UKW.L - Greencoat UK Wind PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Aug 2019138.84139.12138.80138.93138.93540,073
20 Aug 2019137.20139.20137.20139.20139.203,969,386
19 Aug 20191.211.211.211.211.21-
16 Aug 20191.211.211.211.211.21-
15 Aug 20191.211.211.211.211.21-
14 Aug 20191.211.211.211.211.21-
13 Aug 20191.211.211.211.211.21-
12 Aug 20191.211.211.211.211.21-
09 Aug 20191.211.211.211.211.21-
08 Aug 20191.211.211.211.211.21-
08 Aug 20190.01735 Dividend
07 Aug 20191.211.211.211.211.20-
06 Aug 20191.211.211.211.211.20-
05 Aug 20191.211.211.211.211.20-
02 Aug 2019------
01 Aug 2019139.60139.60137.80138.00136.031,832,268
31 Jul 2019138.20139.46138.20138.80136.82802,826
30 Jul 20191.211.211.211.211.20-
29 Jul 20191.211.211.211.211.20-
26 Jul 20191.221.221.221.221.20-
25 Jul 20191.221.221.221.221.20-
24 Jul 20191.231.231.231.231.21-
23 Jul 20191.231.231.231.231.21-
22 Jul 20191.231.231.231.231.21-
19 Jul 20191.231.231.231.231.21-
18 Jul 20191.231.231.231.231.21-
17 Jul 20191.231.231.231.231.21-
16 Jul 20191.231.231.231.231.21-
15 Jul 20191.231.231.231.231.21-
12 Jul 20191.231.231.231.231.21-
11 Jul 20191.231.231.231.231.21-
10 Jul 20191.231.231.231.231.21-
09 Jul 20191.231.231.231.231.21-
08 Jul 20191.231.231.231.231.21-
05 Jul 20191.231.231.231.231.21-
04 Jul 20191.231.231.231.231.21-
03 Jul 20191.231.231.231.231.21-
02 Jul 20191.231.231.231.231.21-
01 Jul 20191.231.231.231.231.21-
28 Jun 2019141.20141.40141.00141.00138.991,954,746
27 Jun 20191.231.231.231.231.21-
26 Jun 20191.231.231.231.231.21-
25 Jun 20191.231.231.231.231.21-
24 Jun 20191.231.231.231.231.21-
21 Jun 20191.231.231.231.231.21-
20 Jun 20191.231.231.231.231.21-
19 Jun 20191.231.231.231.231.21-
18 Jun 20191.231.231.231.231.21-
17 Jun 2019139.40140.00139.40139.80137.801,432,684
14 Jun 2019140.00140.00139.40139.60137.611,057,718
13 Jun 2019140.00140.20139.40139.80137.801,415,631
12 Jun 2019140.40140.40139.40139.80137.802,483,553
11 Jun 2019140.20140.40140.00140.40138.394,204,797
10 Jun 2019139.80140.20139.40140.00138.002,549,363
07 Jun 2019137.80139.60137.60139.40137.415,566,913
06 Jun 20191.231.231.231.231.21-
05 Jun 20191.231.231.231.231.21-
04 Jun 20191.231.231.231.231.21-
03 Jun 20191.231.231.231.231.21-
31 May 2019134.00135.00134.00135.00133.071,415,154
30 May 2019134.00135.00133.60135.00133.075,015,137
29 May 2019135.40135.40133.40133.80131.893,687,704
28 May 2019137.00137.00134.80135.20133.271,849,326
24 May 2019136.60136.60135.00135.20133.27890,541
23 May 2019136.00136.40134.80135.40133.471,137,295
22 May 2019137.20137.20135.60135.60133.662,674,786
21 May 2019137.00137.00136.00136.60134.65833,458
20 May 2019137.60137.60136.60136.80134.851,164,599
17 May 2019137.60137.60136.00136.80134.85873,540
16 May 2019137.20137.20136.40137.00135.041,343,604
15 May 2019138.00138.00137.00137.20135.242,048,386
14 May 2019136.80137.80136.60137.60135.631,345,832
13 May 2019138.00138.00135.80136.40134.451,993,902
10 May 2019137.80137.80137.40137.40135.442,494,185
09 May 2019138.00138.00137.00137.40135.441,058,613
08 May 2019139.00139.00137.60139.00137.011,636,726
07 May 2019138.00138.40137.60138.20136.231,188,120
03 May 2019138.40138.40137.20137.60135.632,410,571
02 May 2019139.00139.00137.80138.00136.033,018,227
01 May 2019142.40142.40141.40142.00139.971,301,799
30 Apr 2019142.00142.60141.60141.80139.772,518,281
29 Apr 2019142.20142.40141.60141.60139.581,043,930
26 Apr 2019141.20142.00141.00141.40139.38813,158
25 Apr 2019142.40143.20141.20141.20139.181,184,783
24 Apr 2019142.20143.20141.40143.20141.153,500,979
23 Apr 2019141.00142.00140.40141.60139.584,001,075
18 Apr 2019140.00140.80140.00140.60138.591,353,706
17 Apr 2019140.00141.00140.00140.60138.591,784,359
16 Apr 2019141.20141.20140.20140.80138.793,854,414
15 Apr 2019140.60141.00140.40140.80138.791,407,257
12 Apr 2019142.00142.00140.20140.20138.201,777,743
11 Apr 2019142.80142.80141.40141.80139.772,126,624
10 Apr 2019142.00143.60141.40142.80140.761,775,962
09 Apr 2019141.20142.20141.00142.00139.971,747,178
08 Apr 2019140.20141.00140.20141.00138.992,489,025
05 Apr 2019140.80141.00140.40141.00138.99824,485
04 Apr 2019139.40141.00139.00141.00138.991,471,907
03 Apr 2019139.60140.00139.00139.60137.611,658,578
02 Apr 2019138.40139.80137.80139.80137.801,551,367
01 Apr 2019138.40138.80137.60138.80136.821,397,382
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes