.25p 385562
03/03/2014 102.50p 103.75p 102.19p 102.75p 210153
28/02/2014 102.75p 102.75p 102.50p 102.50p 166870
27/02/2014 102.75p 102.75p 102.13p 102.25p 46858
26/02/2014 102.50p 102.75p 102.00p 102.50p 162369
25/02/2014 102.75p 102.75p 102.00p 102.75p 199634
24/02/2014 103.00p 103.00p 102.00p 102.75p 164479
21/02/2014 103.00p 103.00p 102.06p 102.25p 460511
20/02/2014 103.00p 103.00p 102.19p 102.50p 88892
19/02/2014 102.50p 102.75p 102.05p 102.50p 509237
18/02/2014 102.50p 102.85p 102.03p 102.50p 90304
17/02/2014 102.50p 102.75p 102.00p 102.25p 352029
14/02/2014 102.75p 102.85p 102.45p 102.50p 138308
13/02/2014 102.75p 103.00p 102.20p 102.75p 87918
12/02/2014 102.50p 102.78p 102.00p 102.75p 164018
11/02/2014 102.50p 102.85p 102.28p 102.50p 851272
10/02/2014 103.00p 103.00p 102.50p 102.75p 273001
07/02/2014 103.00p 103.33p 102.67p 103.00p 71396
06/02/2014 103.00p 103.25p 102.90p 103.00p 138938
05/02/2014 103.00p 103.00p 102.50p 103.00p 248773
04/02/2014 102.75p 103.37p 102.32p 103.00p 272264
03/02/2014 102.75p 103.00p 102.29p 103.00p 53408
31/01/2014 103.50p 105.88p 102.50p 102.75p 281240
30/01/2014 102.75p 103.25p 102.05p 102.75p 462186
29/01/2014 103.00p 105.75p 102.25p 102.75p 1010828
28/01/2014 105.75p 106.00p 105.56p 105.75p 244877
27/01/2014 105.75p 106.00p 105.25p 105.75p 570670
24/01/2014 105.50p 105.95p 105.25p 105.75p 109997
23/01/2014 105.75p 106.00p 105.25p 105.75p 132968
22/01/2014 106.00p 106.00p 105.50p 105.75p 224201
21/01/2014 106.00p 106.00p 105.41p 105.75p 570092
20/01/2014 106.00p 106.00p 105.50p 105.75p 139531
17/01/2014 105.50p 106.00p 105.00p 106.00p 62957
16/01/2014 105.25p 106.00p 104.85p 105.50p 211862
15/01/2014 105.00p 105.00p 104.40p 105.00p 133776
14/01/2014 104.50p 105.00p 104.13p 105.00p 379243
13/01/2014 104.50p 104.90p 104.13p 104.50p 99395
10/01/2014 104.00p 105.00p 104.00p 104.50p 88764
09/01/2014 103.75p 104.99p 103.50p 104.50p 95709
08/01/2014 104.25p 105.00p 103.75p 104.50p 291672
07/01/2014 104.25p 104.31p 103.90p 104.25p 538573
06/01/2014 104.50p 104.50p 103.75p 104.50p 173385
03/01/2014 103.50p 104.50p 103.50p 104.50p 68513
02/01/2014 104.00p 104.21p 103.00p 103.88p 48679
31/12/2013 103.75p 104.00p 103.00p 103.00p 21689
30/12/2013 103.75p 103.75p 102.25p 103.75p 128323
27/12/2013 103.25p 103.75p 103.20p 103.75p 180011
24/12/2013 103.25p 103.74p 103.25p 103.38p 838527
23/12/2013 103.50p 103.50p 102.24p 103.25p 416058
20/12/2013 103.00p 103.38p 102.00p 102.50p 661875
19/12/2013 102.75p 103.00p 102.00p 102.00p 349727
18/12/2013 103.00p 103.00p 102.50p 103.00p 235373
17/12/2013 102.50p 102.75p 102.00p 102.50p 1113257
16/12/2013 102.00p 103.00p 102.00p 102.00p 195677
