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
11/02/2014 102.50p 102.85p 102.28p 102.50p 851272
10/02/2014 103.00p 103.00p 102.50p 102.75p 273001
07/02/2014 103.00p 103.33p 102.67p 103.00p 71396
06/02/2014 103.00p 103.25p 102.90p 103.00p 138938
05/02/2014 103.00p 103.00p 102.50p 103.00p 248773
04/02/2014 102.75p 103.37p 102.32p 103.00p 272264
03/02/2014 102.75p 103.00p 102.29p 103.00p 53408
31/01/2014 103.50p 105.88p 102.50p 102.75p 281240
30/01/2014 102.75p 103.25p 102.05p 102.75p 462186
29/01/2014 103.00p 105.75p 102.25p 102.75p 1010828
28/01/2014 105.75p 106.00p 105.56p 105.75p 244877
27/01/2014 105.75p 106.00p 105.25p 105.75p 570670
24/01/2014 105.50p 105.95p 105.25p 105.75p 109997
23/01/2014 105.75p 106.00p 105.25p 105.75p 132968
22/01/2014 106.00p 106.00p 105.50p 105.75p 224201
21/01/2014 106.00p 106.00p 105.41p 105.75p 570092
20/01/2014 106.00p 106.00p 105.50p 105.75p 139531
17/01/2014 105.50p 106.00p 105.00p 106.00p 62957
16/01/2014 105.25p 106.00p 104.85p 105.50p 211862
15/01/2014 105.00p 105.00p 104.40p 105.00p 133776
14/01/2014 104.50p 105.00p 104.13p 105.00p 379243
13/01/2014 104.50p 104.90p 104.13p 104.50p 99395
10/01/2014 104.00p 105.00p 104.00p 104.50p 88764
09/01/2014 103.75p 104.99p 103.50p 104.50p 95709
08/01/2014 104.25p 105.00p 103.75p 104.50p 291672
07/01/2014 104.25p 104.31p 103.90p 104.25p 538573
06/01/2014 104.50p 104.50p 103.75p 104.50p 173385
03/01/2014 103.50p 104.50p 103.50p 104.50p 68513
02/01/2014 104.00p 104.21p 103.00p 103.88p 48679
31/12/2013 103.75p 104.00p 103.00p 103.00p 21689
30/12/2013 103.75p 103.75p 102.25p 103.75p 128323
27/12/2013 103.25p 103.75p 103.20p 103.75p 180011
24/12/2013 103.25p 103.74p 103.25p 103.38p 838527
23/12/2013 103.50p 103.50p 102.24p 103.25p 416058
20/12/2013 103.00p 103.38p 102.00p 102.50p 661875
19/12/2013 102.75p 103.00p 102.00p 102.00p 349727
18/12/2013 103.00p 103.00p 102.50p 103.00p 235373
17/12/2013 102.50p 102.75p 102.00p 102.50p 1113257
16/12/2013 102.00p 103.00p 102.00p 102.00p 195677
13/12/2013 102.50p 103.00p 102.50p 102.50p 66761
12/12/2013 102.50p 103.25p 102.50p 102.50p 67592
11/12/2013 102.50p 103.25p 102.50p 102.50p 113299
10/12/2013 102.50p 103.25p 102.50p 102.50p 120098
09/12/2013 103.00p 103.10p 102.50p 102.75p 113534
06/12/2013 103.00p 103.25p 102.50p 102.50p 58770
05/12/2013 102.50p 103.25p 102.50p 102.50p 256645
04/12/2013 102.75p 103.00p 102.50p 102.87p 112754
03/12/2013 103.00p 103.50p 102.50p 103.25p 128676
02/12/2013 103.50p 103.50p 102.50p 103.25p 83113
29/11/2013 103.25p 103.25p 102.55p 103.00p 110754
28/11/2013 102.50p 103.25p 102.50p 103.25p 184316
27/11/2013 102.55p 103.25p 102.55p 103.00p 74124
26/11/2013 103.00p 103.50p 102.50p 103.25p 195928
25/11/2013 103.00p 103.75p 102.50p 102.87p 129918
22/11/2013 103.50p 103.50p 102.75p 103.00p 208375
21/11/2013 103.25p 103.69p 102.75p 103.00p 301828
20/11/2013 103.75p 103.75p 102.75p 103.25p 160320
19/11/2013 102.75p 103.48p 102.75p 102.75p 95275
18/11/2013 103.00p 103.75p 103.00p 103.00p 242841
15/11/2013 103.25p 104.00p 103.00p 103.00p 102460
14/11/2013 103.50p 103.70p 102.75p 103.50p 130615
13/11/2013 102.26p 103.44p 102.26p 102.75p 163581
12/11/2013 101.76p 103.00p 101.51p 103.00p 199031
11/11/2013 101.51p 102.01p 100.51p 101.51p 438467
08/11/2013 103.00p 103.00p 100.51p 100.51p 492953
07/11/2013 103.25p 103.75p 102.26p 102.26p 262140
