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
25/11/2014 112.00p 112.00p 111.50p 111.75p 266047
24/11/2014 111.75p 112.00p 111.73p 112.00p 402707
21/11/2014 111.00p 111.75p 111.00p 111.50p 1207708
20/11/2014 111.25p 111.75p 111.25p 111.75p 331281
19/11/2014 111.50p 111.75p 111.25p 111.75p 635037
18/11/2014 110.50p 111.25p 110.25p 111.25p 466659
17/11/2014 110.75p 111.00p 110.50p 111.00p 190253
14/11/2014 110.75p 110.75p 110.25p 110.75p 181017
13/11/2014 110.25p 110.75p 110.25p 110.75p 192212
12/11/2014 110.25p 111.00p 109.75p 110.50p 455515
11/11/2014 110.00p 110.25p 109.81p 110.13p 369586
10/11/2014 109.50p 110.30p 109.50p 110.25p 176922
07/11/2014 109.75p 109.75p 109.53p 109.63p 105965
06/11/2014 109.75p 109.75p 109.50p 109.63p 298171
05/11/2014 109.50p 109.50p 109.05p 109.50p 152831
04/11/2014 109.00p 109.64p 109.00p 109.25p 311778
03/11/2014 109.25p 109.64p 109.13p 109.25p 188354
31/10/2014 109.00p 109.42p 108.50p 109.25p 324110
30/10/2014 109.25p 109.25p 107.00p 109.25p 222262
29/10/2014 109.00p 110.00p 108.30p 109.00p 517899
28/10/2014 109.00p 109.00p 108.50p 109.00p 187944
27/10/2014 108.25p 108.75p 108.00p 108.50p 380183
24/10/2014 108.50p 108.50p 107.56p 108.25p 130409
23/10/2014 107.50p 107.86p 107.50p 107.50p 85367
22/10/2014 108.00p 108.00p 107.50p 107.50p 93525
21/10/2014 107.50p 108.00p 107.32p 107.50p 188110
20/10/2014 108.00p 108.00p 107.50p 107.88p 91440
17/10/2014 107.50p 108.25p 107.25p 107.50p 185558
16/10/2014 107.75p 108.25p 107.50p 107.50p 211132
15/10/2014 107.50p 107.87p 107.25p 107.25p 153719
14/10/2014 107.50p 108.17p 107.25p 107.75p 150529
13/10/2014 107.50p 108.25p 107.25p 107.50p 191484
10/10/2014 108.25p 108.50p 107.54p 108.50p 33655
09/10/2014 108.00p 108.00p 107.50p 107.75p 202194
08/10/2014 107.87p 107.87p 107.51p 107.75p 78160
07/10/2014 108.00p 108.22p 107.25p 107.25p 211068
06/10/2014 108.00p 108.12p 107.75p 107.75p 69077
03/10/2014 107.75p 108.30p 107.75p 108.00p 147436
02/10/2014 108.25p 108.75p 107.69p 108.25p 147888
01/10/2014 108.25p 108.81p 108.16p 108.25p 493266
30/09/2014 108.25p 109.00p 108.25p 108.25p 47330
29/09/2014 108.00p 108.56p 108.00p 108.25p 153360
26/09/2014 108.00p 108.50p 108.00p 108.00p 136482
25/09/2014 108.75p 109.00p 108.00p 108.00p 156080
24/09/2014 108.75p 108.97p 108.26p 108.50p 64768
23/09/2014 107.75p 109.00p 107.75p 109.00p 381183
22/09/2014 109.50p 109.50p 109.00p 109.50p 154938
19/09/2014 108.50p 109.50p 108.50p 109.50p 978997
18/09/2014 108.00p 108.25p 107.79p 108.25p 68533
17/09/2014 107.75p 108.24p 107.50p 108.00p 163032
16/09/2014 108.25p 108.50p 107.44p 108.25p 458470
15/09/2014 108.50p 108.50p 108.25p 108.50p 147558
12/09/2014 108.00p 108.31p 107.75p 108.00p 88854
11/09/2014 107.25p 108.25p 107.00p 108.25p 408268
10/09/2014 108.75p 108.75p 106.55p 107.25p 1320680
09/09/2014 109.50p 110.00p 108.50p 108.50p 345017
08/09/2014 109.75p 110.00p 109.50p 109.50p 187038
05/09/2014 109.75p 110.25p 109.69p 110.25p 249298
04/09/2014 110.50p 110.70p 109.50p 109.75p 348672
03/09/2014 110.25p 110.50p 110.00p 110.50p 193131
02/09/2014 110.50p 110.75p 110.00p 110.50p 273497
01/09/2014 110.50p 110.50p 110.00p 110.50p 109471
29/08/2014 109.50p 110.50p 109.00p 110.50p 416356
28/08/2014 109.25p 109.50p 109.00p 109.50p 165757
27/08/2014 108.75p 109.50p 108.25p 109.50p 217149
26/08/2014 108.75p 109.00p 108.25p 108.25p 246826
