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
10/08/2018 125.40p 125.40p 124.37p 124.60p 520301
09/08/2018 124.20p 125.09p 124.00p 124.20p 690961
08/08/2018 126.00p 126.40p 126.00p 126.00p 1071544
07/08/2018 126.60p 126.60p 126.00p 126.00p 872515
06/08/2018 125.00p 126.60p 125.00p 126.40p 566957
03/08/2018 125.00p 125.80p 124.60p 125.60p 1455112
02/08/2018 125.40p 125.40p 124.60p 124.80p 704832
01/08/2018 124.40p 125.25p 124.40p 125.20p 317366
31/07/2018 126.00p 126.40p 124.40p 125.00p 2576773
30/07/2018 126.40p 126.40p 125.60p 125.80p 480419
27/07/2018 126.60p 126.60p 125.60p 126.20p 1014986
26/07/2018 126.40p 126.40p 125.60p 126.40p 989470
25/07/2018 126.40p 126.40p 125.80p 126.40p 662425
24/07/2018 127.00p 127.00p 126.20p 126.40p 653826
23/07/2018 126.40p 126.40p 126.20p 126.40p 654023
20/07/2018 127.00p 127.27p 126.40p 126.80p 977848
19/07/2018 127.00p 127.40p 126.80p 126.80p 857913
18/07/2018 126.40p 127.60p 126.20p 127.00p 1591898
17/07/2018 125.00p 126.40p 124.60p 126.40p 2091676
16/07/2018 126.00p 126.00p 124.80p 125.00p 650548
13/07/2018 124.80p 125.20p 124.60p 125.00p 321837
12/07/2018 124.60p 125.00p 124.60p 124.80p 811514
11/07/2018 125.00p 125.00p 124.60p 125.00p 629734
10/07/2018 125.20p 125.20p 124.60p 125.00p 430828
09/07/2018 124.80p 125.20p 124.60p 124.80p 924393
06/07/2018 124.20p 125.00p 124.20p 124.60p 988773
05/07/2018 124.60p 125.00p 124.40p 124.60p 907069
04/07/2018 125.00p 125.20p 124.60p 125.00p 1005461
03/07/2018 125.00p 125.40p 124.80p 124.80p 946220
02/07/2018 125.20p 125.80p 124.80p 125.80p 969716
29/06/2018 124.80p 125.80p 124.70p 125.20p 1212783
28/06/2018 124.60p 124.80p 124.20p 124.80p 1079981
27/06/2018 124.40p 125.20p 124.20p 125.20p 2712935
26/06/2018 124.20p 124.40p 123.80p 124.40p 760026
25/06/2018 123.20p 124.40p 123.20p 124.20p 620324
22/06/2018 122.60p 124.00p 122.60p 124.00p 1150285
21/06/2018 123.20p 123.60p 122.80p 123.20p 1066475
20/06/2018 123.40p 123.60p 122.60p 122.60p 798141
19/06/2018 122.60p 123.60p 122.60p 123.00p 973232
18/06/2018 122.00p 123.20p 122.00p 123.00p 477586
15/06/2018 123.00p 123.40p 122.80p 123.20p 4460492
14/06/2018 123.00p 123.24p 122.00p 122.80p 1330465
13/06/2018 123.60p 123.60p 122.60p 123.00p 1348654
12/06/2018 123.40p 123.54p 123.20p 123.40p 1218868
11/06/2018 122.80p 123.40p 122.40p 123.20p 1366623
08/06/2018 121.40p 123.20p 121.40p 122.80p 1438632
07/06/2018 121.80p 122.40p 120.20p 121.40p 496065
06/06/2018 122.20p 122.60p 122.00p 122.40p 848019
05/06/2018 122.00p 122.00p 121.80p 122.00p 464960
04/06/2018 121.40p 122.40p 121.40p 121.80p 1040756
01/06/2018 121.00p 121.40p 120.80p 121.40p 973134
31/05/2018 121.00p 121.00p 120.50p 121.00p 2396401
30/05/2018 121.00p 121.00p 120.70p 120.80p 854567
29/05/2018 121.60p 121.60p 120.40p 120.40p 796127
25/05/2018 120.80p 121.20p 120.64p 121.20p 348499
24/05/2018 120.40p 121.00p 120.20p 120.80p 1542788
23/05/2018 120.40p 120.40p 120.00p 120.40p 562662
22/05/2018 120.00p 120.80p 117.00p 120.20p 1369726
21/05/2018 120.80p 120.80p 120.00p 120.20p 1549764
18/05/2018 120.00p 120.40p 117.00p 120.00p 3463313
17/05/2018 119.80p 121.00p 119.40p 120.80p 609797
16/05/2018 119.00p 121.00p 118.80p 120.20p 1406745
15/05/2018 119.40p 119.40p 118.40p 118.60p 930706
14/05/2018 119.40p 119.76p 118.40p 118.40p 532027
11/05/2018 120.00p 120.00p 118.60p 118.60p 1126869
10/05/2018 120.80p 120.80p 119.00p 119.60p 1283193