06/11/2013 103.50p 103.62p 103.00p 103.00p 141131
05/11/2013 103.50p 103.82p 103.00p 103.00p 208762
04/11/2013 102.50p 103.50p 102.26p 103.25p 203298
01/11/2013 102.26p 103.17p 102.26p 102.26p 87265
31/10/2013 103.00p 103.25p 102.26p 102.26p 130159
30/10/2013 102.26p 103.42p 102.26p 102.26p 203528
29/10/2013 102.50p 103.25p 102.38p 103.00p 124868
28/10/2013 103.25p 103.56p 102.26p 102.26p 172784
25/10/2013 102.50p 103.25p 102.29p 102.50p 158085
24/10/2013 102.75p 103.50p 102.50p 102.50p 239029
23/10/2013 103.50p 103.95p 102.50p 102.50p 237887
22/10/2013 104.00p 104.25p 103.25p 103.25p 468773
21/10/2013 103.50p 104.00p 103.25p 103.75p 232138
18/10/2013 103.50p 104.20p 103.50p 103.50p 117464
17/10/2013 103.50p 104.50p 103.50p 103.50p 112768
16/10/2013 103.75p 104.89p 103.75p 104.50p 64810
15/10/2013 104.74p 104.92p 104.36p 104.50p 101205
14/10/2013 104.99p 104.99p 103.50p 104.74p 578103
11/10/2013 104.99p 104.99p 103.50p 103.50p 141021
10/10/2013 103.75p 104.74p 103.75p 104.00p 126123
09/10/2013 103.50p 104.99p 103.25p 103.50p 73697
08/10/2013 103.50p 104.50p 103.25p 103.25p 163381
07/10/2013 104.74p 104.99p 103.50p 103.50p 387802
04/10/2013 103.50p 104.50p 103.00p 104.00p 67941
03/10/2013 104.00p 104.72p 103.00p 103.00p 444045
02/10/2013 103.50p 104.50p 103.50p 103.75p 228761
01/10/2013 104.25p 104.74p 103.50p 103.50p 84449
30/09/2013 104.99p 104.99p 104.00p 104.00p 170023
27/09/2013 105.49p 105.49p 104.99p 104.99p 50748
26/09/2013 106.24p 106.48p 104.99p 104.99p 124649
25/09/2013 105.49p 106.24p 105.49p 105.49p 81909
24/09/2013 105.99p 106.49p 105.49p 106.49p 94719
23/09/2013 105.49p 105.99p 105.20p 105.99p 144900
20/09/2013 105.24p 105.99p 104.69p 105.99p 110988
19/09/2013 105.49p 105.73p 105.14p 105.49p 105395
18/09/2013 105.24p 105.49p 104.50p 104.74p 95189
17/09/2013 104.50p 104.99p 104.25p 104.74p 453784
16/09/2013 104.50p 105.49p 104.25p 104.25p 148783
13/09/2013 104.99p 104.99p 104.00p 104.00p 182179
12/09/2013 104.50p 104.99p 104.00p 104.00p 237813
11/09/2013 104.74p 105.12p 104.50p 104.99p 292396
10/09/2013 104.50p 105.24p 104.18p 104.74p 664350
09/09/2013 104.74p 104.74p 104.37p 104.74p 173802
06/09/2013 104.25p 104.74p 104.00p 104.74p 310974
05/09/2013 104.50p 104.99p 104.00p 104.00p 360752
04/09/2013 104.74p 105.49p 104.00p 104.25p 240517
03/09/2013 105.24p 105.59p 104.50p 105.49p 228034
02/09/2013 104.50p 105.98p 104.50p 105.49p 75156
30/08/2013 104.50p 105.49p 104.50p 104.50p 158163
29/08/2013 104.50p 105.49p 104.25p 105.49p 109926
28/08/2013 105.24p 106.24p 104.25p 104.25p 237036
27/08/2013 105.99p 106.24p 105.49p 106.24p 135091
23/08/2013 106.49p 106.88p 105.99p 106.24p 346529
22/08/2013 106.49p 106.88p 106.49p 106.49p 34827
21/08/2013 107.48p 107.48p 106.49p 106.49p 320001
20/08/2013 106.98p 107.48p 105.99p 107.48p 192591
19/08/2013 106.24p 107.48p 105.86p 106.86p 399616
16/08/2013 105.74p 106.24p 104.99p 105.86p 274618
15/08/2013 105.74p 105.74p 104.99p 104.99p 106448
14/08/2013 105.74p 105.74p 105.52p 105.61p 250834
13/08/2013 105.99p 105.99p 105.49p 105.61p 187555
12/08/2013 104.99p 105.99p 104.99p 105.61p 28149
09/08/2013 105.99p 105.99p 105.23p 105.37p 270423
08/08/2013 105.74p 105.89p 105.37p 105.37p 202584
07/08/2013 105.49p 105.99p 105.49p 105.61p 176028
06/08/2013 105.74p 105.99p 105.37p 105.99p 256703
05/08/2013 105.49p 105.99p 104.87p 105.99p 109727
02/08/2013 104.99p 105.99p 104.50p 105.99p 150943
