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
10/03/2020 141.00p 141.00p 135.20p 135.20p 2475022
09/03/2020 141.60p 141.84p 138.02p 138.40p 2608980
06/03/2020 143.20p 143.84p 141.42p 142.20p 3497052
05/03/2020 143.40p 144.84p 142.95p 143.40p 1357393
04/03/2020 143.40p 145.24p 142.76p 143.60p 2647480
03/03/2020 142.40p 144.84p 142.40p 143.00p 2252908
02/03/2020 140.60p 143.14p 140.42p 142.60p 2219942
28/02/2020 138.00p 141.20p 135.29p 140.20p 4898257
27/02/2020 142.40p 143.65p 139.16p 139.40p 2349635
26/02/2020 144.60p 144.60p 142.00p 143.60p 1508305
25/02/2020 144.60p 144.64p 142.80p 142.80p 1755728
24/02/2020 144.40p 145.00p 143.18p 144.00p 1304108
21/02/2020 145.60p 145.84p 144.40p 145.00p 1550166
20/02/2020 145.60p 146.04p 144.96p 145.60p 955052
19/02/2020 144.40p 146.04p 144.16p 145.80p 2347098
18/02/2020 145.00p 145.80p 144.00p 145.80p 1437173
17/02/2020 144.00p 145.00p 143.96p 145.00p 1149687
14/02/2020 144.00p 144.60p 143.16p 144.40p 1391103
13/02/2020 143.00p 144.04p 141.50p 144.00p 1225531
12/02/2020 144.00p 145.00p 143.56p 145.00p 6233140
11/02/2020 144.20p 144.24p 142.56p 144.00p 4417603
10/02/2020 144.00p 144.10p 143.50p 143.60p 1534516
07/02/2020 144.40p 144.44p 143.60p 144.20p 1752565
06/02/2020 144.40p 144.84p 143.09p 144.80p 1942585
05/02/2020 144.20p 144.24p 142.60p 144.00p 1797165
04/02/2020 143.00p 144.20p 141.40p 144.00p 2051680
03/02/2020 141.40p 143.04p 141.28p 142.40p 2186024
31/01/2020 139.20p 143.10p 138.57p 142.20p 4820700
30/01/2020 141.20p 141.64p 138.51p 139.20p 3362103
29/01/2020 141.80p 142.44p 140.60p 140.80p 1880222
28/01/2020 143.00p 143.44p 139.60p 142.00p 3905985
27/01/2020 147.00p 147.00p 142.80p 142.80p 7424045
24/01/2020 146.60p 148.52p 146.60p 147.20p 2081608
23/01/2020 147.00p 147.84p 146.40p 146.40p 2034819
22/01/2020 147.60p 147.64p 146.80p 146.80p 2619908
21/01/2020 147.80p 147.84p 147.20p 147.20p 2124428
20/01/2020 147.40p 147.64p 146.96p 147.60p 2417524
17/01/2020 147.00p 148.04p 146.96p 147.60p 2465155
16/01/2020 149.00p 149.04p 147.20p 147.80p 2831957
15/01/2020 148.60p 149.24p 148.16p 148.60p 2013543
14/01/2020 150.00p 150.04p 148.40p 149.40p 1541311
13/01/2020 149.00p 150.04p 149.00p 149.20p 1128145
10/01/2020 150.60p 150.60p 148.94p 149.20p 1879685
09/01/2020 150.40p 150.44p 149.40p 150.20p 2175961
08/01/2020 150.60p 151.84p 149.60p 149.60p 1541938
07/01/2020 151.00p 152.64p 150.80p 150.80p 1157200
06/01/2020 152.20p 152.84p 151.48p 152.00p 2567099
03/01/2020 152.40p 152.80p 151.70p 152.80p 984995
02/01/2020 151.00p 152.60p 150.30p 152.60p 1218193