09/05/2018 121.60p 122.40p 121.35p 122.00p 828396
08/05/2018 120.00p 121.60p 119.60p 121.60p 1668597
04/05/2018 122.00p 122.20p 121.80p 121.80p 793550
03/05/2018 122.60p 122.70p 122.00p 122.20p 893928
02/05/2018 122.00p 122.60p 121.60p 122.60p 886151
01/05/2018 122.60p 122.80p 120.96p 121.60p 999246
30/04/2018 122.40p 122.40p 121.82p 122.00p 390115
27/04/2018 121.40p 122.40p 121.40p 122.00p 367389
26/04/2018 121.80p 122.00p 121.20p 121.80p 797686
25/04/2018 122.00p 122.00p 121.72p 121.80p 522267
24/04/2018 121.80p 122.00p 121.60p 121.80p 570862
23/04/2018 121.20p 122.00p 121.00p 121.40p 1632076
20/04/2018 121.40p 121.40p 120.80p 121.00p 1058002
19/04/2018 121.40p 121.40p 121.00p 121.00p 1049818
18/04/2018 121.00p 121.20p 120.80p 121.20p 984680
17/04/2018 121.20p 121.20p 120.69p 121.00p 1499257
16/04/2018 121.20p 121.20p 120.40p 121.00p 1165953
13/04/2018 120.60p 120.88p 120.60p 120.80p 279562
12/04/2018 121.20p 121.20p 120.60p 120.60p 1030580
11/04/2018 120.60p 121.00p 120.60p 121.00p 441258
10/04/2018 121.40p 121.40p 120.67p 121.00p 765957
09/04/2018 121.60p 121.60p 120.60p 120.80p 1181027
06/04/2018 121.40p 121.40p 120.60p 120.60p 1193282
05/04/2018 122.00p 122.00p 121.00p 121.20p 1534299
04/04/2018 122.20p 122.20p 121.25p 121.60p 873532
03/04/2018 122.00p 122.00p 121.16p 121.80p 860673
29/03/2018 121.40p 121.60p 121.20p 121.60p 654040
28/03/2018 120.60p 121.40p 120.40p 121.00p 516924
27/03/2018 120.80p 121.24p 120.40p 121.00p 970388
26/03/2018 120.40p 120.40p 120.00p 120.40p 408185
23/03/2018 120.80p 121.20p 120.20p 120.20p 595544
22/03/2018 121.20p 122.20p 121.00p 121.40p 743295
21/03/2018 121.80p 121.80p 121.20p 121.20p 367194
20/03/2018 120.80p 121.60p 120.80p 121.60p 376098
19/03/2018 120.00p 121.60p 120.00p 121.00p 534150
16/03/2018 120.00p 121.00p 119.80p 121.00p 1479458
15/03/2018 121.00p 121.00p 119.80p 120.20p 916109
14/03/2018 121.60p 121.60p 120.80p 120.80p 674509
13/03/2018 121.00p 121.60p 120.60p 121.20p 763588
12/03/2018 121.00p 121.00p 120.00p 120.80p 573941
09/03/2018 120.20p 120.57p 120.00p 120.20p 553746
08/03/2018 120.60p 120.80p 120.00p 120.60p 305260
07/03/2018 121.40p 121.60p 120.60p 121.20p 542831
06/03/2018 121.60p 121.80p 121.40p 121.40p 264593
05/03/2018 121.00p 121.95p 121.00p 121.40p 997063
02/03/2018 122.00p 122.63p 120.00p 120.20p 839524
01/03/2018 122.20p 122.60p 121.20p 122.20p 509243
28/02/2018 123.00p 123.20p 122.00p 122.20p 1052247
27/02/2018 121.40p 123.00p 121.31p 122.40p 845919
26/02/2018 121.00p 121.40p 120.45p 121.40p 473203
23/02/2018 120.40p 121.00p 120.00p 120.00p 947993
22/02/2018 121.00p 121.00p 120.20p 120.60p 1588222
21/02/2018 120.80p 120.80p 120.40p 120.80p 1841796
20/02/2018 120.40p 120.80p 120.20p 120.60p 528870
19/02/2018 120.00p 120.60p 120.00p 120.40p 813389
16/02/2018 119.20p 120.20p 119.00p 120.00p 446534
15/02/2018 118.20p 119.00p 118.03p 118.80p 532031
14/02/2018 118.40p 119.02p 118.00p 118.40p 744019
13/02/2018 118.60p 119.36p 117.80p 118.20p 395801
12/02/2018 118.80p 119.60p 117.60p 118.60p 468467
09/02/2018 119.20p 119.63p 117.20p 118.20p 1186559
08/02/2018 119.40p 120.59p 118.60p 119.20p 621309
07/02/2018 120.40p 121.80p 120.20p 121.00p 475962
06/02/2018 118.80p 121.00p 118.39p 119.80p 881909
05/02/2018 120.60p 121.13p 119.42p 120.00p 619813
02/02/2018 120.60p 121.06p 119.80p 120.20p 564493
01/02/2018 120.40p 121.60p 120.40p 121.00p 271486
31/01/2018 118.80p 121.20p 118.80p 120.40p 826970
