Greencoat Renewables (CDI) (GRP) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greencoat Renewables (CDI)

Date Open High Low Close* Volume
20/09/2019 1.15p 1.15p 1.13p 1.13p 1002190
19/09/2019 1.15p 1.16p 1.14p 1.14p 190488
18/09/2019 1.15p 1.15p 1.14p 1.15p 496852
17/09/2019 1.15p 1.16p 1.14p 1.15p 2756239
16/09/2019 1.14p 1.15p 1.14p 1.14p 3155583
13/09/2019 1.14p 1.16p 1.13p 1.13p 3563563
12/09/2019 1.16p 1.31p 1.15p 1.15p 1987382
11/09/2019 1.17p 1.18p 1.16p 1.16p 84872
10/09/2019 1.18p 1.18p 1.17p 1.18p 47427
09/09/2019 1.19p 1.20p 1.17p 1.17p 156115
06/09/2019 1.20p 1.20p 1.19p 1.20p 154669
05/09/2019 1.18p 1.20p 1.18p 1.19p 547165
04/09/2019 1.19p 1.20p 1.18p 1.20p 117155
03/09/2019 1.18p 1.19p 1.18p 1.19p 1176406
02/09/2019 1.16p 1.18p 1.16p 1.18p 105546
30/08/2019 1.15p 1.17p 1.15p 1.16p 677565
29/08/2019 1.14p 1.17p 1.14p 1.16p 1205918
28/08/2019 1.14p 1.15p 1.14p 1.15p 221929
27/08/2019 1.13p 1.14p 1.12p 1.13p 81777
23/08/2019 1.13p 1.13p 1.11p 1.12p 78426
22/08/2019 1.13p 1.13p 1.12p 1.13p 129842
21/08/2019 1.13p 1.13p 1.12p 1.12p 93424
20/08/2019 1.13p 1.13p 1.12p 1.13p 59932
19/08/2019 1.13p 1.13p 1.12p 1.13p 16734
16/08/2019 1.11p 1.13p 1.11p 1.12p 64389
15/08/2019 1.13p 1.13p 1.13p 1.13p 85918
14/08/2019 1.13p 1.13p 1.13p 1.13p 226100
13/08/2019 1.13p 1.14p 1.13p 1.13p 182936
12/08/2019 1.13p 1.14p 1.13p 1.13p 65371
09/08/2019 1.13p 1.14p 1.12p 1.13p 277756
08/08/2019 1.11p 1.14p 1.11p 1.12p 558590
07/08/2019 1.10p 1.11p 1.09p 1.10p 535488
06/08/2019 1.09p 1.10p 1.09p 1.09p 3290210
05/08/2019 1.10p 1.10p 1.09p 1.09p 1834493
02/08/2019 1.09p 1.09p 1.08p 1.09p 937392
01/08/2019 1.09p 1.10p 1.08p 1.09p 3766981
31/07/2019 1.11p 1.11p 1.10p 1.10p 266320
30/07/2019 1.11p 1.12p 1.10p 1.11p 434382
29/07/2019 1.12p 1.12p 1.10p 1.10p 595548
26/07/2019 1.12p 1.12p 1.10p 1.11p 420765
25/07/2019 1.13p 1.13p 1.12p 1.12p 275248
24/07/2019 1.12p 1.12p 1.10p 1.12p 990068
23/07/2019 1.10p 1.11p 1.10p 1.11p 279038
22/07/2019 1.10p 1.10p 1.10p 1.10p 208727
19/07/2019 1.11p 1.11p 1.10p 1.10p 832832
18/07/2019 1.11p 1.11p 1.10p 1.10p 814420
17/07/2019 1.11p 1.11p 1.11p 1.11p 277184
16/07/2019 1.11p 1.12p 1.11p 1.11p 266252
15/07/2019 1.12p 1.12p 1.10p 1.11p 169378
12/07/2019 1.12p 1.12p 1.11p 1.11p 283097
11/07/2019 1.12p 1.12p 1.11p 1.11p 91890
10/07/2019 1.12p 1.12p 1.10p 1.12p 337181
09/07/2019 1.11p 1.12p 1.11p 1.12p 51044
08/07/2019 1.13p 1.13p 1.12p 1.12p 196444
05/07/2019 1.12p 1.13p 1.11p 1.13p 327544
04/07/2019 1.12p 1.12p 1.12p 1.12p 1436436
03/07/2019 1.12p 1.12p 1.12p 1.12p 59952
02/07/2019 1.13p 1.14p 1.12p 1.13p 332879
01/07/2019 1.13p 1.13p 1.12p 1.13p 3376172
28/06/2019 1.13p 1.13p 1.13p 1.13p 169264
27/06/2019 1.13p 1.13p 1.13p 1.13p 303955
26/06/2019 1.13p 1.13p 1.13p 1.13p 93794
25/06/2019 1.13p 1.13p 1.12p 1.13p 1352662
24/06/2019 1.12p 1.13p 1.12p 1.13p 95162