13/12/2013 102.50p 103.00p 102.50p 102.50p 66761
12/12/2013 102.50p 103.25p 102.50p 102.50p 67592
11/12/2013 102.50p 103.25p 102.50p 102.50p 113299
10/12/2013 102.50p 103.25p 102.50p 102.50p 120098
09/12/2013 103.00p 103.10p 102.50p 102.75p 113534
06/12/2013 103.00p 103.25p 102.50p 102.50p 58770
05/12/2013 102.50p 103.25p 102.50p 102.50p 256645
04/12/2013 102.75p 103.00p 102.50p 102.87p 112754
03/12/2013 103.00p 103.50p 102.50p 103.25p 128676
02/12/2013 103.50p 103.50p 102.50p 103.25p 83113
29/11/2013 103.25p 103.25p 102.55p 103.00p 110754
28/11/2013 102.50p 103.25p 102.50p 103.25p 184316
27/11/2013 102.55p 103.25p 102.55p 103.00p 74124
26/11/2013 103.00p 103.50p 102.50p 103.25p 195928
25/11/2013 103.00p 103.75p 102.50p 102.87p 129918
22/11/2013 103.50p 103.50p 102.75p 103.00p 208375
21/11/2013 103.25p 103.69p 102.75p 103.00p 301828
20/11/2013 103.75p 103.75p 102.75p 103.25p 160320
19/11/2013 102.75p 103.48p 102.75p 102.75p 95275
18/11/2013 103.00p 103.75p 103.00p 103.00p 242841
15/11/2013 103.25p 104.00p 103.00p 103.00p 102460
14/11/2013 103.50p 103.70p 102.75p 103.50p 130615
13/11/2013 102.26p 103.44p 102.26p 102.75p 163581
12/11/2013 101.76p 103.00p 101.51p 103.00p 199031
11/11/2013 101.51p 102.01p 100.51p 101.51p 438467
08/11/2013 103.00p 103.00p 100.51p 100.51p 492953
07/11/2013 103.25p 103.75p 102.26p 102.26p 262140
06/11/2013 103.50p 103.62p 103.00p 103.00p 141131
05/11/2013 103.50p 103.82p 103.00p 103.00p 208762
04/11/2013 102.50p 103.50p 102.26p 103.25p 203298
01/11/2013 102.26p 103.17p 102.26p 102.26p 87265
31/10/2013 103.00p 103.25p 102.26p 102.26p 130159
30/10/2013 102.26p 103.42p 102.26p 102.26p 203528
29/10/2013 102.50p 103.25p 102.38p 103.00p 124868
28/10/2013 103.25p 103.56p 102.26p 102.26p 172784
25/10/2013 102.50p 103.25p 102.29p 102.50p 158085
24/10/2013 102.75p 103.50p 102.50p 102.50p 239029
23/10/2013 103.50p 103.95p 102.50p 102.50p 237887
22/10/2013 104.00p 104.25p 103.25p 103.25p 468773
21/10/2013 103.50p 104.00p 103.25p 103.75p 232138
18/10/2013 103.50p 104.20p 103.50p 103.50p 117464
17/10/2013 103.50p 104.50p 103.50p 103.50p 112768
16/10/2013 103.75p 104.89p 103.75p 104.50p 64810
15/10/2013 104.74p 104.92p 104.36p 104.50p 101205
14/10/2013 104.99p 104.99p 103.50p 104.74p 578103
11/10/2013 104.99p 104.99p 103.50p 103.50p 141021
10/10/2013 103.75p 104.74p 103.75p 104.00p 126123
09/10/2013 103.50p 104.99p 103.25p 103.50p 73697
08/10/2013 103.50p 104.50p 103.25p 103.25p 163381
07/10/2013 104.74p 104.99p 103.50p 103.50p 387802
04/10/2013 103.50p 104.50p 103.00p 104.00p 67941
03/10/2013 104.00p 104.72p 103.00p 103.00p 444045
02/10/2013 103.50p 104.50p 103.50p 103.75p 228761
