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
14/09/2016 113.50p 114.00p 112.80p 112.80p 363983
13/09/2016 113.00p 113.80p 113.00p 113.50p 277824
12/09/2016 112.80p 113.50p 112.80p 113.10p 252486
09/09/2016 112.00p 114.00p 112.00p 112.90p 214190
08/09/2016 112.00p 113.20p 111.80p 113.00p 335800
07/09/2016 111.60p 112.80p 111.60p 112.10p 146223
06/09/2016 114.90p 115.14p 111.60p 112.60p 353772
05/09/2016 116.10p 116.10p 113.30p 113.30p 490248
02/09/2016 116.60p 116.60p 113.80p 113.80p 634417
01/09/2016 114.50p 117.00p 113.00p 116.60p 690584
31/08/2016 114.25p 116.75p 114.19p 114.25p 8181821
30/08/2016 115.75p 115.75p 114.00p 115.00p 920237
26/08/2016 115.00p 115.75p 114.50p 115.25p 193098
25/08/2016 115.25p 115.75p 114.50p 114.50p 225852
24/08/2016 115.50p 115.75p 115.00p 115.00p 189060
23/08/2016 115.50p 116.25p 115.00p 115.00p 210482
22/08/2016 116.50p 116.62p 115.25p 115.50p 231194
19/08/2016 116.00p 116.75p 115.00p 116.75p 486896
18/08/2016 116.00p 116.50p 115.50p 116.00p 331051
17/08/2016 116.00p 117.00p 115.25p 115.37p 253017
16/08/2016 115.75p 118.00p 114.31p 117.25p 332651
15/08/2016 114.50p 116.08p 114.30p 115.75p 427443
12/08/2016 112.50p 114.14p 111.95p 113.75p 676088
11/08/2016 112.25p 112.25p 110.28p 111.00p 258681
10/08/2016 112.50p 112.50p 110.75p 110.75p 254344
09/08/2016 111.00p 112.25p 111.00p 112.00p 217154
08/08/2016 111.50p 112.25p 111.06p 111.50p 274145
05/08/2016 110.00p 111.50p 109.49p 111.25p 482947
04/08/2016 110.75p 110.75p 109.29p 109.75p 436814
03/08/2016 113.00p 113.00p 110.75p 111.00p 302551
02/08/2016 112.75p 113.00p 111.50p 112.25p 311657
01/08/2016 112.00p 112.69p 111.69p 112.13p 110905
29/07/2016 112.25p 113.00p 111.40p 112.50p 233835
28/07/2016 112.00p 112.00p 110.95p 111.75p 446792
27/07/2016 111.00p 112.00p 110.77p 112.00p 493939
26/07/2016 110.75p 112.25p 110.25p 111.75p 303109
25/07/2016 110.25p 111.00p 109.48p 111.00p 168035
22/07/2016 110.00p 110.00p 109.61p 110.00p 131586
21/07/2016 110.00p 110.25p 109.00p 110.00p 299187
20/07/2016 109.75p 110.25p 109.00p 109.75p 139319
19/07/2016 109.00p 110.00p 108.70p 110.00p 175637
18/07/2016 109.25p 109.50p 107.90p 108.50p 418723
15/07/2016 107.25p 107.92p 107.00p 107.75p 431203
14/07/2016 107.25p 108.00p 106.87p 107.00p 207681
13/07/2016 106.50p 107.01p 105.75p 106.00p 122302
12/07/2016 105.75p 107.00p 105.00p 105.00p 143462
11/07/2016 105.75p 107.00p 104.50p 107.00p 233742
08/07/2016 104.50p 105.75p 104.50p 105.00p 191922
07/07/2016 105.00p 105.75p 104.64p 105.50p 118337
06/07/2016 105.75p 106.48p 105.00p 105.75p 217354
05/07/2016 106.50p 107.25p 105.75p 106.00p 151098
04/07/2016 106.25p 107.75p 106.25p 107.50p 394100
01/07/2016 109.50p 110.00p 106.64p 107.25p 530087
30/06/2016 106.00p 114.50p 105.50p 114.50p 485639
29/06/2016 103.75p 108.00p 103.75p 106.00p 1025411
28/06/2016 102.25p 105.00p 101.24p 103.00p 417588
27/06/2016 104.50p 104.50p 100.25p 101.25p 811829
24/06/2016 102.00p 104.25p 100.25p 103.50p 493687
23/06/2016 105.00p 105.54p 104.25p 105.00p 238482
22/06/2016 106.75p 106.75p 104.50p 104.50p 157264
21/06/2016 105.00p 105.74p 105.00p 105.50p 403106
20/06/2016 105.75p 105.75p 104.61p 105.25p 122622
17/06/2016 105.00p 105.98p 104.50p 105.25p 381339
16/06/2016 105.25p 106.00p 105.25p 105.25p 264350
15/06/2016 105.50p 106.50p 105.10p 106.00p 543241
14/06/2016 105.50p 105.50p 104.50p 104.50p 1286602
