Greencoat Uk Wind Plc (UKW)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -1.62889518414 | 141.2 | 142 | 137.9 | 2819378 | 139.30183309 | DE |
| 4 | -4.5 | -3.13807531381 | 143.4 | 145.3 | 137.9 | 2504890 | 141.0441544 | DE |
| 12 | 6.7 | 5.06807866868 | 132.2 | 148.3 | 132 | 3258342 | 140.37560591 | DE |
| 26 | 4.2 | 3.11804008909 | 134.7 | 148.3 | 131.8 | 3368491 | 139.30500852 | DE |
| 52 | -4.1 | -2.86713286713 | 143 | 152.3 | 127.3 | 3823711 | 139.81946823 | DE |
| 156 | -0.5 | -0.358680057389 | 139.4 | 168.4 | 127.3 | 4111787 | 146.73654524 | DE |
| 260 | -2.3 | -1.62889518414 | 141.2 | 168.4 | 100 | 3674090 | 143.00692903 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 138.9 | 0.8 | 0.58 | 138.19999 | 139.55 | 137.9 | 4874997 |
| 1726849800 | 138.1 | -1.4 | -1.00 | 139 | 140.3 | 138.1 | 3933054 |
| 1726763400 | 139.5 | 0.1 | 0.07 | 140.6 | 141.5 | 139.19999 | 2542504 |
| 1726677000 | 139.4 | -0.2 | -0.14 | 139.4 | 140 | 139.3 | 2726985 |
| 1726590600 | 139.6 | -1.7 | -1.20 | 141.8 | 142 | 139.4 | 3426108 |
| 1726504200 | 141.3 | 0.1 | 0.07 | 141.19999 | 141.8 | 140.8 | 1468237 |
| 1726245000 | 141.19999 | 0.4 | 0.28 | 141.1 | 142.1 | 140.8 | 1905774 |
| 1726158600 | 140.8 | 0 | 0.00 | 141.6 | 143.5 | 140.69999 | 2615493 |
| 1726072200 | 140.8 | -1.5 | -1.05 | 142.6 | 142.6 | 139.6 | 2018629 |
| 1725985800 | 142.3 | -0.8 | -0.56 | 143.1 | 144.19999 | 142.3 | 1750276 |
| 1725899400 | 143.1 | 0.1 | 0.07 | 143.19999 | 144 | 142.8 | 3505276 |
| 1725640200 | 143 | 0 | 0.00 | 143 | 143.4 | 142.1 | 2046879 |
| 1725553800 | 143 | 1 | 0.70 | 142.4 | 143.4 | 142 | 2751997 |
| 1725467400 | 142 | 1 | 0.71 | 140.6 | 143 | 140.19999 | 2798935 |
| 1725381000 | 141 | -0.7 | -0.49 | 143.1 | 143.1 | 140.9 | 3203648 |
| 1725294600 | 141.69999 | 0 | 0.00 | 141.9 | 142.3 | 140.5 | 2241440 |
| 1725035400 | 141.69999 | 1.3 | 0.93 | 140.3 | 143.8 | 140.3 | 2041618 |
| 1724949000 | 140.4 | -0.8 | -0.57 | 140.3 | 142.3 | 140.3 | 2208430 |
| 1724862600 | 141.19999 | -0.8 | -0.56 | 142.3 | 142.69999 | 140.5 | 1909835 |
| 1724776200 | 142 | -1.7 | -1.18 | 143.4 | 145.3 | 142 | 2497800 |
| 1724430600 | 143.69999 | 0.2 | 0.14 | 143.6 | 144.69999 | 143.1 | 1270196 |
| 1724344200 | 143.5 | -0.1 | -0.07 | 142.4 | 146 | 142.4 | 2796668 |
| 1724257800 | 143.6 | 3.3 | 2.35 | 140.3 | 143.6 | 140 | 3516775 |
| 1724171400 | 140.3 | -1.4 | -0.99 | 141.8 | 142.1 | 140.3 | 3554153 |
| 1724085000 | 141.69999 | -0.2 | -0.14 | 141.9 | 142.5 | 141.69999 | 3065927 |
| 1723825800 | 141.9 | 0 | 0.00 | 141 | 142.69999 | 141 | 1852870 |
| 1723739400 | 141.9 | -2.9 | -2.00 | 142.9 | 143 | 141.1 | 2183198 |
| 1723653000 | 144.8 | 2 | 1.40 | 144.19999 | 145.19999 | 143.69999 | 4472583 |