21/06/2019 1.13p 1.13p 1.12p 1.13p 159496
20/06/2019 1.12p 1.13p 1.12p 1.12p 818918
19/06/2019 1.13p 1.13p 1.12p 1.13p 145871
18/06/2019 1.13p 1.13p 1.12p 1.13p 834546
17/06/2019 1.13p 1.14p 1.13p 1.13p 393860
14/06/2019 1.13p 1.13p 1.12p 1.13p 100197
13/06/2019 1.13p 1.13p 1.12p 1.13p 1067528
12/06/2019 1.13p 1.13p 1.12p 1.13p 4052
11/06/2019 1.13p 1.13p 1.12p 1.13p 2556514
10/06/2019 1.13p 1.13p 1.12p 1.13p 89600
07/06/2019 1.13p 1.13p 1.12p 1.13p 122916
06/06/2019 1.12p 1.13p 1.12p 1.13p 225820
05/06/2019 1.13p 1.13p 1.12p 1.13p 3066611
04/06/2019 1.13p 1.14p 1.12p 1.13p 526087
03/06/2019 1.11p 1.12p 1.11p 1.12p 22537
31/05/2019 1.12p 1.13p 1.10p 1.12p 455684
30/05/2019 1.10p 1.11p 1.10p 1.10p 257704
29/05/2019 1.11p 1.12p 1.10p 1.10p 98946
28/05/2019 1.11p 1.12p 1.11p 1.11p 71522
24/05/2019 1.12p 1.12p 1.12p 1.12p 54033
23/05/2019 1.14p 1.14p 1.11p 1.12p 26073
22/05/2019 1.12p 1.12p 1.11p 1.11p 65785
21/05/2019 1.13p 1.13p 1.12p 1.12p 716737
20/05/2019 1.12p 1.14p 1.12p 1.13p 58307
17/05/2019 1.13p 1.13p 1.12p 1.13p 465787
16/05/2019 1.13p 1.13p 1.12p 1.13p 164536
15/05/2019 1.13p 1.13p 1.12p 1.13p 65128
14/05/2019 1.13p 1.13p 1.12p 1.13p 326175
13/05/2019 1.12p 1.13p 1.12p 1.13p 350606
10/05/2019 1.13p 1.13p 1.12p 1.12p 3965890
09/05/2019 1.13p 1.13p 1.12p 1.12p 32492
08/05/2019 1.12p 1.13p 1.12p 1.12p 103340
07/05/2019 1.10p 1.13p 1.10p 1.12p 1354039
03/05/2019 1.13p 1.13p 1.12p 1.12p 35595
02/05/2019 1.13p 1.13p 1.12p 1.12p 1570464
01/05/2019 1.13p 1.14p 1.13p 1.14p 1399160
30/04/2019 1.13p 1.13p 1.10p 1.12p 150530
29/04/2019 1.10p 1.13p 1.10p 1.11p 114819
26/04/2019 1.10p 1.11p 1.09p 1.11p 1375151
25/04/2019 1.09p 1.10p 1.08p 1.10p 2060231
24/04/2019 1.08p 1.09p 1.08p 1.09p 177566
23/04/2019 1.08p 1.09p 1.08p 1.09p 22064
18/04/2019 1.09p 1.09p 1.09p 1.09p 57629
17/04/2019 1.08p 1.09p 1.08p 1.09p 200845
16/04/2019 1.09p 1.09p 1.07p 1.09p 52157
15/04/2019 1.08p 1.09p 1.07p 1.08p 352888
12/04/2019 1.08p 1.08p 1.07p 1.08p 227052
11/04/2019 1.07p 1.07p 1.07p 1.07p 538142
10/04/2019 1.08p 1.08p 1.07p 1.07p 474714
09/04/2019 1.08p 1.08p 1.07p 1.08p 922781
08/04/2019 1.07p 1.07p 1.06p 1.07p 691948
05/04/2019 1.07p 1.07p 1.06p 1.07p 340308
04/04/2019 1.09p 1.09p 1.06p 1.07p 104246
03/04/2019 1.07p 1.08p 1.07p 1.07p 548975
02/04/2019 1.07p 1.08p 1.07p 1.08p 631925
01/04/2019 1.06p 1.07p 1.06p 1.07p 244264
29/03/2019 1.07p 1.07p 1.06p 1.06p 158475
28/03/2019 1.07p 1.07p 1.07p 1.07p 141630
27/03/2019 1.07p 1.08p 1.06p 1.07p 122710
26/03/2019 1.07p 1.07p 1.06p 1.06p 53059
25/03/2019 1.07p 1.07p 1.06p 1.06p 81846
22/03/2019 1.05p 1.07p 1.05p 1.06p 167269
21/03/2019 1.07p 1.07p 1.06p 1.06p 371775
20/03/2019 1.08p 1.08p 1.07p 1.07p 666477
19/03/2019 1.07p 1.08p 1.07p 1.07p 295357
18/03/2019 1.08p 1.08p 1.07p 1.08p 78223
15/03/2019 1.07p 1.08p 1.07p 1.08p 56065
14/03/2019 1.08p 1.08p 1.08p 1.08p 60072
