UKW.L - Greencoat UK Wind PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2019147.60147.72145.00147.00147.002,369,087
10 Dec 20191.201.201.201.201.20-
09 Dec 20191.201.201.201.201.20-
06 Dec 20191.201.201.201.201.20-
05 Dec 20191.201.201.201.201.20-
04 Dec 20191.201.201.201.201.20-
03 Dec 20191.201.201.201.201.20-
02 Dec 20191.201.201.201.201.20-
29 Nov 2019147.20147.60146.40147.20147.20945,007
28 Nov 20191.201.201.201.201.20-
27 Nov 20191.201.201.201.201.20-
26 Nov 20191.201.201.201.201.20-
25 Nov 20191.201.201.201.201.20-
22 Nov 20191.201.201.201.201.20-
21 Nov 20191.201.201.201.201.20-
20 Nov 20191.201.201.201.201.20-
19 Nov 20191.201.201.201.201.20-
18 Nov 20191.201.201.201.201.20-
15 Nov 20191.201.201.201.201.20-
14 Nov 20191.201.201.201.201.20-
13 Nov 20191.201.201.201.201.20-
12 Nov 20191.201.201.201.201.20-
11 Nov 20191.201.201.201.201.20-
08 Nov 20191.201.201.201.201.20-
07 Nov 20191.201.201.201.201.20-
07 Nov 20190.01735 Dividend
06 Nov 20191.201.201.201.201.19-
05 Nov 20191.201.201.201.201.19-
04 Nov 20191.201.201.201.201.19-
01 Nov 20191.201.201.201.201.19-
31 Oct 2019147.00147.00145.76145.80143.702,899,673
30 Oct 2019146.00146.60145.40146.60144.491,918,273
29 Oct 2019147.00147.20146.20146.20144.091,727,072
28 Oct 2019147.60147.60145.38147.20145.08879,803
25 Oct 2019146.20146.80145.38146.00143.891,119,281
24 Oct 2019148.40148.60147.00147.00144.881,179,905
23 Oct 2019148.40148.80148.20148.40146.262,230,188
22 Oct 2019148.40148.60147.69148.60146.463,193,436
21 Oct 2019147.80148.60146.60148.40146.263,265,140
18 Oct 20191.211.211.211.211.20-
17 Oct 2019147.00148.80146.55147.00144.882,593,440
16 Oct 20191.211.211.211.211.20-
15 Oct 20191.211.211.211.211.20-
14 Oct 20191.211.211.211.211.20-
11 Oct 20191.211.211.211.211.20-
10 Oct 20191.211.211.211.211.20-
09 Oct 20191.211.211.211.211.20-
08 Oct 2019142.00142.80142.00142.40140.351,205,756
07 Oct 2019142.40142.80142.04142.20140.15616,779
04 Oct 2019142.20142.40141.40142.00139.952,122,438
03 Oct 2019142.20142.70142.00142.20140.152,710,198
02 Oct 2019143.00143.00142.00142.20140.151,176,991
01 Oct 20191.211.211.211.211.20-
30 Sep 20191.201.201.201.201.19-
27 Sep 20191.211.211.211.211.20-
26 Sep 20191.211.211.211.211.20-
25 Sep 20191.211.211.211.211.20-
24 Sep 20191.211.211.211.211.20-
23 Sep 20191.211.211.211.211.20-
20 Sep 20191.211.211.211.211.20-
19 Sep 20191.211.211.211.211.20-
18 Sep 20191.211.211.211.211.20-
17 Sep 20191.211.211.211.211.20-
16 Sep 20191.211.211.211.211.20-
13 Sep 20191.211.211.211.211.20-
12 Sep 20191.211.211.211.211.20-
11 Sep 20191.211.211.211.211.20-
10 Sep 20191.211.211.211.211.20-
09 Sep 2019138.60139.80138.60139.40137.391,568,998
06 Sep 20191.211.211.211.211.20-
05 Sep 20191.211.211.211.211.20-
04 Sep 20191.211.211.211.211.20-
03 Sep 20191.211.211.211.211.20-
02 Sep 20191.211.211.211.211.20-
30 Aug 2019138.40139.85138.40139.80137.781,736,811
29 Aug 20191.211.211.211.211.20-
28 Aug 20191.211.211.211.211.20-
27 Aug 20191.211.211.211.211.20-
23 Aug 20191.211.211.211.211.20-
22 Aug 20191.211.211.211.211.20-
21 Aug 20191.211.211.211.211.20-
20 Aug 20191.211.211.211.211.20-
19 Aug 20191.211.211.211.211.20-
16 Aug 20191.211.211.211.211.20-
15 Aug 20191.211.211.211.211.20-
14 Aug 20191.211.211.211.211.20-
13 Aug 20191.211.211.211.211.20-
12 Aug 20191.211.211.211.211.20-
09 Aug 20191.211.211.211.211.20-
08 Aug 20191.211.211.211.211.20-
08 Aug 20190.01735 Dividend
07 Aug 20191.211.211.211.211.18-
06 Aug 20191.211.211.211.211.18-
05 Aug 20191.211.211.211.211.18-
02 Aug 2019------
01 Aug 2019139.60139.60137.80138.00134.071,832,268
31 Jul 2019138.20139.46138.20138.80134.84802,826
30 Jul 20191.211.211.211.211.18-
29 Jul 20191.211.211.211.211.18-
26 Jul 20191.221.221.221.221.19-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more