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
29/05/2019 135.40p 135.40p 133.40p 133.80p 2375345
28/05/2019 137.00p 137.00p 134.80p 135.20p 1698634
24/05/2019 136.60p 136.60p 135.00p 135.20p 722088
23/05/2019 136.00p 136.40p 134.80p 135.40p 923750
22/05/2019 137.20p 137.20p 135.60p 135.60p 1666549
21/05/2019 137.00p 137.00p 136.00p 136.60p 810658
20/05/2019 137.60p 137.60p 136.60p 136.80p 1141844
17/05/2019 137.60p 137.60p 136.00p 136.80p 628622
16/05/2019 137.20p 137.25p 136.40p 137.00p 1306005
15/05/2019 138.00p 138.00p 136.91p 137.20p 1439224
14/05/2019 136.80p 137.80p 136.18p 137.60p 1279993
13/05/2019 138.00p 138.00p 135.80p 136.40p 1987589
10/05/2019 137.80p 137.80p 137.24p 137.40p 1093674
09/05/2019 138.00p 138.00p 137.00p 137.40p 1012787
08/05/2019 139.00p 139.00p 137.60p 139.00p 1621382
07/05/2019 138.00p 138.50p 137.60p 138.20p 1177609
03/05/2019 138.40p 138.40p 137.20p 137.60p 2402996
02/05/2019 139.00p 139.00p 137.70p 138.00p 1919560
01/05/2019 142.40p 142.40p 141.40p 142.00p 1286043
30/04/2019 142.00p 142.60p 141.60p 141.80p 1874907
29/04/2019 142.20p 142.60p 141.60p 141.60p 891572
26/04/2019 141.20p 142.08p 141.00p 141.40p 746610
25/04/2019 142.40p 143.40p 141.20p 141.20p 719432
24/04/2019 142.20p 143.40p 141.40p 143.20p 1778895
23/04/2019 141.00p 142.00p 140.40p 141.60p 3857153
18/04/2019 140.00p 141.00p 140.00p 140.60p 1203094
17/04/2019 140.00p 141.00p 140.00p 140.60p 1699801
16/04/2019 141.20p 141.20p 140.20p 140.80p 2858164
15/04/2019 140.60p 141.20p 140.22p 140.80p 1187767
12/04/2019 142.00p 142.00p 140.20p 140.20p 1535406
11/04/2019 142.80p 142.80p 141.40p 141.80p 1935384
10/04/2019 142.00p 143.60p 141.40p 142.80p 1389250
09/04/2019 141.20p 142.20p 140.65p 142.00p 1309141
08/04/2019 140.20p 141.45p 140.20p 141.00p 1898251
05/04/2019 140.80p 141.00p 140.40p 141.00p 693546
04/04/2019 139.40p 141.00p 138.90p 141.00p 1259993
03/04/2019 139.60p 140.00p 139.00p 139.60p 1540153
02/04/2019 138.40p 139.80p 137.80p 139.80p 1237685
01/04/2019 138.40p 138.80p 137.60p 138.80p 1339649
29/03/2019 138.00p 138.20p 137.40p 138.00p 1420831
28/03/2019 138.00p 138.00p 137.27p 137.40p 1236904
27/03/2019 138.20p 138.20p 137.20p 137.60p 2252947
26/03/2019 136.80p 137.79p 136.80p 137.00p 1386262
25/03/2019 137.80p 137.80p 136.60p 137.00p 961625
22/03/2019 137.40p 137.99p 137.40p 137.40p 1048852
21/03/2019 137.40p 137.80p 137.20p 137.60p 514576
20/03/2019 136.80p 137.40p 136.80p 137.40p 589560
19/03/2019 137.20p 137.85p 136.60p 136.80p 856700
18/03/2019 137.80p 138.20p 136.80p 137.60p 1355627