31/12/2019 151.00p 151.04p 150.07p 150.40p 470100
30/12/2019 150.40p 150.84p 150.05p 150.60p 918703
27/12/2019 149.60p 150.62p 149.57p 150.60p 3028096
24/12/2019 149.40p 149.64p 148.65p 149.40p 501549
23/12/2019 149.60p 149.84p 148.97p 149.60p 1375071
20/12/2019 149.00p 149.64p 148.70p 149.40p 3471314
19/12/2019 149.80p 149.80p 148.66p 149.40p 1352072
18/12/2019 150.00p 150.64p 149.27p 149.40p 2322367
17/12/2019 150.20p 150.64p 149.80p 150.20p 2611513
16/12/2019 148.40p 151.20p 148.40p 151.20p 3135833
13/12/2019 149.20p 155.00p 148.87p 149.20p 3826585
12/12/2019 147.40p 147.60p 145.95p 147.40p 2099597
11/12/2019 147.60p 147.72p 145.00p 147.00p 2150384
10/12/2019 149.20p 149.80p 147.40p 147.40p 1496269
09/12/2019 148.00p 150.00p 148.00p 149.40p 1993891
06/12/2019 148.40p 150.00p 147.66p 149.80p 1394042
05/12/2019 148.20p 148.80p 147.20p 148.80p 1797495
04/12/2019 148.00p 148.40p 147.69p 147.80p 2992948
03/12/2019 147.60p 148.00p 147.20p 148.00p 1549616
02/12/2019 147.40p 147.80p 147.20p 147.60p 1845570
29/11/2019 147.20p 147.60p 146.40p 147.20p 924056
28/11/2019 146.00p 147.20p 145.41p 147.20p 1681251
27/11/2019 145.60p 146.20p 144.43p 146.20p 2872715
26/11/2019 144.00p 145.00p 143.41p 144.80p 2008896
25/11/2019 145.40p 145.40p 143.84p 144.40p 1561928
22/11/2019 144.80p 145.14p 144.10p 144.40p 2856404
21/11/2019 145.60p 146.50p 144.80p 144.80p 1467301
20/11/2019 147.00p 147.00p 145.40p 145.60p 1068177
19/11/2019 147.60p 147.60p 145.37p 145.60p 1318654
18/11/2019 146.60p 146.80p 145.60p 145.60p 1465675
15/11/2019 145.80p 146.00p 145.20p 145.40p 1906629
14/11/2019 145.80p 147.00p 145.19p 145.40p 1392855
13/11/2019 146.20p 146.60p 145.60p 145.80p 1046948
12/11/2019 147.60p 147.60p 146.00p 146.00p 1303377
11/11/2019 145.80p 147.00p 145.60p 146.60p 775131
08/11/2019 145.00p 147.00p 145.00p 146.20p 1201790
07/11/2019 146.80p 147.00p 146.00p 146.60p 1690157
06/11/2019 148.80p 149.20p 148.00p 148.00p 2031565
05/11/2019 147.80p 148.80p 146.97p 148.80p 1013051
04/11/2019 146.80p 147.60p 145.60p 147.60p 1360959
01/11/2019 147.00p 147.00p 145.70p 147.00p 1115862
31/10/2019 147.00p 147.00p 145.76p 145.80p 1794633
30/10/2019 146.00p 146.60p 145.40p 146.60p 1865429
29/10/2019 147.00p 147.20p 146.20p 146.20p 1712745
28/10/2019 147.60p 147.60p 146.40p 147.20p 858564
25/10/2019 146.20p 146.80p 145.38p 146.00p 1093155
24/10/2019 148.40p 148.60p 147.00p 147.00p 1012026
23/10/2019 148.40p 148.80p 148.20p 148.40p 2220768
22/10/2019 148.40p 148.60p 147.69p 148.60p 2362357
21/10/2019 147.80p 148.60p 146.60p 148.40p 2154545
18/10/2019 146.60p 148.00p 146.20p 148.00p 2013091
