UKW.L - Greencoat UK Wind PLC
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2019 | 147.60 | 147.72 | 145.00 | 147.00 | 147.00 | 2,369,087 |
| 10 Dec 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 09 Dec 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 06 Dec 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 05 Dec 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 04 Dec 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 03 Dec 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 02 Dec 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 29 Nov 2019 | 147.20 | 147.60 | 146.40 | 147.20 | 147.20 | 945,007 |
| 28 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 27 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 26 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 25 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 22 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 21 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 20 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 19 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 18 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 15 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 14 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 13 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 12 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 11 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 08 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 07 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - |
| 07 Nov 2019 | 0.01735 Dividend | |||||
| 06 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - |
| 05 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - |
| 04 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - |
| 01 Nov 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - |
| 31 Oct 2019 | 147.00 | 147.00 | 145.76 | 145.80 | 143.70 | 2,899,673 |
| 30 Oct 2019 | 146.00 | 146.60 | 145.40 | 146.60 | 144.49 | 1,918,273 |
| 29 Oct 2019 | 147.00 | 147.20 | 146.20 | 146.20 | 144.09 | 1,727,072 |
| 28 Oct 2019 | 147.60 | 147.60 | 145.38 | 147.20 | 145.08 | 879,803 |
| 25 Oct 2019 | 146.20 | 146.80 | 145.38 | 146.00 | 143.89 | 1,119,281 |
| 24 Oct 2019 | 148.40 | 148.60 | 147.00 | 147.00 | 144.88 | 1,179,905 |
| 23 Oct 2019 | 148.40 | 148.80 | 148.20 | 148.40 | 146.26 | 2,230,188 |
| 22 Oct 2019 | 148.40 | 148.60 | 147.69 | 148.60 | 146.46 | 3,193,436 |
| 21 Oct 2019 | 147.80 | 148.60 | 146.60 | 148.40 | 146.26 | 3,265,140 |
| 18 Oct 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 17 Oct 2019 | 147.00 | 148.80 | 146.55 | 147.00 | 144.88 | 2,593,440 |
| 16 Oct 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 15 Oct 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 14 Oct 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 11 Oct 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 10 Oct 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 09 Oct 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 08 Oct 2019 | 142.00 | 142.80 | 142.00 | 142.40 | 140.35 | 1,205,756 |
| 07 Oct 2019 | 142.40 | 142.80 | 142.04 | 142.20 | 140.15 | 616,779 |
| 04 Oct 2019 | 142.20 | 142.40 | 141.40 | 142.00 | 139.95 | 2,122,438 |
| 03 Oct 2019 | 142.20 | 142.70 | 142.00 | 142.20 | 140.15 | 2,710,198 |
| 02 Oct 2019 | 143.00 | 143.00 | 142.00 | 142.20 | 140.15 | 1,176,991 |
| 01 Oct 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 30 Sep 2019 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - |
| 27 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 26 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 25 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 24 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 23 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 20 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 19 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 18 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 17 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 16 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 13 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 12 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 11 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 10 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 09 Sep 2019 | 138.60 | 139.80 | 138.60 | 139.40 | 137.39 | 1,568,998 |
| 06 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 05 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 04 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 03 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 02 Sep 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 30 Aug 2019 | 138.40 | 139.85 | 138.40 | 139.80 | 137.78 | 1,736,811 |
| 29 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 28 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 27 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 23 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 22 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 21 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 20 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 19 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 16 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 15 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 14 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 13 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 12 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 09 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 08 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - |
| 08 Aug 2019 | 0.01735 Dividend | |||||
| 07 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - |
| 06 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - |
| 05 Aug 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - |
| 02 Aug 2019 | - | - | - | - | - | - |
| 01 Aug 2019 | 139.60 | 139.60 | 137.80 | 138.00 | 134.07 | 1,832,268 |
| 31 Jul 2019 | 138.20 | 139.46 | 138.20 | 138.80 | 134.84 | 802,826 |
| 30 Jul 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - |
| 29 Jul 2019 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - |
| 26 Jul 2019 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...