13/03/2019 1.10p 1.10p 1.08p 1.09p 44342
12/03/2019 1.08p 1.09p 1.07p 1.08p 101788
11/03/2019 1.07p 1.08p 1.07p 1.07p 166167
08/03/2019 1.08p 1.08p 1.07p 1.07p 25406
07/03/2019 1.06p 1.07p 1.06p 1.07p 58447
06/03/2019 1.06p 1.07p 1.06p 1.07p 3550
05/03/2019 1.09p 1.09p 1.08p 1.08p 71000
04/03/2019 1.08p 1.08p 1.07p 1.07p 37406
01/03/2019 1.09p 1.09p 1.08p 1.08p 34427
28/02/2019 1.09p 1.09p 1.08p 1.08p 145847
27/02/2019 1.09p 1.09p 1.08p 1.09p 48075
26/02/2019 1.09p 1.09p 1.08p 1.08p 124469
25/02/2019 1.08p 1.08p 1.08p 1.08p 22892
22/02/2019 1.08p 1.09p 1.08p 1.09p 273251
21/02/2019 1.08p 1.08p 1.07p 1.08p 35000
20/02/2019 1.08p 1.08p 1.07p 1.08p 138999
19/02/2019 1.07p 1.08p 1.07p 1.08p 65481
18/02/2019 1.08p 1.08p 1.07p 1.08p 120308
15/02/2019 1.08p 1.09p 1.08p 1.08p 184826
14/02/2019 1.07p 1.08p 1.07p 1.07p 229512
13/02/2019 1.07p 1.08p 1.06p 1.06p 127252
12/02/2019 1.07p 1.09p 1.07p 1.07p 114184
11/02/2019 1.09p 1.09p 1.07p 1.08p 34477
08/02/2019 1.09p 1.09p 1.07p 1.08p 199047
07/02/2019 1.09p 1.09p 1.05p 1.08p 92184
06/02/2019 1.09p 1.10p 1.09p 1.09p 240330
05/02/2019 1.06p 1.08p 1.06p 1.08p 117132
04/02/2019 1.07p 1.08p 1.07p 1.07p 27821
01/02/2019 1.04p 1.08p 1.04p 1.07p 63676
31/01/2019 1.05p 1.07p 1.05p 1.05p 333748
30/01/2019 1.05p 1.05p 1.04p 1.04p 56438
29/01/2019 1.05p 1.05p 1.04p 1.04p 333662
28/01/2019 1.05p 1.05p 1.03p 1.04p 108327
25/01/2019 1.04p 1.05p 1.04p 1.04p 183088
24/01/2019 1.04p 1.04p 1.02p 1.03p 89152
23/01/2019 1.03p 1.03p 1.03p 1.03p 61285
22/01/2019 1.03p 1.03p 1.02p 1.03p 213649
21/01/2019 1.03p 1.03p 1.02p 1.02p 119086
18/01/2019 1.03p 1.03p 1.02p 1.02p 387096
17/01/2019 1.03p 1.03p 1.02p 1.02p 352322
16/01/2019 1.03p 1.04p 1.03p 1.03p 194591
15/01/2019 1.03p 1.05p 1.03p 1.03p 225518
14/01/2019 1.05p 1.05p 1.03p 1.03p 83891
11/01/2019 1.05p 1.05p 1.05p 1.05p 98965
10/01/2019 1.05p 1.05p 1.05p 1.05p 210950
09/01/2019 1.05p 1.05p 1.05p 1.05p 188456
08/01/2019 1.04p 1.05p 1.04p 1.05p 206503
07/01/2019 1.05p 1.06p 1.05p 1.05p 80831
04/01/2019 1.03p 1.05p 1.03p 1.04p 21520
03/01/2019 1.05p 1.05p 1.04p 1.04p 225
02/01/2019 1.04p 1.05p 1.04p 1.04p 11733
31/12/2018 1.03p 1.05p 1.03p 1.05p 12178
28/12/2018 1.06p 1.06p 1.05p 1.05p 1591
27/12/2018 1.03p 1.06p 1.03p 1.05p 8625
24/12/2018 1.06p 1.06p 1.03p 1.04p 22806
21/12/2018 1.04p 1.06p 1.04p 1.05p 43933
20/12/2018 1.05p 1.05p 1.04p 1.04p 21837
19/12/2018 1.04p 1.06p 1.04p 1.05p 39319
18/12/2018 1.04p 1.06p 1.04p 1.05p 97036
17/12/2018 1.06p 1.06p 1.03p 1.05p 70504
14/12/2018 1.05p 1.06p 1.04p 1.05p 54351
13/12/2018 1.07p 1.07p 1.05p 1.05p 12943
12/12/2018 1.06p 1.07p 1.05p 1.05p 41252
11/12/2018 1.04p 1.07p 1.03p 1.05p 25277
10/12/2018 1.04p 1.06p 1.04p 1.05p 38273
07/12/2018 1.05p 1.06p 1.04p 1.05p 17933
06/12/2018 1.05p 1.06p 1.04p 1.05p 41140
05/12/2018 1.03p 1.06p 1.01p 1.05p 68843

*Close Price adjusted for both dividends and splits