Mail

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
22 Aug 2019	138.84	139.12	138.80	138.93	138.93	540,073
20 Aug 2019	137.20	139.20	137.20	139.20	139.20	3,969,386
19 Aug 2019	1.21	1.21	1.21	1.21	1.21	-
16 Aug 2019	1.21	1.21	1.21	1.21	1.21	-
15 Aug 2019	1.21	1.21	1.21	1.21	1.21	-
14 Aug 2019	1.21	1.21	1.21	1.21	1.21	-
13 Aug 2019	1.21	1.21	1.21	1.21	1.21	-
12 Aug 2019	1.21	1.21	1.21	1.21	1.21	-
09 Aug 2019	1.21	1.21	1.21	1.21	1.21	-
08 Aug 2019	1.21	1.21	1.21	1.21	1.21	-
08 Aug 2019	0.01735 Dividend
07 Aug 2019	1.21	1.21	1.21	1.21	1.20	-
06 Aug 2019	1.21	1.21	1.21	1.21	1.20	-
05 Aug 2019	1.21	1.21	1.21	1.21	1.20	-
02 Aug 2019	-	-	-	-	-	-
01 Aug 2019	139.60	139.60	137.80	138.00	136.03	1,832,268
31 Jul 2019	138.20	139.46	138.20	138.80	136.82	802,826
30 Jul 2019	1.21	1.21	1.21	1.21	1.20	-
29 Jul 2019	1.21	1.21	1.21	1.21	1.20	-
26 Jul 2019	1.22	1.22	1.22	1.22	1.20	-
25 Jul 2019	1.22	1.22	1.22	1.22	1.20	-
24 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
23 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
22 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
19 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
18 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
17 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
16 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
15 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
12 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
11 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
10 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
09 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
08 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
05 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
04 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
03 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
02 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
01 Jul 2019	1.23	1.23	1.23	1.23	1.21	-
28 Jun 2019	141.20	141.40	141.00	141.00	138.99	1,954,746
27 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
26 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
25 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
24 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
21 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
20 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
19 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
18 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
17 Jun 2019	139.40	140.00	139.40	139.80	137.80	1,432,684
14 Jun 2019	140.00	140.00	139.40	139.60	137.61	1,057,718
13 Jun 2019	140.00	140.20	139.40	139.80	137.80	1,415,631
12 Jun 2019	140.40	140.40	139.40	139.80	137.80	2,483,553
11 Jun 2019	140.20	140.40	140.00	140.40	138.39	4,204,797
10 Jun 2019	139.80	140.20	139.40	140.00	138.00	2,549,363
07 Jun 2019	137.80	139.60	137.60	139.40	137.41	5,566,913
06 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
05 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
04 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
03 Jun 2019	1.23	1.23	1.23	1.23	1.21	-
31 May 2019	134.00	135.00	134.00	135.00	133.07	1,415,154
30 May 2019	134.00	135.00	133.60	135.00	133.07	5,015,137
29 May 2019	135.40	135.40	133.40	133.80	131.89	3,687,704
28 May 2019	137.00	137.00	134.80	135.20	133.27	1,849,326
24 May 2019	136.60	136.60	135.00	135.20	133.27	890,541
23 May 2019	136.00	136.40	134.80	135.40	133.47	1,137,295
22 May 2019	137.20	137.20	135.60	135.60	133.66	2,674,786
21 May 2019	137.00	137.00	136.00	136.60	134.65	833,458
20 May 2019	137.60	137.60	136.60	136.80	134.85	1,164,599
17 May 2019	137.60	137.60	136.00	136.80	134.85	873,540
16 May 2019	137.20	137.20	136.40	137.00	135.04	1,343,604
15 May 2019	138.00	138.00	137.00	137.20	135.24	2,048,386
14 May 2019	136.80	137.80	136.60	137.60	135.63	1,345,832
13 May 2019	138.00	138.00	135.80	136.40	134.45	1,993,902
10 May 2019	137.80	137.80	137.40	137.40	135.44	2,494,185
09 May 2019	138.00	138.00	137.00	137.40	135.44	1,058,613
08 May 2019	139.00	139.00	137.60	139.00	137.01	1,636,726
07 May 2019	138.00	138.40	137.60	138.20	136.23	1,188,120
03 May 2019	138.40	138.40	137.20	137.60	135.63	2,410,571
02 May 2019	139.00	139.00	137.80	138.00	136.03	3,018,227
01 May 2019	142.40	142.40	141.40	142.00	139.97	1,301,799
30 Apr 2019	142.00	142.60	141.60	141.80	139.77	2,518,281
29 Apr 2019	142.20	142.40	141.60	141.60	139.58	1,043,930
26 Apr 2019	141.20	142.00	141.00	141.40	139.38	813,158
25 Apr 2019	142.40	143.20	141.20	141.20	139.18	1,184,783
24 Apr 2019	142.20	143.20	141.40	143.20	141.15	3,500,979
23 Apr 2019	141.00	142.00	140.40	141.60	139.58	4,001,075
18 Apr 2019	140.00	140.80	140.00	140.60	138.59	1,353,706
17 Apr 2019	140.00	141.00	140.00	140.60	138.59	1,784,359
16 Apr 2019	141.20	141.20	140.20	140.80	138.79	3,854,414
15 Apr 2019	140.60	141.00	140.40	140.80	138.79	1,407,257
12 Apr 2019	142.00	142.00	140.20	140.20	138.20	1,777,743
11 Apr 2019	142.80	142.80	141.40	141.80	139.77	2,126,624
10 Apr 2019	142.00	143.60	141.40	142.80	140.76	1,775,962
09 Apr 2019	141.20	142.20	141.00	142.00	139.97	1,747,178
08 Apr 2019	140.20	141.00	140.20	141.00	138.99	2,489,025
05 Apr 2019	140.80	141.00	140.40	141.00	138.99	824,485
04 Apr 2019	139.40	141.00	139.00	141.00	138.99	1,471,907
03 Apr 2019	139.60	140.00	139.00	139.60	137.61	1,658,578
02 Apr 2019	138.40	139.80	137.80	139.80	137.80	1,551,367
01 Apr 2019	138.40	138.80	137.60	138.80	136.82	1,397,382
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