| 1723566600 | 142.8 | -1.3 | -0.90 | 144 | 144.4 | 142.8 | 2547837 |
| 1723480200 | 144.1 | -0.9 | -0.62 | 145 | 146.3 | 144 | 2101925 |
| 1723221000 | 145 | 2 | 1.40 | 141.8 | 145.1 | 141.8 | 2236405 |
| 1723134600 | 143 | 0.7 | 0.49 | 142.3 | 143.1 | 139.69999 | 2515969 |
| 1723048200 | 142.3 | 0.7 | 0.49 | 142 | 143.4 | 141.5 | 4743001 |
| 1722961800 | 141.6 | 2 | 1.43 | 140 | 141.6 | 139.4 | 4073600 |
| 1722875400 | 139.6 | -5 | -3.46 | 144.4 | 144.4 | 139.4 | 5341491 |
| 1722616200 | 144.6 | -2.4 | -1.63 | 145.6 | 146.69999 | 143.69999 | 4060808 |
| 1722529800 | 147 | 1.3 | 0.89 | 145 | 148.3 | 145 | 4639408 |
| 1722443400 | 145.69999 | 2 | 1.39 | 144.19999 | 145.69999 | 143.5 | 3853447 |
| 1722357000 | 143.69999 | 2 | 1.41 | 141.5 | 144.69999 | 141.5 | 6215104 |
| 1722270600 | 141.69999 | 0.4 | 0.28 | 140.6 | 143.1 | 140.6 | 3281418 |
| 1722011400 | 141.3 | 3.4 | 2.47 | 137.69999 | 141.3 | 137.6 | 4128413 |
| 1721925000 | 137.9 | -1.7 | -1.22 | 138.9 | 139.4 | 137.69999 | 2982487 |
| 1721838600 | 139.6 | -2.5 | -1.76 | 141.6 | 141.8 | 138.69999 | 3752533 |
| 1721752200 | 142.1 | 0.2 | 0.14 | 141.69999 | 142.1 | 141 | 3429104 |
| 1721665800 | 141.9 | 0.9 | 0.64 | 141.5 | 142.4 | 141.1 | 2093463 |
| 1721406600 | 141 | 0.8 | 0.57 | 139 | 141.1 | 138.8 | 3835956 |
| 1721320200 | 140.19999 | 1.4 | 1.01 | 139.19999 | 140.8 | 139.19999 | 3559186 |
| 1721233800 | 138.8 | 0.2 | 0.14 | 137.9 | 139.5 | 137.9 | 2206241 |
| 1721147400 | 138.6 | -0.7 | -0.50 | 140.9 | 140.9 | 138.1 | 2305140 |
| 1721061000 | 139.3 | -0.1 | -0.07 | 141.1 | 141.1 | 138.9 | 2466941 |
| 1720801800 | 139.4 | -1.8 | -1.27 | 141.19999 | 141.4 | 139.4 | 2539646 |
| 1720715400 | 141.19999 | 1.9 | 1.36 | 139.6 | 141.19999 | 139.3 | 3676533 |
| 1720629000 | 139.3 | 1.5 | 1.09 | 138.3 | 139.5 | 138.3 | 3331137 |
| 1720542600 | 137.8 | -0.3 | -0.22 | 138.4 | 140 | 137 | 2992868 |
| 1720456200 | 138.1 | 2.5 | 1.84 | 135.9 | 139 | 135.9 | 4583657 |
| 1720197000 | 135.6 | 0.9 | 0.67 | 134.4 | 139.4 | 134.4 | 5120967 |
| 1720110600 | 134.69999 | 2 | 1.51 | 133 | 134.69999 | 132.8 | 6445447 |
| 1720024200 | 132.69999 | 0 | 0.00 | 132.69999 | 132.9 | 132.6 | 7887699 |
| 1719937800 | 132.69999 | 0.7 | 0.53 | 132 | 133 | 132 | 5254276 |
| 1719851400 | 132 | 0 | 0.00 | 132.19999 | 133.69999 | 132 | 3734777 |
| 1719592200 | 132 | 0.1 | 0.08 | 133.3 | 133.5 | 131.9 | 2789205 |
| 1719505800 | 131.9 | -0.7 | -0.53 | 133 | 133 | 131.8 | 2353027 |
| 1719419400 | 132.6 | -0.7 | -0.53 | 134.6 | 134.69999 | 132.3 | 2943963 |
| 1719333000 | 133.3 | -0.7 | -0.52 | 134 | 134.4 | 133 | 3731483 |
| 1719246600 | 134 | -0.4 | -0.30 | 134.5 | 136 | 134 | 3252821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
