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
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
03/07/2017 121.30p 121.50p 120.50p 120.80p 146563
30/06/2017 122.40p 122.40p 120.50p 121.20p 372396
29/06/2017 122.80p 123.10p 122.40p 122.60p 232790
28/06/2017 123.50p 123.90p 122.70p 122.90p 231157
27/06/2017 124.20p 124.20p 123.50p 124.00p 207594
26/06/2017 123.90p 124.90p 123.20p 123.80p 92913
23/06/2017 123.60p 124.50p 123.20p 124.00p 134355
22/06/2017 123.30p 124.00p 123.30p 123.70p 136855
21/06/2017 123.90p 123.90p 123.40p 123.40p 58125
20/06/2017 123.50p 124.40p 123.00p 123.00p 103487
19/06/2017 124.00p 124.40p 123.70p 123.70p 92137
16/06/2017 124.90p 125.00p 124.00p 124.60p 1598589
15/06/2017 124.50p 125.00p 123.10p 124.90p 773350
14/06/2017 124.40p 125.03p 124.21p 124.50p 668120
13/06/2017 124.20p 125.02p 123.80p 124.50p 490958
12/06/2017 125.00p 125.00p 123.40p 124.20p 225085
09/06/2017 124.50p 125.00p 123.00p 124.40p 409837
08/06/2017 124.30p 125.00p 124.30p 124.70p 370356
07/06/2017 125.00p 125.00p 124.30p 124.30p 347565
06/06/2017 125.50p 125.50p 123.80p 124.00p 463522
05/06/2017 124.20p 125.00p 124.20p 124.70p 1934816
02/06/2017 124.90p 125.10p 124.00p 124.80p 646591
01/06/2017 124.20p 124.90p 124.00p 124.20p 469331
31/05/2017 123.90p 125.12p 123.90p 125.00p 668779
30/05/2017 124.90p 125.26p 123.90p 123.90p 617930
26/05/2017 124.70p 125.20p 124.70p 124.90p 325437
25/05/2017 125.20p 125.20p 124.60p 125.10p 416581
24/05/2017 124.80p 125.20p 124.50p 124.60p 449825
23/05/2017 125.20p 125.20p 124.70p 124.80p 1325054
22/05/2017 124.90p 125.40p 124.40p 124.70p 581093
19/05/2017 125.00p 125.00p 124.20p 124.90p 145962
18/05/2017 124.60p 124.85p 123.70p 124.70p 389113
17/05/2017 124.20p 125.20p 123.60p 124.40p 558715
16/05/2017 123.80p 124.84p 123.68p 124.40p 422775
15/05/2017 124.00p 124.70p 123.30p 123.60p 698968
12/05/2017 125.00p 125.00p 124.20p 124.50p 351329
11/05/2017 125.40p 125.40p 124.20p 124.50p 1221462
10/05/2017 126.30p 126.70p 125.58p 126.50p 647240
09/05/2017 125.10p 126.40p 125.00p 126.30p 1029248
08/05/2017 125.60p 125.60p 124.60p 124.60p 2649188
05/05/2017 126.40p 126.40p 125.10p 125.40p 374527
04/05/2017 126.10p 126.10p 125.50p 126.10p 453536
03/05/2017 125.80p 126.23p 125.20p 126.10p 1148012
02/05/2017 125.50p 125.80p 125.10p 125.80p 387887
28/04/2017 124.70p 125.60p 124.20p 125.50p 644478
27/04/2017 123.90p 124.80p 123.70p 124.80p 394762
26/04/2017 123.80p 124.00p 123.30p 123.90p 362072
25/04/2017 124.00p 124.07p 123.70p 123.70p 583139
24/04/2017 123.50p 124.00p 123.30p 123.50p 488294
21/04/2017 123.80p 124.00p 123.40p 123.90p 513466
20/04/2017 124.10p 124.10p 123.50p 123.80p 1058737
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

*Close Price adjusted for both dividends and splits