15/03/2019 137.40p 138.20p 137.20p 138.00p 1623014
14/03/2019 136.40p 137.40p 135.60p 137.40p 1434769
13/03/2019 136.00p 136.60p 134.80p 136.40p 1379528
12/03/2019 134.80p 135.20p 133.80p 134.80p 1373219
11/03/2019 136.40p 136.40p 134.60p 135.00p 927091
08/03/2019 135.00p 135.83p 135.00p 135.80p 929392
07/03/2019 134.80p 136.00p 134.80p 135.60p 1437975
06/03/2019 135.00p 135.40p 134.24p 135.00p 1627160
05/03/2019 135.00p 135.00p 134.00p 134.40p 1108787
04/03/2019 135.80p 135.80p 133.60p 134.00p 1405264
01/03/2019 135.00p 135.00p 133.80p 134.40p 919062
28/02/2019 137.60p 137.82p 134.60p 134.60p 1116144
27/02/2019 138.40p 138.40p 127.00p 137.60p 1215675
26/02/2019 138.00p 138.08p 137.40p 137.80p 1527967
25/02/2019 136.80p 138.00p 136.80p 138.00p 872968
22/02/2019 137.40p 138.60p 136.80p 137.60p 2321147
21/02/2019 134.00p 137.40p 134.00p 137.40p 1431519
20/02/2019 135.40p 136.76p 135.40p 136.40p 1058282
19/02/2019 134.60p 136.28p 134.60p 135.80p 1544004
18/02/2019 134.60p 135.80p 134.20p 135.80p 1419676
15/02/2019 133.80p 134.80p 133.60p 134.60p 1533843
14/02/2019 133.80p 134.00p 133.40p 133.60p 999898
13/02/2019 131.80p 133.66p 131.80p 133.60p 3236664
12/02/2019 129.40p 131.80p 129.40p 130.60p 2251785
11/02/2019 129.00p 131.05p 129.00p 129.60p 879422
08/02/2019 129.60p 129.60p 128.80p 128.80p 2045256
07/02/2019 130.00p 130.00p 129.20p 129.20p 1884535
06/02/2019 129.20p 129.80p 129.20p 129.40p 2510426
05/02/2019 129.80p 130.30p 129.30p 129.60p 1948204
04/02/2019 129.60p 130.80p 129.60p 129.80p 3364070
01/02/2019 130.80p 132.60p 129.20p 129.40p 2838904
31/01/2019 134.20p 135.95p 133.80p 133.80p 1117729
30/01/2019 136.00p 136.00p 135.14p 135.60p 759709
29/01/2019 136.20p 136.87p 135.00p 135.80p 711038
28/01/2019 135.40p 136.20p 134.67p 135.80p 681132
25/01/2019 135.80p 135.80p 134.13p 135.80p 409232
24/01/2019 134.60p 136.00p 134.60p 136.00p 1566984
23/01/2019 134.20p 135.20p 134.20p 135.00p 832253
22/01/2019 134.60p 135.20p 134.40p 134.60p 1290863
21/01/2019 135.80p 135.80p 134.57p 134.60p 689601
18/01/2019 134.40p 135.60p 132.20p 135.00p 2105845
17/01/2019 128.60p 129.52p 128.60p 129.40p 846646
16/01/2019 129.60p 129.60p 128.60p 128.80p 740057
15/01/2019 129.40p 129.60p 128.65p 129.60p 735311
14/01/2019 128.80p 129.40p 128.35p 129.40p 865657
11/01/2019 127.00p 128.80p 127.00p 128.20p 1240508
10/01/2019 128.00p 128.00p 127.00p 127.80p 480590
09/01/2019 127.80p 128.00p 127.20p 127.60p 1288310
08/01/2019 127.00p 128.37p 127.00p 127.80p 765089
07/01/2019 128.00p 128.20p 126.68p 127.60p 640006
04/01/2019 128.20p 128.20p 127.20p 127.20p 408575
03/01/2019 127.80p 128.30p 126.60p 127.60p 747453
02/01/2019 125.80p 127.80p 125.80p 127.80p 605123
31/12/2018 126.60p 126.60p 125.60p 126.00p 131745
28/12/2018 126.60p 126.60p 125.00p 126.20p 308750
27/12/2018 126.60p 126.60p 125.63p 126.00p 186662
24/12/2018 126.60p 126.60p 124.98p 126.40p 121383
21/12/2018 124.40p 126.60p 124.20p 126.40p 2681987
20/12/2018 124.00p 124.85p 124.00p 124.40p 1491540
19/12/2018 125.20p 125.20p 124.40p 124.40p 2787031
18/12/2018 124.80p 125.00p 124.36p 124.40p 909212
17/12/2018 124.80p 125.20p 124.36p 124.40p 413559
14/12/2018 124.40p 125.17p 124.20p 124.40p 893351
13/12/2018 125.00p 125.10p 124.40p 124.60p 1482757
12/12/2018 125.40p 125.40p 124.60p 125.00p 895410
11/12/2018 125.80p 125.80p 124.44p 125.00p 1404548
10/12/2018 126.20p 126.35p 124.25p 125.00p 605939
07/12/2018 125.00p 125.78p 125.00p 125.40p 1425660
06/12/2018 127.00p 127.69p 125.40p 125.60p 2752776
05/12/2018 128.20p 128.20p 127.32p 127.80p 2673754
04/12/2018 129.00p 129.00p 128.40p 128.60p 3174166
03/12/2018 129.00p 129.23p 128.34p 128.60p 2845705
30/11/2018 129.00p 129.00p 128.40p 129.00p 1973569
29/11/2018 127.60p 129.00p 127.60p 129.00p 5490214
28/11/2018 129.00p 129.20p 128.59p 128.80p 3716800
27/11/2018 128.80p 129.20p 128.60p 128.80p 683807
26/11/2018 129.00p 129.60p 128.00p 129.20p 912171
23/11/2018 129.20p 129.40p 128.21p 128.80p 932949
22/11/2018 128.00p 129.64p 127.80p 129.20p 895259
21/11/2018 128.00p 129.00p 127.40p 129.00p 4119645
20/11/2018 127.40p 128.00p 126.60p 127.80p 646033
19/11/2018 126.80p 127.80p 126.60p 127.80p 869242
16/11/2018 126.00p 127.20p 125.30p 127.00p 2244816
15/11/2018 127.40p 127.40p 124.80p 126.00p 1200444
14/11/2018 126.60p 127.06p 125.50p 126.20p 1274277
13/11/2018 125.20p 126.60p 125.12p 126.00p 1097091
12/11/2018 127.60p 127.60p 125.00p 125.00p 1078390
09/11/2018 126.40p 127.52p 126.20p 126.40p 713981
08/11/2018 128.00p 128.00p 126.20p 126.80p 1196741
07/11/2018 129.00p 129.00p 128.20p 128.20p 1685088
06/11/2018 129.40p 129.40p 128.40p 128.40p 2217440
05/11/2018 128.20p 129.20p 128.20p 129.00p 1234304
02/11/2018 129.20p 129.80p 128.40p 129.00p 1110767
01/11/2018 129.00p 129.80p 128.96p 129.20p 1145687
31/10/2018 130.40p 130.40p 129.40p 129.40p 3321278
30/10/2018 130.20p 130.40p 129.60p 129.60p 1230152
29/10/2018 130.20p 130.60p 129.81p 130.40p 663516
26/10/2018 130.00p 130.29p 129.35p 129.60p 624639
25/10/2018 130.00p 130.27p 130.00p 130.20p 2349311
24/10/2018 130.40p 130.40p 130.00p 130.40p 3153711
23/10/2018 129.80p 130.60p 129.80p 130.00p 603210