22/08/2014 109.00p 109.00p 108.25p 109.00p 113529
21/08/2014 109.00p 109.00p 108.25p 108.25p 255759
20/08/2014 109.00p 109.00p 108.41p 109.00p 149942
19/08/2014 108.75p 108.75p 108.41p 108.75p 101246
18/08/2014 108.75p 108.75p 107.98p 108.75p 132298
15/08/2014 108.25p 108.75p 107.27p 108.75p 187812
14/08/2014 107.00p 108.00p 106.90p 108.00p 373393
13/08/2014 106.50p 107.00p 105.75p 106.75p 545288
12/08/2014 109.75p 109.75p 108.40p 108.75p 194572
11/08/2014 109.25p 109.75p 109.25p 109.75p 252031
08/08/2014 109.00p 109.50p 109.00p 109.50p 210346
07/08/2014 109.00p 109.50p 108.97p 109.00p 210724
06/08/2014 108.00p 109.00p 108.00p 108.50p 352019
05/08/2014 108.25p 108.75p 107.89p 108.00p 272187
04/08/2014 108.25p 108.50p 107.75p 108.50p 148086
01/08/2014 108.25p 108.71p 107.75p 107.75p 117128
31/07/2014 108.00p 108.69p 107.00p 108.25p 383766
30/07/2014 107.75p 107.88p 107.00p 107.00p 80376
29/07/2014 107.75p 108.00p 107.11p 108.00p 61663
28/07/2014 108.00p 108.00p 107.24p 108.00p 93108
25/07/2014 107.25p 107.38p 107.03p 107.25p 177871
24/07/2014 107.75p 107.75p 106.79p 107.75p 217439
23/07/2014 107.00p 107.75p 106.85p 107.00p 55058
22/07/2014 107.00p 107.75p 107.00p 107.25p 339281
21/07/2014 107.25p 107.58p 107.15p 107.25p 77416
18/07/2014 107.50p 107.72p 106.99p 107.50p 100395
17/07/2014 107.00p 108.00p 107.00p 107.00p 163928
16/07/2014 107.00p 108.00p 107.00p 108.00p 189416
15/07/2014 107.25p 107.75p 107.00p 107.00p 134259
14/07/2014 107.50p 108.00p 106.91p 107.75p 515394
11/07/2014 107.00p 107.25p 106.90p 107.25p 339746
10/07/2014 107.00p 107.25p 106.60p 107.00p 109237
09/07/2014 107.25p 107.25p 106.25p 106.75p 170073
08/07/2014 106.25p 106.85p 106.25p 106.25p 91178
07/07/2014 106.25p 106.87p 106.25p 106.25p 234193
04/07/2014 106.50p 106.87p 106.25p 106.25p 149893
03/07/2014 106.50p 107.04p 106.50p 106.50p 45136
02/07/2014 106.25p 106.75p 106.25p 106.25p 137957
01/07/2014 106.50p 106.88p 106.25p 106.25p 87664
30/06/2014 106.50p 106.92p 106.25p 106.25p 91648
27/06/2014 106.75p 107.25p 106.25p 106.25p 199412
26/06/2014 106.25p 107.00p 106.25p 106.25p 200390
25/06/2014 106.75p 107.05p 106.47p 106.50p 272814
24/06/2014 107.25p 107.50p 106.47p 106.75p 191462
23/06/2014 107.00p 107.25p 106.35p 107.25p 196586
20/06/2014 106.50p 107.50p 106.25p 107.50p 296837
19/06/2014 106.50p 107.25p 106.25p 106.50p 159868
18/06/2014 106.50p 106.81p 106.36p 106.50p 64374
17/06/2014 106.25p 107.00p 106.10p 106.75p 121328
16/06/2014 106.50p 107.00p 106.00p 106.75p 148962
13/06/2014 106.00p 106.50p 106.00p 106.25p 173556
12/06/2014 106.25p 106.50p 106.00p 106.50p 58449
11/06/2014 106.00p 106.61p 106.00p 106.00p 128436
10/06/2014 106.00p 106.44p 106.00p 106.00p 123849
09/06/2014 106.75p 107.00p 106.16p 106.25p 321863
06/06/2014 106.25p 107.00p 106.00p 107.00p 76432
05/06/2014 106.00p 106.50p 106.00p 106.25p 143004
04/06/2014 106.00p 106.75p 106.00p 106.75p 118635
03/06/2014 106.25p 106.75p 106.25p 106.50p 164073
02/06/2014 106.25p 106.75p 106.15p 106.75p 101464
30/05/2014 106.75p 106.75p 106.00p 106.75p 331848
29/05/2014 105.50p 106.50p 105.25p 106.50p 269155
28/05/2014 105.75p 105.75p 105.31p 105.50p 114052
27/05/2014 105.50p 105.69p 105.35p 105.50p 231802
23/05/2014 105.50p 105.67p 105.13p 105.50p 127839
22/05/2014 105.00p 105.50p 105.00p 105.50p 133053
21/05/2014 105.50p 105.50p 105.20p 105.50p 309203
20/05/2014 105.25p 105.50p 104.95p 105.50p 238971