13/06/2016 105.00p 105.75p 105.00p 105.25p 319028
10/06/2016 105.50p 105.52p 104.75p 105.00p 367208
09/06/2016 105.00p 105.50p 105.00p 105.25p 409059
08/06/2016 105.00p 105.50p 105.00p 105.00p 535473
07/06/2016 104.75p 105.25p 104.50p 105.00p 780006
06/06/2016 105.00p 105.75p 104.75p 104.75p 269885
03/06/2016 105.00p 105.06p 104.75p 104.88p 283608
02/06/2016 104.75p 105.23p 104.75p 105.00p 247181
01/06/2016 105.50p 105.75p 104.75p 104.75p 350234
31/05/2016 105.75p 105.75p 105.00p 105.50p 401588
27/05/2016 105.75p 106.05p 105.25p 105.50p 202936
26/05/2016 105.75p 106.05p 105.75p 105.75p 90982
25/05/2016 106.00p 106.32p 105.56p 105.75p 325055
24/05/2016 106.75p 107.00p 105.25p 105.25p 778920
23/05/2016 106.75p 107.02p 106.25p 106.75p 486579
20/05/2016 106.75p 107.51p 106.50p 106.50p 620096
19/05/2016 106.50p 108.00p 106.25p 107.00p 563826
18/05/2016 107.50p 107.50p 106.75p 107.00p 253551
17/05/2016 106.50p 107.00p 105.50p 107.00p 568095
16/05/2016 106.25p 107.00p 105.61p 107.00p 203688
13/05/2016 106.75p 106.75p 105.00p 106.75p 475623
12/05/2016 105.50p 106.25p 104.68p 105.75p 356854
11/05/2016 106.00p 106.00p 104.50p 105.50p 422715
10/05/2016 106.25p 106.25p 105.50p 106.00p 131128
09/05/2016 105.25p 106.00p 104.97p 105.62p 297468
06/05/2016 105.50p 106.00p 105.00p 105.50p 146035
05/05/2016 105.75p 105.75p 105.00p 105.50p 173979
04/05/2016 107.25p 107.35p 106.42p 107.00p 242693
03/05/2016 107.75p 107.86p 106.96p 107.50p 246133
29/04/2016 107.00p 108.00p 106.52p 107.50p 151586
28/04/2016 107.25p 108.00p 106.75p 107.75p 314448
27/04/2016 107.25p 108.00p 106.50p 107.50p 149353
26/04/2016 107.25p 107.75p 106.75p 107.75p 257581
25/04/2016 107.00p 107.64p 106.75p 107.00p 229123
22/04/2016 108.50p 108.50p 106.77p 108.00p 171152
21/04/2016 107.75p 108.50p 107.55p 108.25p 868951
20/04/2016 107.00p 108.50p 106.76p 108.50p 598343
19/04/2016 107.00p 107.50p 106.25p 107.25p 402108
18/04/2016 105.50p 107.00p 105.36p 106.75p 254852
15/04/2016 105.50p 107.00p 105.50p 106.25p 182720
14/04/2016 108.00p 108.00p 105.50p 105.50p 482604
13/04/2016 110.00p 110.75p 109.00p 109.88p 294248
12/04/2016 110.00p 110.00p 109.06p 109.75p 184673
11/04/2016 109.00p 109.87p 108.91p 109.00p 102203
08/04/2016 108.75p 109.25p 107.89p 108.50p 215103
07/04/2016 109.00p 109.00p 107.25p 108.25p 215976
06/04/2016 108.50p 108.50p 107.00p 108.50p 287060
05/04/2016 108.35p 108.35p 107.00p 107.75p 193825
04/04/2016 107.50p 108.50p 106.38p 108.25p 267812
01/04/2016 105.50p 107.12p 105.50p 107.00p 256669
31/03/2016 105.50p 106.50p 105.00p 106.00p 319448
30/03/2016 105.00p 105.25p 104.06p 105.00p 393443
29/03/2016 105.50p 105.50p 104.02p 104.25p 236855
24/03/2016 104.75p 105.25p 104.00p 104.00p 472295
23/03/2016 105.50p 105.50p 104.00p 104.00p 462087
22/03/2016 105.00p 105.50p 104.31p 104.62p 224915
21/03/2016 106.00p 106.34p 105.00p 105.00p 192666
18/03/2016 106.25p 107.11p 104.00p 104.00p 773818
17/03/2016 106.50p 108.00p 106.25p 107.25p 378909
16/03/2016 106.50p 107.89p 106.25p 106.25p 321272
15/03/2016 108.00p 108.25p 106.00p 106.25p 882985
14/03/2016 107.50p 108.26p 107.00p 107.75p 282449
11/03/2016 108.50p 109.00p 107.53p 108.00p 195674
10/03/2016 107.00p 108.75p 107.00p 108.75p 280296
09/03/2016 107.50p 108.00p 106.44p 108.00p 506938
08/03/2016 106.25p 107.50p 105.72p 106.50p 202673
07/03/2016 106.75p 107.25p 105.78p 107.25p 274782
04/03/2016 107.00p 107.00p 105.62p 106.75p 220447