30/01/2018 119.40p 120.40p 119.13p 119.80p 304013
29/01/2018 120.00p 120.20p 118.84p 119.40p 183834
26/01/2018 119.60p 119.80p 119.40p 119.60p 896149
25/01/2018 119.80p 120.00p 118.60p 119.60p 807271
24/01/2018 120.60p 121.00p 118.80p 118.80p 525983
23/01/2018 120.80p 121.08p 120.20p 120.20p 442412
22/01/2018 122.20p 122.20p 121.00p 121.00p 1176747
19/01/2018 121.80p 122.00p 121.00p 121.20p 845593
18/01/2018 122.80p 122.80p 121.60p 121.60p 414393
17/01/2018 122.80p 123.01p 122.20p 122.40p 913025
16/01/2018 123.00p 123.20p 121.60p 122.40p 951926
15/01/2018 123.40p 123.40p 122.80p 122.80p 316933
12/01/2018 123.00p 123.20p 122.80p 123.00p 1753609
11/01/2018 123.60p 123.76p 122.80p 122.80p 279289
10/01/2018 123.60p 125.00p 123.40p 123.60p 418385
09/01/2018 123.60p 125.00p 123.60p 123.80p 176715
08/01/2018 124.40p 125.00p 123.40p 124.40p 355701
05/01/2018 123.60p 124.40p 123.40p 123.60p 760931
04/01/2018 123.40p 123.80p 123.40p 123.80p 387507
03/01/2018 123.60p 124.00p 123.20p 123.40p 555384
02/01/2018 123.00p 123.60p 122.78p 123.60p 345009
29/12/2017 122.60p 123.50p 122.60p 122.80p 63107
28/12/2017 122.90p 123.20p 122.60p 122.80p 127502
27/12/2017 122.50p 123.20p 122.40p 123.20p 123776
22/12/2017 122.70p 122.70p 122.40p 122.50p 95177
21/12/2017 122.90p 123.40p 122.80p 122.80p 317434
20/12/2017 123.10p 123.50p 123.10p 123.30p 421507
19/12/2017 123.00p 123.50p 122.60p 123.30p 885220
18/12/2017 121.90p 123.00p 121.90p 123.00p 1356796
15/12/2017 121.00p 123.00p 121.00p 123.00p 1923314
14/12/2017 120.10p 121.70p 119.80p 121.40p 1033325
13/12/2017 119.40p 120.50p 119.30p 120.10p 1298707
12/12/2017 119.00p 119.40p 118.90p 119.20p 555000
11/12/2017 117.90p 119.40p 117.90p 119.00p 370833
08/12/2017 118.00p 118.98p 117.90p 118.60p 539768
07/12/2017 118.50p 118.97p 117.80p 117.80p 686121
06/12/2017 118.40p 119.40p 118.40p 118.70p 499385
05/12/2017 119.50p 119.50p 118.50p 119.10p 782553
04/12/2017 118.50p 119.50p 118.50p 119.20p 322887
01/12/2017 117.80p 119.60p 117.80p 118.30p 509780
30/11/2017 118.80p 119.50p 118.00p 118.30p 529025
29/11/2017 119.00p 119.40p 118.70p 119.00p 293570
28/11/2017 118.30p 119.20p 118.30p 119.00p 473509
27/11/2017 118.20p 118.70p 118.00p 118.30p 331519
24/11/2017 119.20p 119.30p 118.70p 119.00p 231093
23/11/2017 118.60p 119.30p 118.20p 119.00p 646202
22/11/2017 119.10p 119.26p 118.50p 118.70p 367409
21/11/2017 118.10p 118.75p 118.00p 118.00p 448382
20/11/2017 119.00p 119.00p 118.10p 118.30p 219709
17/11/2017 120.20p 120.20p 118.60p 118.70p 1164041
16/11/2017 119.00p 120.50p 118.33p 119.70p 1157684
15/11/2017 118.10p 119.29p 118.10p 118.40p 890320
14/11/2017 118.40p 119.00p 118.00p 118.40p 990760
13/11/2017 119.10p 119.80p 118.00p 118.30p 1178677
10/11/2017 118.80p 119.36p 118.63p 119.10p 607648
09/11/2017 119.70p 119.70p 119.20p 119.20p 892502
08/11/2017 119.90p 119.90p 118.80p 119.20p 935321
07/11/2017 119.70p 119.70p 118.87p 119.30p 1708154
06/11/2017 119.10p 119.60p 118.52p 119.30p 1909569
03/11/2017 119.60p 119.70p 118.80p 119.60p 1059361
02/11/2017 119.50p 119.83p 118.40p 119.40p 1086103
01/11/2017 120.90p 120.90p 119.99p 120.50p 1541173
31/10/2017 120.00p 121.00p 120.00p 120.50p 1167673
30/10/2017 120.50p 120.80p 120.10p 120.40p 828888
27/10/2017 120.50p 120.90p 117.00p 120.20p 10310577
26/10/2017 118.00p 120.76p 117.00p 120.00p 4817261

*Close Price adjusted for both dividends and splits