19/05/2014 105.00p 105.17p 104.85p 105.00p 121424
16/05/2014 104.75p 104.91p 104.50p 104.50p 535118
15/05/2014 104.75p 104.75p 104.42p 104.75p 237171
14/05/2014 105.00p 105.00p 104.25p 105.00p 128828
13/05/2014 105.00p 105.00p 104.25p 105.00p 487658
12/05/2014 104.75p 105.00p 104.26p 104.50p 326863
09/05/2014 104.00p 104.75p 103.00p 104.75p 1895100
08/05/2014 104.25p 104.54p 104.00p 104.50p 112673
07/05/2014 104.25p 104.50p 104.00p 104.50p 86074
06/05/2014 104.00p 104.50p 103.83p 104.50p 116764
02/05/2014 104.00p 104.50p 103.83p 104.50p 149130
01/05/2014 104.50p 104.65p 104.00p 104.50p 119253
30/04/2014 105.25p 105.25p 103.75p 104.25p 318025
29/04/2014 104.50p 105.25p 104.50p 104.50p 257036
28/04/2014 104.50p 105.02p 104.50p 104.50p 43702
25/04/2014 105.00p 105.00p 104.50p 104.50p 324878
24/04/2014 104.50p 104.99p 104.50p 104.50p 140355
23/04/2014 104.25p 105.00p 104.25p 104.50p 176019
22/04/2014 105.00p 105.00p 104.25p 104.50p 213158
17/04/2014 105.00p 105.00p 104.55p 105.00p 122753
16/04/2014 104.25p 105.00p 104.00p 104.75p 149633
15/04/2014 104.00p 104.98p 104.00p 104.00p 60686
14/04/2014 104.00p 104.98p 104.00p 104.00p 108128
11/04/2014 104.75p 104.95p 104.25p 104.75p 149895
10/04/2014 104.25p 104.98p 104.25p 104.50p 129081
09/04/2014 105.00p 105.00p 104.00p 104.50p 228796
08/04/2014 105.00p 105.00p 104.25p 104.75p 142458
07/04/2014 104.00p 105.25p 104.00p 105.00p 236858
04/04/2014 104.75p 105.00p 104.25p 104.75p 92583
03/04/2014 105.00p 105.25p 104.25p 105.00p 107778
02/04/2014 104.75p 105.25p 104.50p 105.25p 381268
01/04/2014 105.00p 105.25p 104.63p 105.25p 167163
31/03/2014 105.00p 105.00p 104.57p 105.00p 370879
28/03/2014 104.75p 105.00p 103.75p 105.00p 130311
27/03/2014 104.00p 105.00p 103.67p 104.75p 267026
26/03/2014 104.00p 104.50p 103.44p 104.00p 208509
25/03/2014 104.00p 104.00p 103.16p 103.50p 92266
24/03/2014 103.25p 103.91p 103.00p 103.50p 290474
21/03/2014 104.00p 104.00p 103.00p 103.00p 303893
20/03/2014 104.00p 104.00p 103.00p 104.00p 258954
19/03/2014 104.00p 104.00p 103.00p 104.00p 96013
18/03/2014 104.25p 104.25p 103.15p 104.00p 87579
17/03/2014 103.75p 104.25p 103.00p 103.75p 258345
14/03/2014 104.25p 104.25p 103.40p 104.25p 67341
13/03/2014 104.25p 104.25p 103.25p 103.75p 344453
12/03/2014 104.00p 104.20p 103.25p 104.00p 296084
11/03/2014 103.25p 104.13p 103.08p 103.25p 130589
10/03/2014 104.00p 104.25p 103.25p 103.25p 67679
07/03/2014 104.25p 104.50p 103.38p 104.25p 156160
06/03/2014 103.75p 104.50p 103.08p 104.50p 556021
05/03/2014 103.00p 103.50p 102.56p 103.25p 1327860
04/03/2014 103.00p 103.74p 102.61p 103.25p 385562
03/03/2014 102.50p 103.75p 102.19p 102.75p 210153
28/02/2014 102.75p 102.75p 102.50p 102.50p 166870
27/02/2014 102.75p 102.75p 102.13p 102.25p 46858
26/02/2014 102.50p 102.75p 102.00p 102.50p 162369
25/02/2014 102.75p 102.75p 102.00p 102.75p 199634
24/02/2014 103.00p 103.00p 102.00p 102.75p 164479
21/02/2014 103.00p 103.00p 102.06p 102.25p 460511
20/02/2014 103.00p 103.00p 102.19p 102.50p 88892
19/02/2014 102.50p 102.75p 102.05p 102.50p 509237
18/02/2014 102.50p 102.85p 102.03p 102.50p 90304
17/02/2014 102.50p 102.75p 102.00p 102.25p 352029
14/02/2014 102.75p 102.85p 102.45p 102.50p 138308
13/02/2014 102.75p 103.00p 102.20p 102.75p 87918
12/02/2014 102.50p 102.78p 102.00p 102.75p 164018

*Close Price adjusted for both dividends and splits