17/10/2019 147.00p 148.80p 146.55p 147.00p 1907160
16/10/2019 145.00p 147.00p 144.40p 147.00p 3559510
15/10/2019 145.20p 146.00p 143.64p 145.60p 2954814
14/10/2019 146.60p 146.60p 143.10p 144.20p 2032350
11/10/2019 142.60p 147.60p 141.82p 146.60p 3525150
10/10/2019 142.40p 142.76p 141.31p 141.60p 714122
09/10/2019 142.40p 142.70p 142.20p 142.20p 899044
08/10/2019 142.00p 142.80p 142.00p 142.40p 1204225
07/10/2019 142.40p 142.80p 142.04p 142.20p 616033
04/10/2019 142.20p 142.40p 141.40p 142.00p 1577773
03/10/2019 142.20p 142.70p 142.00p 142.20p 2666222
02/10/2019 143.00p 143.00p 142.00p 142.20p 799215
01/10/2019 143.60p 143.80p 142.60p 143.00p 1519333
30/09/2019 141.80p 143.66p 141.80p 143.60p 2004771
27/09/2019 141.60p 142.20p 141.19p 142.20p 3231122
26/09/2019 140.60p 141.80p 140.60p 141.80p 1557672
25/09/2019 141.20p 141.20p 140.80p 141.00p 1562185
24/09/2019 141.40p 141.40p 140.80p 141.00p 804728
23/09/2019 141.20p 141.60p 140.60p 141.60p 1293379
20/09/2019 140.60p 141.60p 140.00p 141.60p 1645002
19/09/2019 140.60p 140.60p 140.28p 140.60p 1055924
18/09/2019 140.00p 140.60p 139.75p 140.60p 1678404
17/09/2019 139.00p 140.20p 139.00p 140.00p 1115436
16/09/2019 139.80p 140.20p 138.99p 139.60p 890357
13/09/2019 139.60p 139.80p 139.18p 139.80p 883793
12/09/2019 140.00p 140.00p 139.32p 139.60p 1101275
11/09/2019 138.60p 140.00p 138.60p 139.80p 1189088
10/09/2019 139.80p 140.00p 139.20p 140.00p 810631
09/09/2019 138.60p 139.80p 138.60p 139.40p 1429272
06/09/2019 139.40p 140.00p 139.18p 140.00p 458551
05/09/2019 140.00p 140.00p 139.20p 139.60p 2323030
04/09/2019 140.40p 140.40p 139.01p 140.00p 777116
03/09/2019 139.80p 140.20p 139.45p 140.00p 844727
02/09/2019 138.20p 140.40p 138.20p 140.00p 829706
30/08/2019 138.40p 139.85p 138.40p 139.80p 1734785
29/08/2019 139.40p 139.80p 137.87p 139.20p 1661553
28/08/2019 139.40p 139.40p 138.20p 138.40p 1235841
27/08/2019 139.40p 139.40p 137.82p 138.60p 1101818
23/08/2019 138.80p 139.20p 137.81p 139.00p 1194417
22/08/2019 139.00p 139.60p 137.49p 138.20p 1080087
21/08/2019 138.40p 139.40p 138.24p 139.20p 1224572
20/08/2019 137.20p 139.20p 137.20p 139.20p 3925233
19/08/2019 137.80p 138.20p 136.60p 138.20p 1100098
16/08/2019 136.80p 137.80p 136.80p 137.40p 989586
15/08/2019 136.60p 137.40p 136.09p 137.20p 898943
14/08/2019 137.20p 137.60p 136.20p 136.40p 1134244
13/08/2019 137.20p 138.00p 137.20p 137.40p 1644613
12/08/2019 138.00p 138.20p 137.60p 137.60p 1679269
09/08/2019 137.20p 138.00p 137.00p 137.80p 1001208
08/08/2019 137.00p 137.80p 136.40p 137.40p 985813
07/08/2019 137.20p 138.60p 137.20p 137.80p 1503656