22/10/2018 129.20p 130.80p 129.20p 130.80p 1432923
19/10/2018 129.80p 129.80p 129.00p 129.60p 879630
18/10/2018 127.40p 129.40p 127.30p 129.40p 888593
17/10/2018 127.40p 127.40p 126.60p 127.20p 12939668
16/10/2018 125.80p 127.00p 125.65p 127.00p 1684090
15/10/2018 125.40p 126.80p 125.40p 126.00p 2146122
12/10/2018 125.40p 126.80p 125.40p 126.80p 519166
11/10/2018 126.00p 126.80p 125.60p 126.20p 2117718
10/10/2018 127.00p 127.00p 126.20p 126.40p 1257155
09/10/2018 126.20p 127.11p 126.20p 126.80p 2505191
08/10/2018 128.00p 128.00p 126.40p 126.40p 1449831
05/10/2018 127.80p 128.22p 127.60p 128.00p 1166985
04/10/2018 129.40p 129.40p 128.00p 128.00p 617225
03/10/2018 129.20p 129.60p 128.80p 129.60p 1505124
02/10/2018 129.20p 129.60p 128.60p 128.60p 879545
01/10/2018 128.40p 129.46p 128.40p 128.80p 650764
28/09/2018 129.40p 129.40p 127.80p 128.20p 1440749
27/09/2018 129.20p 129.40p 128.39p 129.40p 839208
26/09/2018 128.00p 129.20p 128.00p 128.40p 640557
25/09/2018 128.40p 128.70p 128.00p 128.60p 2198396
24/09/2018 128.00p 128.40p 127.40p 128.00p 484210
21/09/2018 129.00p 129.00p 127.60p 127.60p 3948040
20/09/2018 129.60p 129.60p 128.60p 128.80p 1041151
19/09/2018 129.60p 129.60p 129.00p 129.60p 1370088
18/09/2018 128.80p 129.80p 128.20p 129.80p 1084018
17/09/2018 128.60p 128.80p 128.00p 128.80p 813983
14/09/2018 128.60p 128.60p 127.80p 128.40p 349874
13/09/2018 128.60p 128.60p 127.60p 127.80p 1298288
12/09/2018 128.00p 128.60p 127.64p 128.40p 1585444
11/09/2018 128.60p 128.60p 128.20p 128.40p 897381
10/09/2018 127.80p 128.60p 127.60p 128.60p 2490577
07/09/2018 127.40p 127.72p 127.20p 127.60p 2904504
06/09/2018 126.60p 127.40p 126.00p 127.40p 1414044
05/09/2018 125.40p 127.00p 125.27p 127.00p 980514
04/09/2018 124.60p 125.40p 124.20p 125.40p 2046692
03/09/2018 124.40p 124.40p 124.00p 124.40p 1185385
31/08/2018 124.20p 124.40p 124.07p 124.40p 1101001
30/08/2018 124.40p 124.80p 124.00p 124.40p 1426807
29/08/2018 124.60p 124.60p 124.20p 124.40p 1056400
28/08/2018 124.00p 124.40p 124.00p 124.40p 1080916
24/08/2018 123.80p 124.40p 123.80p 124.20p 665688
23/08/2018 125.00p 125.00p 124.00p 124.00p 757895
22/08/2018 124.40p 124.60p 124.20p 124.60p 3202745
21/08/2018 123.80p 125.00p 123.60p 124.80p 756489
20/08/2018 123.80p 124.00p 123.38p 123.80p 548162
17/08/2018 123.20p 123.60p 123.00p 123.60p 528481
16/08/2018 123.60p 123.90p 122.45p 123.00p 3105434
15/08/2018 124.60p 124.60p 122.70p 122.80p 783337
14/08/2018 124.20p 124.40p 123.60p 123.60p 507981
13/08/2018 124.20p 125.20p 123.80p 124.40p 342553

*Close Price adjusted for both dividends and splits