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
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
25/10/2017 119.60p 119.60p 117.00p 118.00p 1667582
24/10/2017 119.50p 119.80p 119.20p 119.50p 488489
23/10/2017 119.40p 119.90p 118.95p 119.20p 554157
20/10/2017 119.50p 119.50p 119.00p 119.50p 317134
19/10/2017 119.90p 119.90p 119.00p 119.30p 989748
18/10/2017 119.50p 120.10p 118.96p 119.00p 856365
17/10/2017 118.40p 119.00p 118.10p 119.00p 722352
16/10/2017 118.80p 119.20p 118.14p 118.40p 537655
13/10/2017 118.60p 119.40p 118.60p 119.10p 835313
12/10/2017 119.50p 119.60p 118.50p 118.70p 127613
11/10/2017 118.70p 119.00p 118.00p 118.60p 340645
10/10/2017 119.00p 119.10p 118.70p 119.00p 184676
09/10/2017 119.60p 120.30p 119.20p 119.20p 77256
06/10/2017 120.20p 120.30p 119.70p 120.00p 378889
05/10/2017 120.10p 120.20p 119.70p 120.20p 116209
04/10/2017 120.10p 120.30p 119.70p 120.20p 214145
03/10/2017 120.30p 120.50p 120.00p 120.10p 177763
02/10/2017 120.90p 120.90p 120.30p 120.50p 262921
29/09/2017 121.00p 121.00p 119.50p 120.60p 440642
28/09/2017 122.00p 122.00p 120.00p 120.00p 934494
27/09/2017 125.50p 125.90p 125.20p 125.60p 85697
26/09/2017 125.60p 125.60p 125.00p 125.40p 370816
25/09/2017 124.70p 125.60p 124.50p 125.60p 219799
22/09/2017 124.50p 124.70p 124.10p 124.70p 259282
21/09/2017 124.50p 124.50p 124.00p 124.50p 221668
20/09/2017 124.00p 124.40p 124.00p 124.30p 204145
19/09/2017 123.90p 124.20p 123.50p 124.20p 980817
18/09/2017 123.20p 123.70p 123.00p 123.70p 531115
15/09/2017 122.30p 123.20p 122.30p 123.20p 583409
14/09/2017 122.60p 123.20p 122.40p 123.20p 367556
13/09/2017 122.50p 122.50p 121.90p 122.30p 422849
12/09/2017 122.50p 122.50p 122.20p 122.40p 518497
11/09/2017 122.40p 122.40p 122.00p 122.30p 13190
08/09/2017 121.80p 122.40p 121.80p 122.30p 81111
07/09/2017 121.50p 122.50p 121.50p 122.40p 278875
06/09/2017 122.00p 122.00p 121.60p 122.00p 83526
05/09/2017 121.50p 122.00p 121.50p 122.00p 113391
04/09/2017 121.90p 121.90p 121.60p 121.90p 185406
01/09/2017 121.90p 121.90p 121.60p 121.90p 80535
31/08/2017 121.90p 122.00p 121.70p 122.00p 108961
30/08/2017 122.00p 122.00p 121.30p 121.40p 38371
29/08/2017 121.10p 122.00p 121.10p 121.60p 50315
25/08/2017 122.30p 122.30p 121.10p 121.80p 164477
24/08/2017 122.10p 122.30p 121.50p 121.50p 217700
23/08/2017 121.40p 122.10p 121.10p 121.20p 99466
22/08/2017 122.20p 123.00p 121.00p 121.10p 447362
21/08/2017 122.10p 122.50p 122.10p 122.50p 40204
18/08/2017 122.10p 122.50p 122.00p 122.20p 159967
17/08/2017 122.30p 122.50p 122.00p 122.00p 280818
16/08/2017 122.40p 122.40p 121.30p 122.30p 32095
15/08/2017 122.10p 122.80p 122.00p 122.50p 273033
14/08/2017 122.30p 122.30p 121.40p 122.30p 116532
11/08/2017 121.80p 122.30p 121.70p 122.30p 195516
10/08/2017 122.00p 122.00p 121.00p 121.40p 465685
09/08/2017 123.50p 123.50p 122.70p 122.90p 295445
08/08/2017 123.30p 123.30p 122.80p 122.80p 248074
07/08/2017 122.10p 123.00p 122.10p 123.00p 119880
04/08/2017 122.50p 122.50p 122.00p 122.10p 314810
03/08/2017 123.20p 123.30p 122.30p 122.50p 432730
02/08/2017 123.50p 123.50p 123.10p 123.50p 45056
01/08/2017 123.30p 123.50p 122.90p 123.50p 235124
31/07/2017 123.20p 123.50p 122.90p 123.50p 273356
28/07/2017 123.10p 123.20p 122.60p 123.20p 212247
27/07/2017 122.80p 123.30p 122.70p 123.30p 269025
26/07/2017 123.20p 123.20p 122.30p 122.90p 108791
25/07/2017 123.00p 123.00p 122.50p 123.00p 79312
24/07/2017 123.00p 123.10p 122.10p 123.00p 472181
21/07/2017 122.40p 123.00p 122.20p 122.80p 252474
20/07/2017 122.70p 123.00p 122.00p 122.80p 138659
19/07/2017 122.60p 123.40p 122.40p 122.70p 280277
18/07/2017 122.10p 122.80p 122.10p 122.50p 600510
17/07/2017 122.00p 122.30p 122.00p 122.10p 66312
14/07/2017 122.20p 122.30p 121.80p 122.10p 196156
13/07/2017 121.10p 122.40p 120.90p 122.00p 355434
12/07/2017 120.70p 120.90p 120.20p 120.90p 180623
11/07/2017 122.50p 122.50p 119.80p 120.20p 581837
10/07/2017 122.60p 122.60p 122.10p 122.50p 129178
07/07/2017 121.80p 122.30p 121.80p 122.00p 37777
06/07/2017 121.90p 122.50p 121.10p 122.20p 176501
05/07/2017 120.50p 122.00p 120.50p 122.00p 338031
04/07/2017 120.90p 121.10p 120.50p 120.50p 368000

*Close Price adjusted for both dividends and splits