01/10/2013 104.25p 104.74p 103.50p 103.50p 84449
30/09/2013 104.99p 104.99p 104.00p 104.00p 170023
27/09/2013 105.49p 105.49p 104.99p 104.99p 50748
26/09/2013 106.24p 106.48p 104.99p 104.99p 124649
25/09/2013 105.49p 106.24p 105.49p 105.49p 81909
24/09/2013 105.99p 106.49p 105.49p 106.49p 94719
23/09/2013 105.49p 105.99p 105.20p 105.99p 144900
20/09/2013 105.24p 105.99p 104.69p 105.99p 110988
19/09/2013 105.49p 105.73p 105.14p 105.49p 105395
18/09/2013 105.24p 105.49p 104.50p 104.74p 95189
17/09/2013 104.50p 104.99p 104.25p 104.74p 453784
16/09/2013 104.50p 105.49p 104.25p 104.25p 148783
13/09/2013 104.99p 104.99p 104.00p 104.00p 182179
12/09/2013 104.50p 104.99p 104.00p 104.00p 237813
11/09/2013 104.74p 105.12p 104.50p 104.99p 292396
10/09/2013 104.50p 105.24p 104.18p 104.74p 664350
09/09/2013 104.74p 104.74p 104.37p 104.74p 173802
06/09/2013 104.25p 104.74p 104.00p 104.74p 310974
05/09/2013 104.50p 104.99p 104.00p 104.00p 360752
04/09/2013 104.74p 105.49p 104.00p 104.25p 240517
03/09/2013 105.24p 105.59p 104.50p 105.49p 228034
02/09/2013 104.50p 105.98p 104.50p 105.49p 75156
30/08/2013 104.50p 105.49p 104.50p 104.50p 158163
29/08/2013 104.50p 105.49p 104.25p 105.49p 109926
28/08/2013 105.24p 106.24p 104.25p 104.25p 237036
27/08/2013 105.99p 106.24p 105.49p 106.24p 135091
23/08/2013 106.49p 106.88p 105.99p 106.24p 346529
22/08/2013 106.49p 106.88p 106.49p 106.49p 34827
21/08/2013 107.48p 107.48p 106.49p 106.49p 320001
20/08/2013 106.98p 107.48p 105.99p 107.48p 192591
19/08/2013 106.24p 107.48p 105.86p 106.86p 399616
16/08/2013 105.74p 106.24p 104.99p 105.86p 274618
15/08/2013 105.74p 105.74p 104.99p 104.99p 106448
14/08/2013 105.74p 105.74p 105.52p 105.61p 250834
13/08/2013 105.99p 105.99p 105.49p 105.61p 187555
12/08/2013 104.99p 105.99p 104.99p 105.61p 28149
09/08/2013 105.99p 105.99p 105.23p 105.37p 270423
08/08/2013 105.74p 105.89p 105.37p 105.37p 202584
07/08/2013 105.49p 105.99p 105.49p 105.61p 176028
06/08/2013 105.74p 105.99p 105.37p 105.99p 256703
05/08/2013 105.49p 105.99p 104.87p 105.99p 109727
02/08/2013 104.99p 105.99p 104.50p 105.99p 150943
01/08/2013 104.00p 105.24p 104.00p 104.74p 418674
31/07/2013 103.50p 104.50p 103.50p 104.00p 187867
30/07/2013 104.50p 104.99p 103.50p 103.50p 229851
29/07/2013 103.75p 104.74p 103.75p 104.00p 179793
26/07/2013 104.50p 105.37p 103.00p 103.75p 756841
25/07/2013 104.25p 104.25p 102.50p 103.00p 313933
24/07/2013 103.75p 104.29p 102.50p 102.50p 269377
23/07/2013 103.50p 104.50p 103.00p 103.38p 185872
22/07/2013 103.75p 104.50p 102.26p 103.87p 618680
19/07/2013 104.25p 104.74p 103.50p 103.87p 351034

*Close Price adjusted for both dividends and splits