UK markets closed

Greencoat Renewables PLC (GRP.IR)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
0.8620+0.0060 (+0.70%)
At close: 04:35PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.85600.86400.84400.86200.86202,430,198
02 May 20240.86000.86000.84000.85600.8560847,935
02 May 20240.01685 Dividend
30 Apr 20240.86300.86500.85000.85500.8382904,919
29 Apr 20240.86700.86700.85600.85800.8411765,613
26 Apr 20240.87400.87400.84800.84900.8323686,504
25 Apr 20240.85400.86200.84400.86200.8450895,336
24 Apr 20240.85600.86100.85400.85400.8372177,817
23 Apr 20240.86300.86400.85500.86000.84311,154,050
22 Apr 20240.86600.86600.84800.85600.8391774,708
19 Apr 20240.86000.86400.85000.86400.84701,391,347
18 Apr 20240.83600.86500.83000.85500.8382805,330
17 Apr 20240.82200.83900.81700.83200.8156883,704
16 Apr 20240.85100.85100.81900.81900.8029653,909
15 Apr 20240.86600.86600.84000.84000.8234259,545
12 Apr 20240.85300.86700.85300.85400.83721,879,619
11 Apr 20240.88200.88200.83700.85400.83722,575,122
10 Apr 20240.86000.86300.84300.84800.83131,668,390
09 Apr 20240.86300.86700.85100.86000.84311,170,836
08 Apr 20240.87500.87500.86200.86500.8480452,439
05 Apr 20240.87700.88000.86400.87500.8578516,206
04 Apr 20240.86000.88900.85900.87400.85681,460,218
03 Apr 20240.88000.88000.86000.86300.8460984,294
02 Apr 20240.87900.89900.87400.87600.8587638,336
28 Mar 20240.86500.87900.85300.87400.85681,292,871
27 Mar 20240.88000.88000.86100.86200.84501,786,392
26 Mar 20240.86500.87000.85700.87000.8529518,557
25 Mar 20240.86500.88400.86000.86500.84801,462,930
22 Mar 20240.85800.86400.85500.86200.84502,761,554
21 Mar 20240.86500.87000.86200.86200.84501,580,897
20 Mar 20240.86500.86500.85500.86200.84501,909,820
19 Mar 20240.88400.88400.85900.86000.84311,442,510
18 Mar 20240.88000.88000.87100.87500.8578498,205
15 Mar 20240.88900.88900.87200.87500.8578694,559
14 Mar 20240.88000.89400.87400.87400.85681,516,877
13 Mar 20240.88500.89000.87900.88200.8646865,245
12 Mar 20240.89000.89000.88200.88500.86761,195,991
11 Mar 20240.90100.90400.88100.89000.87252,169,495
08 Mar 20240.89700.90800.89000.89100.87342,125,069
07 Mar 20240.89700.91400.89100.90400.88621,080,495
06 Mar 20240.87400.90000.87400.89000.8725616,422
05 Mar 20240.87600.88400.87300.88200.8646563,052
04 Mar 20240.89900.91000.87600.87800.86071,042,319
01 Mar 20240.89900.90100.88800.90000.8823667,994
29 Feb 20240.87300.91200.87100.90000.88238,000,795
28 Feb 20240.87000.87200.86500.87200.85481,092,900
27 Feb 20240.84700.86900.83700.86800.85091,796,572
26 Feb 20240.86700.86700.84600.84600.82931,601,677
23 Feb 20240.88000.88000.86300.86600.84892,872,125
22 Feb 20240.88400.88900.87400.87500.85781,058,295
21 Feb 20240.85100.88500.84600.88000.86272,578,874
20 Feb 20240.85100.85800.84600.85000.8332509,113
19 Feb 20240.86000.86000.84400.84900.8323708,778
16 Feb 20240.85800.86600.84700.85500.83821,401,375
15 Feb 20240.85500.86300.85000.85000.8332409,219
14 Feb 20240.85200.86200.84100.85500.83821,525,075
13 Feb 20240.87000.87300.85200.85200.83521,809,897
12 Feb 20240.87000.87000.85500.86000.84316,276,708
09 Feb 20240.87100.87100.85700.86000.84314,601,170
08 Feb 20240.90000.90000.86000.87000.8529990,359
08 Feb 20240.01605 Dividend
07 Feb 20240.89900.90200.88400.88700.85381,634,409
06 Feb 20240.90000.90200.89000.89500.86153,395,576
05 Feb 20240.90000.90300.89600.89900.86531,987,233
02 Feb 20240.91400.91400.89400.90000.86631,799,319
01 Feb 20240.91200.92500.90100.90300.86921,139,010
31 Jan 20240.92000.92000.90500.92000.88555,790,740
30 Jan 20240.92200.92300.91400.91800.88361,636,908
29 Jan 20240.93000.93000.92300.92400.8894487,685
26 Jan 20240.93500.93500.92500.92700.89231,664,840
25 Jan 20240.92700.94000.92000.93200.89714,526,959
24 Jan 20240.92600.92800.92000.92500.89041,470,347
23 Jan 20240.93800.93800.92000.92700.89231,315,235
22 Jan 20240.94000.94200.92600.94000.9048633,568
19 Jan 20240.95800.96400.93300.93700.90194,235,219
18 Jan 20240.99900.99900.96400.96600.9298982,787
17 Jan 20240.96100.96900.95900.96900.93272,569,408
16 Jan 20240.96800.96800.95900.96400.9279386,665
15 Jan 20240.96500.96600.96400.96400.9279231,014
12 Jan 20240.97800.97800.96200.96500.9289280,597
11 Jan 20240.98200.99700.97100.97400.93751,559,905
10 Jan 20240.97300.98400.96900.98400.94722,591,775
09 Jan 20240.98801.00600.97900.98000.94331,541,031
08 Jan 20240.99001.00400.98001.00400.96645,390,528
05 Jan 20240.99900.99900.98500.99000.9529189,869
04 Jan 20240.99201.00400.97900.99500.9577562,759
03 Jan 20241.00001.00400.98200.98200.9452569,480
02 Jan 20241.01201.01601.00201.01600.9780118,084
29 Dec 20231.02201.02201.00401.01600.978033,171
28 Dec 20231.01601.01601.00201.01400.9760251,573
27 Dec 20231.01401.01400.99800.99800.9606371,453
22 Dec 20231.00401.01200.99501.01200.9741164,624
21 Dec 20230.98601.01000.97701.00400.9664585,099
20 Dec 20230.98600.98600.97900.98300.94623,357,572
19 Dec 20231.00801.00800.98000.98000.9433342,321
18 Dec 20230.99801.00200.98500.99800.9606336,657
15 Dec 20230.98601.00400.98600.99800.9606657,302
14 Dec 20230.98001.00600.98000.98800.9510499,022
13 Dec 20230.97000.98200.96900.97600.93951,841,928
12 Dec 20230.99000.99000.97100.97300.9366258,625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...