06/08/2019 137.40p 137.80p 137.00p 137.00p 2887348
05/08/2019 138.00p 138.20p 137.00p 137.00p 1499497
02/08/2019 138.80p 138.80p 137.00p 137.00p 2983717
01/08/2019 139.60p 139.60p 137.80p 138.00p 1832096
31/07/2019 138.20p 139.46p 138.20p 138.80p 797143
30/07/2019 139.80p 139.80p 138.60p 138.80p 1787737
29/07/2019 139.00p 139.36p 138.80p 138.80p 3197634
26/07/2019 139.60p 139.90p 138.60p 138.60p 1871677
25/07/2019 139.80p 140.20p 139.20p 139.20p 1795689
24/07/2019 140.80p 140.80p 139.80p 139.80p 1462743
23/07/2019 141.80p 141.80p 140.20p 140.20p 1014123
22/07/2019 141.80p 141.80p 141.00p 141.00p 2273812
19/07/2019 142.00p 142.00p 141.40p 141.60p 1600689
18/07/2019 142.00p 142.00p 141.60p 141.80p 788857
17/07/2019 141.80p 142.00p 141.60p 142.00p 1157921
16/07/2019 141.00p 142.10p 140.80p 142.00p 3104939
15/07/2019 140.80p 141.00p 140.60p 141.00p 1535513
12/07/2019 141.00p 141.00p 140.27p 140.80p 1663083
11/07/2019 141.00p 141.00p 140.40p 140.40p 1734321
10/07/2019 141.00p 141.00p 140.60p 140.60p 1525088
09/07/2019 141.20p 141.20p 140.80p 140.80p 3088887
08/07/2019 140.80p 141.60p 140.80p 141.40p 1365425
05/07/2019 141.00p 141.67p 140.80p 140.80p 1712520
04/07/2019 141.20p 141.20p 140.80p 141.00p 2348258
03/07/2019 140.80p 141.20p 140.80p 141.00p 2877223
02/07/2019 141.00p 141.44p 140.80p 140.80p 2779717
01/07/2019 141.80p 141.80p 141.00p 141.00p 3631264
28/06/2019 141.20p 141.40p 140.99p 141.00p 1926224
27/06/2019 141.20p 141.39p 140.80p 141.00p 2256484
26/06/2019 140.60p 141.20p 140.20p 141.20p 1593673
25/06/2019 139.80p 140.80p 139.80p 140.80p 1323144
24/06/2019 140.00p 140.20p 139.51p 140.00p 1311245
21/06/2019 139.60p 139.80p 139.00p 139.80p 6353619
20/06/2019 140.20p 140.20p 139.60p 139.80p 1088771
19/06/2019 140.00p 140.00p 139.60p 139.60p 1329325
18/06/2019 140.00p 140.00p 139.54p 140.00p 1903174
17/06/2019 139.40p 140.00p 139.27p 139.80p 1413667
14/06/2019 140.00p 140.00p 139.30p 139.60p 1039206
13/06/2019 140.00p 140.20p 139.40p 139.80p 1395665
12/06/2019 140.40p 140.40p 139.30p 139.80p 2179693
11/06/2019 140.20p 140.40p 139.90p 140.40p 2743513
10/06/2019 139.80p 140.20p 139.40p 140.00p 1906384
07/06/2019 137.80p 139.67p 137.48p 139.40p 5545448
06/06/2019 136.00p 138.00p 135.80p 137.80p 3638246
05/06/2019 134.80p 136.20p 133.00p 136.20p 15115526
04/06/2019 135.00p 135.40p 134.20p 135.00p 4234481
03/06/2019 134.80p 134.80p 134.00p 134.40p 1874029
31/05/2019 134.00p 135.00p 134.00p 135.00p 1131178
30/05/2019 134.00p 135.00p 133.00p 135.00p 3916440

*Close Price adjusted for both dividends and splits