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
18/09/2015 112.25p 113.50p 112.25p 112.75p 148488
17/09/2015 112.50p 113.75p 112.44p 112.75p 92037
16/09/2015 112.50p 113.53p 112.49p 112.50p 141625
15/09/2015 112.75p 113.29p 112.56p 112.75p 95965
14/09/2015 112.75p 113.50p 112.75p 113.50p 69841
11/09/2015 113.25p 113.75p 112.25p 112.75p 251733
10/09/2015 113.00p 113.58p 113.00p 113.25p 122554
09/09/2015 113.50p 114.30p 113.00p 113.50p 1379987
08/09/2015 114.50p 114.56p 113.75p 113.75p 272183
07/09/2015 114.50p 114.50p 113.85p 114.25p 124815
04/09/2015 114.50p 114.50p 113.50p 114.00p 126419
03/09/2015 114.00p 114.50p 113.50p 114.25p 349075
02/09/2015 112.50p 114.00p 111.95p 113.75p 449085
01/09/2015 111.75p 112.75p 111.75p 111.75p 55889
28/08/2015 111.75p 112.50p 111.75p 112.00p 431282
27/08/2015 112.50p 112.50p 111.50p 112.50p 98826
26/08/2015 112.00p 112.75p 111.50p 111.50p 163733
25/08/2015 112.00p 113.25p 112.00p 113.25p 192286
24/08/2015 115.00p 115.00p 111.50p 111.50p 621385
21/08/2015 114.50p 114.95p 114.25p 114.25p 134693
20/08/2015 114.79p 115.17p 114.60p 115.00p 120412
19/08/2015 115.50p 115.50p 114.50p 114.50p 125099
18/08/2015 115.00p 115.75p 114.63p 115.00p 219861
17/08/2015 114.75p 114.78p 114.25p 114.50p 293423
14/08/2015 114.75p 114.75p 114.25p 114.75p 123895
13/08/2015 114.50p 114.75p 114.18p 114.75p 244617
12/08/2015 114.25p 114.50p 113.75p 114.50p 249268
11/08/2015 113.50p 114.25p 113.50p 113.75p 302512
10/08/2015 114.00p 114.00p 112.75p 113.25p 324353
07/08/2015 113.50p 114.00p 112.98p 114.00p 188613
06/08/2015 112.75p 113.50p 112.00p 113.50p 242099
05/08/2015 114.00p 114.25p 113.29p 113.75p 258739
04/08/2015 112.75p 113.75p 112.75p 113.25p 272149
03/08/2015 113.65p 113.65p 113.16p 113.25p 348238
31/07/2015 113.00p 114.00p 112.82p 113.25p 248221
30/07/2015 113.75p 114.00p 113.00p 114.00p 249612
29/07/2015 113.25p 113.75p 112.69p 113.75p 552575
28/07/2015 112.00p 113.25p 111.80p 112.75p 172070
27/07/2015 113.00p 113.25p 112.25p 112.75p 152916
24/07/2015 112.00p 112.97p 112.00p 112.50p 205213
23/07/2015 111.75p 113.17p 111.50p 113.00p 126340
22/07/2015 112.50p 113.25p 112.25p 113.25p 831050
21/07/2015 112.50p 112.54p 112.00p 112.25p 170525
20/07/2015 111.50p 112.71p 110.96p 112.50p 243846
17/07/2015 110.75p 111.49p 110.75p 111.00p 459289
16/07/2015 110.75p 111.00p 110.47p 111.00p 102154
15/07/2015 110.75p 111.00p 110.44p 111.00p 167097
14/07/2015 110.25p 111.00p 110.18p 110.50p 326086
13/07/2015 109.75p 110.50p 109.19p 109.75p 412151
10/07/2015 109.25p 109.50p 108.17p 109.25p 786827
09/07/2015 109.00p 109.00p 107.50p 108.25p 1026640
08/07/2015 110.75p 110.75p 109.00p 109.00p 324099
07/07/2015 110.75p 110.90p 109.50p 109.50p 291578
06/07/2015 111.75p 111.75p 110.25p 110.75p 220371
03/07/2015 112.00p 112.00p 110.75p 110.75p 250908
02/07/2015 112.50p 112.50p 111.00p 111.00p 171031
01/07/2015 111.75p 112.50p 111.00p 111.00p 219477
30/06/2015 111.50p 112.25p 111.00p 111.00p 109188
29/06/2015 112.00p 112.00p 111.00p 111.25p 652909
26/06/2015 112.50p 112.50p 111.25p 111.75p 177174
25/06/2015 112.50p 112.50p 111.45p 111.75p 166218
24/06/2015 112.25p 112.44p 111.52p 112.00p 235222
23/06/2015 112.00p 112.00p 111.25p 111.75p 322800
22/06/2015 112.00p 112.07p 111.25p 112.00p 273289
19/06/2015 112.00p 112.25p 111.50p 112.00p 422907
18/06/2015 112.50p 112.50p 111.50p 112.00p 490115