03/03/2016 105.50p 107.00p 104.84p 107.00p 270842
02/03/2016 104.75p 106.50p 104.02p 105.75p 360225
01/03/2016 104.50p 104.81p 103.58p 104.50p 192038
29/02/2016 103.25p 104.41p 103.04p 104.25p 173381
26/02/2016 103.00p 104.00p 102.75p 103.75p 385136
25/02/2016 103.75p 103.75p 102.50p 103.25p 204595
24/02/2016 103.00p 103.75p 102.25p 103.00p 314971
23/02/2016 101.50p 103.50p 101.00p 103.25p 224082
22/02/2016 101.00p 102.19p 100.50p 101.63p 378599
19/02/2016 100.75p 101.75p 100.50p 101.13p 247080
18/02/2016 101.50p 102.50p 100.57p 101.75p 391003
17/02/2016 103.50p 103.50p 101.50p 102.00p 105384
16/02/2016 102.00p 103.00p 101.50p 103.00p 209025
15/02/2016 103.00p 103.45p 101.50p 101.50p 488679
12/02/2016 103.00p 103.75p 102.00p 102.00p 480815
11/02/2016 102.75p 103.00p 102.50p 103.00p 170737
10/02/2016 102.75p 103.50p 102.50p 102.87p 184772
09/02/2016 103.00p 104.17p 102.75p 102.75p 177551
08/02/2016 104.25p 104.25p 102.97p 103.50p 76247
05/02/2016 103.00p 104.57p 102.75p 103.00p 245774
04/02/2016 103.00p 103.50p 102.75p 102.75p 136033
03/02/2016 104.25p 104.25p 102.75p 102.75p 75564
02/02/2016 104.50p 104.50p 103.00p 103.25p 79358
01/02/2016 105.00p 105.00p 103.44p 103.75p 140771
29/01/2016 104.00p 105.00p 103.25p 103.50p 208022
28/01/2016 104.00p 104.00p 103.25p 103.25p 133174
27/01/2016 104.25p 105.49p 104.25p 104.25p 322273
26/01/2016 104.00p 105.50p 103.19p 105.25p 291826
25/01/2016 103.25p 103.75p 102.76p 103.00p 190440
22/01/2016 104.00p 104.75p 102.75p 102.75p 492227
21/01/2016 103.00p 104.00p 102.00p 104.00p 294486
20/01/2016 104.50p 105.36p 103.75p 104.50p 251818
19/01/2016 106.50p 106.75p 105.00p 105.00p 241061
18/01/2016 106.75p 107.25p 104.75p 105.50p 522090
15/01/2016 107.00p 107.51p 106.50p 107.00p 117768
14/01/2016 108.75p 108.75p 107.25p 107.25p 132786
13/01/2016 108.00p 108.50p 107.00p 107.00p 152092
12/01/2016 108.25p 108.55p 108.00p 108.50p 80165
11/01/2016 107.75p 108.75p 107.75p 108.00p 222717
08/01/2016 107.75p 108.62p 107.56p 108.25p 255265
07/01/2016 106.75p 108.00p 106.75p 108.00p 231326
06/01/2016 107.00p 108.00p 107.00p 107.25p 183709
05/01/2016 107.00p 108.00p 107.00p 107.75p 64494
04/01/2016 107.25p 108.14p 107.00p 107.50p 466976
31/12/2015 108.29p 108.39p 107.88p 107.88p 119304
30/12/2015 108.00p 109.00p 106.50p 106.75p 627463
29/12/2015 108.50p 108.75p 108.00p 108.00p 142590
24/12/2015 108.00p 108.50p 107.00p 108.00p 116374
23/12/2015 108.00p 108.99p 107.25p 107.25p 328830
22/12/2015 108.00p 108.75p 107.75p 108.00p 290324
21/12/2015 108.25p 108.35p 107.75p 108.00p 342829
18/12/2015 107.50p 108.00p 107.50p 108.00p 261931
17/12/2015 108.00p 108.00p 107.25p 108.00p 195212
16/12/2015 107.00p 108.00p 107.00p 107.75p 1046710
15/12/2015 105.75p 107.00p 104.88p 107.00p 406343
14/12/2015 106.00p 106.56p 104.50p 104.50p 380654
11/12/2015 107.50p 107.50p 104.25p 104.25p 682929
10/12/2015 107.50p 107.79p 106.00p 106.00p 424798
09/12/2015 104.50p 107.50p 104.50p 107.50p 264950
08/12/2015 107.25p 107.25p 104.00p 105.00p 724281
07/12/2015 107.00p 108.31p 106.00p 106.00p 380729
04/12/2015 107.75p 108.46p 106.75p 106.75p 403590
03/12/2015 109.25p 109.37p 107.50p 107.75p 430720
02/12/2015 109.25p 109.25p 109.00p 109.00p 161912
01/12/2015 109.35p 109.49p 109.13p 109.25p 69312
30/11/2015 109.00p 109.99p 107.50p 109.25p 199329

*Close Price adjusted for both dividends and splits