UK markets closed

Green Plains Inc. (0J0P.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.11-0.08 (-0.38%)
At close: 06:06PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.8521.1120.8521.1121.112
25 Apr 202421.3321.3321.1321.1921.19204
24 Apr 202422.0822.1221.7621.7621.761,674
23 Apr 202421.7222.5721.6722.4422.4430
22 Apr 202422.2322.2321.5921.8021.8036
19 Apr 202421.1322.2321.1322.1522.15377
18 Apr 202420.8821.3220.7121.0621.06107
17 Apr 202421.3321.5321.0121.1721.1765
16 Apr 202420.3421.0620.3420.9020.90167
15 Apr 202420.6921.3920.5421.3921.39214
12 Apr 202422.4223.1622.3622.3622.36391
11 Apr 202422.9522.9522.1022.5922.5924
10 Apr 202422.3723.3622.0722.9622.96673
09 Apr 202422.9123.1222.5922.6122.61432
08 Apr 202423.5523.6422.8122.8522.85185
05 Apr 202423.5123.5122.8223.2823.28395
04 Apr 202423.6323.6423.2023.6423.6443
03 Apr 202423.5723.5723.5723.5723.5750
02 Apr 202422.6422.8122.6422.7822.78300
28 Mar 202422.5023.3022.2023.2623.261,061
27 Mar 202421.7522.4521.7522.4322.4337
26 Mar 202421.9822.1921.8621.8721.8753
25 Mar 202422.0822.0921.4622.0022.00515
22 Mar 202421.6221.9721.4421.9721.9723
21 Mar 202422.0122.1021.4421.7721.77121
20 Mar 202421.6321.7820.9121.7121.71165
19 Mar 202420.7021.9120.6921.7221.72266
18 Mar 202420.0820.8119.8820.8120.81137
15 Mar 202419.9820.7419.9820.3620.36111
14 Mar 202420.0720.0719.8920.0020.001,405
13 Mar 202420.3320.8720.2820.5720.57227
12 Mar 202420.6221.2820.1620.4420.4474
11 Mar 202420.6921.0220.6320.9620.96190
08 Mar 202420.8121.1220.7820.7820.78198
07 Mar 202420.7321.4020.7321.1221.1239
06 Mar 202421.8021.8020.9021.1921.1973
05 Mar 202420.5121.2520.5121.2521.2594
04 Mar 202421.1321.4620.2220.5020.5011,186
01 Mar 202421.2821.7121.0921.4421.4462
29 Feb 202421.9922.0721.4021.4021.4019
28 Feb 202421.5021.9421.4921.7821.78104
27 Feb 202422.1422.4421.6321.8221.82236
26 Feb 202421.9822.1521.6921.7621.7692
23 Feb 202422.4822.4822.3922.3922.397
22 Feb 2024------
21 Feb 202422.8722.8822.4522.6722.6718
20 Feb 202422.9122.9122.5822.6222.62440
19 Feb 2024------
16 Feb 202423.6123.6723.2423.4023.40624
15 Feb 202424.1224.1223.5523.9723.9799
14 Feb 202423.6423.8523.3723.4523.45395
13 Feb 202423.8524.1723.4323.6623.6686
12 Feb 202424.5524.7424.2424.7424.74459
09 Feb 202423.8125.1923.8125.1025.10562
08 Feb 202422.6023.3222.6023.2523.25735
07 Feb 202425.2425.2422.3223.1323.134,641
06 Feb 202419.6920.0119.6220.0120.0187
05 Feb 202420.2020.2019.4820.0020.0081
02 Feb 202420.2720.4720.2520.4520.4576
01 Feb 202420.8921.1020.8020.8020.8056
31 Jan 202421.1421.2920.8821.2921.2956
30 Jan 202421.8021.8021.0721.1521.1548
29 Jan 202421.5922.1721.3921.9221.921,176
26 Jan 202420.2521.5820.2521.4721.471,802
25 Jan 202419.8220.1119.7820.0220.0217
24 Jan 202420.4420.4419.9119.9419.9428
23 Jan 2024------
22 Jan 202420.6120.9920.1720.3820.3853
19 Jan 202420.8220.8220.4420.6220.621,129
18 Jan 202421.1621.1620.5620.5620.56864
17 Jan 202420.9421.2020.5720.6420.64176
16 Jan 202421.3421.9121.3421.6121.61183
15 Jan 2024------
12 Jan 202422.2522.5821.4221.6721.67125
11 Jan 202423.3023.3022.2722.4522.4582
10 Jan 202423.5023.9223.3823.6323.6310,868
09 Jan 202423.9224.1123.9224.1124.11779
08 Jan 2024------
05 Jan 202424.4024.4624.2924.2924.293
04 Jan 202424.5724.7624.1324.1324.1397
03 Jan 202424.6424.8824.6424.7624.7634
02 Jan 202425.2225.4825.2225.4725.473
29 Dec 202325.6525.6525.6525.6525.653
28 Dec 202325.3525.5225.3525.4925.49243
27 Dec 2023------
22 Dec 202325.7025.7025.7025.7025.704
21 Dec 202325.6325.7225.6325.6725.67131
20 Dec 202326.4326.5926.1326.2026.2073
19 Dec 202326.0826.2426.0826.2426.247
18 Dec 202326.4226.4225.9226.0626.06223
15 Dec 202327.7127.7126.2126.3326.3364
14 Dec 202326.8328.3126.8328.2028.2080
13 Dec 202325.2825.7025.2825.7025.70144
12 Dec 202324.0225.0424.0225.0425.04245
11 Dec 202323.6824.5023.6724.4624.46491
08 Dec 202323.2723.2822.8522.8522.8516
07 Dec 202323.1523.1923.0323.1723.17370
06 Dec 202324.3624.3623.2623.2623.26344
05 Dec 202324.9624.9624.1624.1624.16173
04 Dec 202325.9026.0125.4225.4225.42310
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...