17/06/2015 112.25p 112.50p 111.50p 112.50p 376903
16/06/2015 112.25p 112.25p 112.00p 112.25p 205659
15/06/2015 112.75p 112.75p 112.00p 112.25p 269964
12/06/2015 112.75p 112.75p 112.21p 112.37p 225391
11/06/2015 111.75p 112.75p 111.75p 112.75p 281349
10/06/2015 111.75p 112.64p 111.75p 111.75p 68516
09/06/2015 112.25p 112.50p 111.75p 112.50p 290064
08/06/2015 112.50p 112.61p 111.75p 112.50p 146151
05/06/2015 112.50p 112.93p 112.40p 112.50p 167865
04/06/2015 112.00p 113.45p 112.00p 112.00p 351717
03/06/2015 111.50p 113.00p 111.50p 113.00p 207905
02/06/2015 111.75p 113.00p 111.61p 113.00p 570826
01/06/2015 111.50p 111.75p 110.89p 111.75p 417344
29/05/2015 110.50p 111.50p 110.50p 111.50p 182296
28/05/2015 111.25p 111.50p 110.50p 111.50p 210013
27/05/2015 110.25p 111.50p 110.25p 111.50p 150236
26/05/2015 110.50p 111.00p 110.50p 110.50p 242304
22/05/2015 110.50p 110.75p 110.25p 110.25p 191590
21/05/2015 110.00p 110.77p 110.00p 110.75p 171294
20/05/2015 110.75p 110.87p 109.75p 110.50p 402964
19/05/2015 109.00p 111.00p 109.00p 109.75p 369150
18/05/2015 110.25p 110.25p 109.25p 110.25p 160837
15/05/2015 109.75p 110.25p 109.75p 110.25p 449662
14/05/2015 109.50p 110.50p 109.50p 109.75p 236184
13/05/2015 111.00p 111.88p 111.00p 111.50p 535104
12/05/2015 112.00p 112.00p 111.00p 111.00p 299847
11/05/2015 112.00p 112.00p 111.25p 112.00p 200585
08/05/2015 110.00p 112.15p 110.00p 112.00p 491067
07/05/2015 109.75p 111.75p 109.75p 111.75p 236082
06/05/2015 109.50p 111.50p 109.50p 111.25p 173951
05/05/2015 110.75p 111.50p 110.50p 111.50p 262212
01/05/2015 110.75p 111.25p 110.50p 110.50p 210372
30/04/2015 110.00p 111.37p 110.00p 110.25p 291033
29/04/2015 110.00p 111.00p 110.00p 111.00p 179713
28/04/2015 110.75p 111.49p 109.92p 111.00p 482997
27/04/2015 111.25p 111.50p 110.19p 110.75p 299152
24/04/2015 109.75p 110.50p 109.75p 110.00p 163418
23/04/2015 109.50p 112.25p 109.50p 110.50p 479858
22/04/2015 110.00p 110.50p 110.00p 110.00p 111147
21/04/2015 110.75p 110.75p 110.00p 110.50p 199598
20/04/2015 109.50p 110.75p 109.50p 110.25p 556751
17/04/2015 110.50p 110.50p 109.81p 110.50p 92146
16/04/2015 110.50p 110.50p 109.75p 110.50p 268112
15/04/2015 110.50p 110.50p 109.50p 110.00p 461435
14/04/2015 110.50p 110.50p 109.75p 110.50p 307529
13/04/2015 110.50p 110.50p 109.25p 110.50p 236978
10/04/2015 110.50p 110.50p 109.75p 110.00p 176511
09/04/2015 109.25p 110.50p 109.25p 110.50p 188387
08/04/2015 110.25p 110.50p 109.25p 110.50p 194225
07/04/2015 109.25p 110.25p 109.25p 110.25p 198498
02/04/2015 110.75p 110.97p 109.50p 110.00p 496360
01/04/2015 110.25p 111.00p 110.25p 110.75p 216337
31/03/2015 109.00p 111.00p 109.00p 110.25p 443980
30/03/2015 109.75p 112.75p 109.25p 112.75p 654286
27/03/2015 109.50p 109.75p 109.25p 109.75p 728142
26/03/2015 109.00p 110.00p 109.00p 109.50p 380503
25/03/2015 109.25p 110.24p 108.75p 109.75p 752251
24/03/2015 109.00p 109.25p 108.25p 109.00p 239561
23/03/2015 109.00p 109.50p 108.25p 108.50p 380617
20/03/2015 108.75p 110.00p 107.50p 109.25p 2580094
19/03/2015 108.50p 108.75p 107.75p 108.75p 424540
18/03/2015 108.25p 108.50p 107.67p 108.50p 337643
17/03/2015 107.25p 108.50p 107.25p 108.25p 488209
16/03/2015 106.50p 108.00p 106.50p 108.00p 251133
13/03/2015 106.50p 107.49p 106.50p 107.25p 130576
12/03/2015 106.50p 108.00p 106.50p 107.75p 375884
11/03/2015 107.00p 107.81p 106.50p 107.00p 726999
10/03/2015 107.00p 107.93p 106.50p 107.50p 790807