01/08/2013 104.00p 105.24p 104.00p 104.74p 418674
31/07/2013 103.50p 104.50p 103.50p 104.00p 187867
30/07/2013 104.50p 104.99p 103.50p 103.50p 229851
29/07/2013 103.75p 104.74p 103.75p 104.00p 179793
26/07/2013 104.50p 105.37p 103.00p 103.75p 756841
25/07/2013 104.25p 104.25p 102.50p 103.00p 313933
24/07/2013 103.75p 104.29p 102.50p 102.50p 269377
23/07/2013 103.50p 104.50p 103.00p 103.38p 185872
22/07/2013 103.75p 104.50p 102.26p 103.87p 618680
19/07/2013 104.25p 104.74p 103.50p 103.87p 351034
18/07/2013 104.50p 105.24p 104.01p 104.25p 329954
17/07/2013 104.74p 105.24p 103.51p 104.37p 652374
16/07/2013 105.74p 105.99p 104.99p 104.99p 187566
15/07/2013 105.99p 106.24p 105.74p 105.99p 162012
12/07/2013 106.49p 106.55p 105.74p 106.24p 128947
11/07/2013 105.99p 106.49p 105.74p 105.74p 334911
10/07/2013 106.49p 106.64p 105.49p 105.99p 178963
09/07/2013 106.24p 106.64p 106.24p 106.49p 190601
08/07/2013 106.49p 106.92p 105.99p 106.24p 121854
05/07/2013 105.99p 106.49p 105.74p 105.86p 366622
04/07/2013 105.99p 105.99p 104.99p 105.49p 29048
03/07/2013 104.99p 105.74p 104.99p 105.49p 98394
02/07/2013 105.49p 105.74p 104.99p 105.24p 195137
01/07/2013 105.99p 106.18p 105.49p 105.74p 168749
28/06/2013 106.73p 106.73p 105.74p 105.74p 257690
27/06/2013 105.99p 106.72p 105.99p 106.49p 218454
26/06/2013 106.49p 106.49p 104.99p 106.11p 122354
25/06/2013 105.49p 106.49p 105.49p 106.24p 81466
24/06/2013 106.49p 106.49p 105.09p 106.49p 132154
21/06/2013 105.49p 106.49p 105.49p 106.49p 6902404
20/06/2013 106.49p 106.49p 105.74p 105.99p 415442
19/06/2013 105.99p 106.73p 105.74p 106.49p 417203
18/06/2013 106.49p 106.49p 105.99p 106.49p 346973
17/06/2013 106.24p 106.73p 106.13p 106.36p 595286
14/06/2013 105.99p 106.49p 105.86p 106.36p 46499
13/06/2013 105.74p 105.99p 105.24p 105.86p 240033
12/06/2013 105.74p 106.49p 105.24p 106.24p 297853
11/06/2013 106.73p 106.73p 105.74p 106.24p 50427
10/06/2013 106.24p 106.36p 105.74p 106.11p 62749
07/06/2013 106.24p 106.83p 105.99p 106.11p 347807
06/06/2013 106.49p 106.63p 106.24p 106.36p 355719
05/06/2013 106.73p 106.73p 106.24p 106.49p 520332
04/06/2013 106.98p 107.15p 106.42p 106.61p 490984
03/06/2013 106.73p 107.23p 106.73p 106.86p 28045
31/05/2013 106.73p 106.98p 106.49p 106.73p 196197
30/05/2013 107.23p 107.68p 106.49p 106.49p 305956
29/05/2013 106.73p 107.23p 106.59p 106.98p 170474
28/05/2013 106.49p 106.98p 106.49p 106.86p 78981
24/05/2013 106.98p 107.23p 106.54p 106.98p 237871
23/05/2013 106.49p 107.23p 106.29p 106.86p 165018
22/05/2013 106.73p 107.41p 106.73p 106.73p 273360
21/05/2013 106.49p 106.73p 106.12p 106.73p 247795
20/05/2013 105.99p 106.73p 105.99p 106.73p 200045
17/05/2013 106.49p 106.49p 105.74p 106.11p 84494
16/05/2013 105.99p 106.49p 105.99p 106.24p 98464
15/05/2013 106.73p 106.73p 105.50p 106.49p 125318
14/05/2013 106.49p 106.82p 105.50p 106.49p 241937
13/05/2013 106.98p 106.98p 105.99p 106.24p 272094
10/05/2013 106.73p 106.73p 106.55p 106.61p 351607
09/05/2013 106.73p 106.88p 106.49p 106.61p 606924
08/05/2013 106.73p 106.73p 106.25p 106.49p 414942
07/05/2013 106.73p 106.73p 106.24p 106.73p 373752
03/05/2013 106.73p 106.73p 106.25p 106.36p 122310
02/05/2013 106.73p 106.73p 106.25p 106.49p 198946
01/05/2013 107.23p 107.23p 106.13p 106.49p 306300
30/04/2013 106.49p 107.19p 106.14p 106.98p 141013

*Close Price adjusted for both dividends and splits