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
19/04/2017 122.90p 124.07p 122.66p 123.80p 807882
18/04/2017 122.90p 123.30p 122.00p 122.90p 587753
13/04/2017 122.20p 122.70p 121.80p 122.70p 1355398
12/04/2017 122.00p 122.00p 121.50p 122.00p 596837
11/04/2017 121.20p 122.20p 121.20p 122.00p 701681
10/04/2017 120.40p 122.00p 120.40p 121.30p 510365
07/04/2017 120.00p 120.58p 119.64p 120.30p 764719
06/04/2017 119.50p 120.30p 119.50p 120.20p 771254
05/04/2017 120.00p 120.28p 119.60p 119.60p 350143
04/04/2017 118.30p 120.00p 118.30p 120.00p 408789
03/04/2017 118.20p 118.90p 117.90p 118.60p 463635
31/03/2017 118.10p 118.50p 117.60p 118.30p 813003
30/03/2017 118.80p 118.97p 117.30p 118.00p 506161
29/03/2017 119.10p 119.52p 118.80p 118.80p 681378
28/03/2017 119.10p 119.70p 118.80p 119.00p 399012
27/03/2017 119.00p 119.38p 118.90p 119.00p 428803
24/03/2017 119.50p 119.70p 118.80p 119.10p 516277
23/03/2017 119.20p 119.80p 119.20p 119.40p 950306
22/03/2017 119.00p 119.98p 118.60p 119.10p 575446
21/03/2017 119.70p 119.80p 119.10p 119.40p 252779
20/03/2017 119.00p 119.80p 119.00p 119.50p 269128
17/03/2017 119.60p 119.74p 119.00p 119.50p 788346
16/03/2017 119.30p 120.10p 119.00p 119.50p 483529
15/03/2017 119.80p 120.00p 119.40p 120.00p 1052958
14/03/2017 119.90p 119.90p 119.10p 119.60p 585050
13/03/2017 119.10p 120.10p 119.00p 119.70p 865609
10/03/2017 119.90p 119.99p 119.20p 119.60p 755471
09/03/2017 119.90p 119.96p 119.20p 119.20p 197004
08/03/2017 120.10p 120.10p 119.45p 119.70p 598186
07/03/2017 119.80p 120.10p 119.70p 119.80p 509809
06/03/2017 120.00p 120.20p 119.50p 119.70p 423180
03/03/2017 119.70p 120.00p 119.00p 119.70p 514554
02/03/2017 120.40p 120.40p 119.00p 119.40p 366618
01/03/2017 120.10p 120.50p 119.60p 119.90p 409468
28/02/2017 121.00p 121.20p 120.00p 120.50p 484780
27/02/2017 121.00p 121.20p 120.47p 120.90p 498270
24/02/2017 119.00p 121.20p 118.90p 121.20p 1040931
23/02/2017 118.60p 119.00p 118.00p 118.50p 896246
22/02/2017 118.80p 118.90p 118.10p 118.10p 226642
21/02/2017 117.30p 118.70p 117.30p 118.70p 520532
20/02/2017 117.60p 118.00p 116.90p 117.80p 309757
17/02/2017 117.60p 117.60p 116.00p 117.40p 376617
16/02/2017 117.50p 117.50p 116.00p 116.70p 623836
15/02/2017 117.30p 117.81p 116.60p 117.20p 474178
14/02/2017 118.10p 118.33p 116.92p 117.30p 778107
13/02/2017 118.00p 118.74p 117.90p 118.10p 392241
10/02/2017 117.70p 118.90p 117.60p 118.20p 311941
09/02/2017 118.50p 118.64p 117.20p 118.00p 881918
08/02/2017 120.50p 120.50p 118.66p 119.70p 607587
07/02/2017 120.30p 120.76p 119.10p 119.60p 425263
06/02/2017 122.10p 122.10p 120.00p 120.00p 313100
03/02/2017 122.00p 122.00p 121.43p 121.60p 251404
02/02/2017 122.00p 122.00p 121.10p 121.30p 554732
01/02/2017 121.40p 122.10p 121.40p 121.70p 439358
31/01/2017 121.50p 122.20p 121.00p 121.50p 357161
30/01/2017 122.30p 122.30p 121.48p 121.70p 409164
27/01/2017 121.50p 122.50p 121.50p 121.70p 283901
26/01/2017 122.10p 122.30p 121.50p 121.80p 245044
25/01/2017 122.00p 122.28p 121.22p 121.60p 368062
24/01/2017 121.30p 121.90p 121.00p 121.90p 303645
23/01/2017 121.50p 121.50p 121.00p 121.40p 362970
20/01/2017 119.90p 121.43p 119.90p 121.00p 1374633
19/01/2017 119.30p 120.20p 119.30p 120.00p 1368634
18/01/2017 119.30p 120.61p 119.30p 120.20p 715938
17/01/2017 119.30p 120.00p 119.30p 119.60p 604600
16/01/2017 119.50p 119.95p 119.00p 119.90p 515551
13/01/2017 119.30p 119.80p 119.20p 119.30p 416224
12/01/2017 119.20p 119.80p 119.20p 119.60p 284551
11/01/2017 119.40p 119.80p 119.20p 119.70p 371936
10/01/2017 119.20p 119.82p 119.20p 119.50p 298278
09/01/2017 119.00p 119.90p 119.00p 119.50p 308062
06/01/2017 119.00p 119.70p 118.50p 119.10p 617500
05/01/2017 120.00p 120.00p 119.10p 119.30p 273608
04/01/2017 120.00p 120.12p 118.90p 119.40p 842684
03/01/2017 119.30p 120.00p 118.92p 119.50p 493850
30/12/2016 119.40p 119.78p 119.30p 119.50p 56338