09/03/2015 107.50p 107.50p 106.76p 107.50p 348669
06/03/2015 105.50p 107.25p 105.50p 106.75p 588929
05/03/2015 105.50p 107.00p 105.50p 107.00p 553225
04/03/2015 105.75p 105.75p 105.50p 105.75p 318699
03/03/2015 105.00p 106.00p 105.00p 105.50p 825091
02/03/2015 104.50p 105.82p 104.50p 105.25p 572818
27/02/2015 104.75p 105.10p 104.08p 104.75p 460571
26/02/2015 104.50p 104.50p 104.17p 104.25p 218744
25/02/2015 103.75p 104.39p 103.75p 104.25p 278915
24/02/2015 104.25p 104.25p 103.50p 104.00p 689902
23/02/2015 103.00p 104.23p 103.00p 104.00p 321636
20/02/2015 103.25p 104.00p 102.50p 104.00p 388522
19/02/2015 104.50p 104.50p 103.25p 103.50p 310204
18/02/2015 103.00p 104.32p 103.00p 103.75p 454891
17/02/2015 104.00p 104.50p 102.65p 103.00p 553094
16/02/2015 103.50p 103.75p 102.56p 102.75p 742165
13/02/2015 103.00p 103.50p 102.75p 103.25p 546946
12/02/2015 104.50p 104.50p 102.75p 103.00p 521919
11/02/2015 105.25p 105.75p 104.75p 105.25p 510630
10/02/2015 105.25p 106.00p 105.00p 105.25p 383018
09/02/2015 105.00p 105.98p 105.00p 105.50p 543580
06/02/2015 105.50p 105.50p 104.00p 105.00p 662958
05/02/2015 104.50p 105.00p 103.50p 104.00p 1092031
04/02/2015 107.00p 107.39p 106.25p 106.25p 503198
03/02/2015 106.75p 107.00p 106.75p 106.75p 244887
02/02/2015 108.00p 108.00p 106.50p 106.50p 976226
30/01/2015 108.00p 108.00p 107.19p 107.25p 284593
29/01/2015 106.00p 107.99p 106.00p 107.00p 391665
28/01/2015 105.25p 106.75p 104.52p 106.25p 509965
27/01/2015 104.00p 104.75p 104.00p 104.25p 449191
26/01/2015 105.75p 105.75p 103.25p 103.50p 1074600
23/01/2015 107.25p 107.50p 105.00p 105.25p 609812
22/01/2015 108.25p 108.56p 107.00p 107.00p 264428
21/01/2015 109.00p 109.22p 107.82p 108.00p 623229
20/01/2015 109.50p 110.00p 108.75p 108.75p 375402
19/01/2015 110.25p 110.25p 109.50p 109.50p 223140
16/01/2015 110.25p 110.25p 109.50p 109.50p 156053
15/01/2015 110.00p 110.52p 109.50p 109.50p 93848
14/01/2015 110.75p 110.75p 109.61p 109.75p 259850
13/01/2015 110.75p 110.75p 110.25p 110.25p 216236
12/01/2015 110.50p 110.87p 110.25p 110.25p 150744
09/01/2015 110.75p 111.30p 110.50p 110.50p 767200
08/01/2015 110.25p 111.12p 110.25p 110.75p 196504
07/01/2015 110.75p 111.00p 110.25p 110.25p 149074
06/01/2015 110.50p 111.00p 110.50p 110.50p 212587
05/01/2015 111.25p 111.37p 110.75p 111.25p 264059
02/01/2015 111.50p 111.50p 110.88p 111.00p 130430
31/12/2014 111.00p 111.25p 111.00p 111.00p 64694
30/12/2014 111.25p 111.50p 111.03p 111.50p 88641
29/12/2014 110.50p 111.50p 110.50p 111.50p 166845
24/12/2014 110.50p 111.75p 110.50p 111.50p 13872
23/12/2014 110.75p 112.00p 110.50p 111.75p 206547
22/12/2014 110.00p 111.00p 110.00p 110.50p 640954
19/12/2014 108.75p 112.50p 108.00p 112.50p 1199262
18/12/2014 108.25p 108.77p 108.25p 108.25p 482679
17/12/2014 108.50p 109.00p 108.25p 108.75p 276703
16/12/2014 109.00p 109.35p 108.25p 108.75p 537140
15/12/2014 109.00p 109.88p 109.00p 109.00p 302969
12/12/2014 109.75p 110.13p 109.25p 109.25p 268567
11/12/2014 110.00p 110.45p 109.75p 110.00p 270006
10/12/2014 109.50p 110.50p 109.50p 110.00p 188129
09/12/2014 110.00p 110.00p 109.33p 110.00p 148800
08/12/2014 110.00p 110.00p 109.33p 109.50p 217158
05/12/2014 109.75p 109.75p 109.25p 109.25p 121896
04/12/2014 109.25p 109.75p 109.25p 109.25p 226540
03/12/2014 111.00p 111.00p 109.25p 109.25p 248403

*Close Price adjusted for both dividends and splits