29/12/2016 119.80p 119.80p 118.90p 119.50p 259396
28/12/2016 119.80p 119.80p 118.90p 119.10p 205076
23/12/2016 119.40p 120.00p 118.80p 119.30p 242475
22/12/2016 119.50p 119.80p 118.70p 118.80p 178148
21/12/2016 119.80p 119.80p 118.60p 119.00p 649582
20/12/2016 119.80p 119.80p 119.00p 119.70p 233305
19/12/2016 119.60p 120.00p 118.50p 119.50p 538047
16/12/2016 118.60p 119.80p 118.60p 119.80p 1254042
15/12/2016 118.60p 119.50p 118.50p 119.20p 1631863
14/12/2016 118.50p 119.30p 118.30p 119.20p 649137
13/12/2016 119.30p 120.00p 118.30p 118.80p 727322
12/12/2016 120.00p 120.00p 119.00p 119.90p 1024955
09/12/2016 118.60p 120.00p 118.60p 119.60p 519820
08/12/2016 119.60p 119.60p 118.60p 119.40p 675334
07/12/2016 119.00p 119.60p 118.20p 119.30p 535017
06/12/2016 117.50p 119.10p 117.50p 119.00p 415016
05/12/2016 118.20p 118.20p 117.40p 118.20p 500387
02/12/2016 117.00p 118.20p 116.30p 118.20p 770775
01/12/2016 117.10p 117.20p 115.70p 116.90p 999054
30/11/2016 116.70p 117.76p 116.70p 117.20p 881223
29/11/2016 117.00p 118.00p 116.00p 118.00p 3593451
28/11/2016 116.10p 116.86p 115.80p 116.00p 447863
25/11/2016 117.00p 117.00p 114.87p 116.70p 720677
24/11/2016 115.00p 116.90p 114.70p 115.90p 454188
23/11/2016 115.60p 115.80p 114.50p 115.20p 822396
22/11/2016 114.80p 115.90p 110.00p 115.00p 7069494
21/11/2016 114.50p 115.00p 114.00p 114.70p 508328
18/11/2016 112.40p 114.50p 110.00p 114.50p 1439661
17/11/2016 111.00p 111.70p 110.60p 111.60p 458554
16/11/2016 110.70p 111.50p 110.50p 111.10p 607321
15/11/2016 111.10p 112.00p 110.41p 110.70p 622195
14/11/2016 112.00p 112.00p 110.68p 111.10p 724460
11/11/2016 113.20p 113.39p 111.20p 111.30p 1510454
10/11/2016 114.00p 114.00p 113.00p 113.20p 608539
09/11/2016 115.30p 115.90p 114.30p 115.00p 532955
08/11/2016 115.90p 115.90p 115.10p 115.50p 537149
07/11/2016 114.90p 116.40p 114.80p 115.50p 666107
04/11/2016 116.20p 116.20p 114.80p 115.40p 437870
03/11/2016 115.00p 116.20p 114.50p 115.70p 696661
02/11/2016 114.10p 115.00p 114.10p 115.00p 460179
01/11/2016 113.70p 115.02p 113.70p 114.40p 438324
31/10/2016 113.70p 115.50p 113.70p 114.50p 465515
28/10/2016 114.40p 115.20p 114.20p 115.00p 342669
27/10/2016 115.00p 115.00p 113.80p 115.00p 559802
26/10/2016 114.40p 115.17p 113.80p 115.00p 508889
25/10/2016 113.50p 115.00p 113.50p 114.90p 685243
24/10/2016 116.70p 116.90p 115.92p 116.80p 355328
21/10/2016 115.20p 116.70p 115.20p 116.60p 259147
20/10/2016 114.00p 115.90p 114.00p 115.70p 411987
19/10/2016 114.40p 114.80p 113.70p 114.70p 371520
18/10/2016 113.70p 114.50p 113.20p 114.40p 358957
17/10/2016 113.20p 114.20p 113.20p 113.70p 313524
14/10/2016 113.50p 114.80p 112.90p 113.40p 462265
13/10/2016 113.60p 114.03p 112.78p 113.10p 412324
12/10/2016 114.00p 114.23p 113.00p 113.20p 403465
11/10/2016 114.00p 114.00p 113.00p 113.30p 861050
10/10/2016 113.20p 114.20p 112.70p 113.20p 1346777
07/10/2016 112.00p 113.20p 112.00p 112.20p 608906
06/10/2016 114.00p 114.00p 112.00p 112.00p 614401
05/10/2016 113.20p 114.10p 113.00p 113.10p 353182
04/10/2016 114.20p 114.90p 113.50p 113.50p 1430611
03/10/2016 114.50p 114.60p 113.50p 114.40p 495596
30/09/2016 112.70p 114.30p 112.20p 114.00p 677899
29/09/2016 113.50p 113.90p 112.70p 113.60p 340916
28/09/2016 112.80p 113.86p 112.25p 113.50p 159022
27/09/2016 112.30p 113.90p 112.30p 113.90p 886249
26/09/2016 112.60p 113.30p 110.30p 112.50p 289837
23/09/2016 113.00p 113.00p 111.80p 112.30p 552190
22/09/2016 112.10p 112.99p 112.10p 112.20p 608274
21/09/2016 113.00p 113.00p 111.75p 112.70p 135193
20/09/2016 112.20p 112.90p 111.30p 112.70p 325291
19/09/2016 113.50p 113.50p 112.10p 112.20p 314883
16/09/2016 113.20p 114.50p 112.70p 114.50p 1906093
15/09/2016 112.80p 113.10p 111.30p 112.70p 527540
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

*Close Price adjusted for both dividends and splits