Greencoat Uk Wind Plc (UKW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.9 | 5.01089324619 | 137.7 | 148.3 | 137.6 | 4423558 | 143.99595693 | DE |
| 4 | 10.2 | 7.58928571429 | 134.4 | 148.3 | 134.4 | 3549682 | 140.72503938 | DE |
| 12 | -1.1 | -0.754975978037 | 145.7 | 148.3 | 131.8 | 3441582 | 138.08181776 | DE |
| 26 | 4 | 2.84495021337 | 140.6 | 148.3 | 127.3 | 3957791 | 137.40514457 | DE |
| 52 | -2 | -1.36425648022 | 146.6 | 152.3 | 127.3 | 4060174 | 139.58734493 | DE |
| 156 | 8.2 | 6.01173020528 | 136.4 | 168.4 | 127.3 | 4138988 | 146.42869861 | DE |
| 260 | 5.8 | 4.17867435159 | 138.8 | 168.4 | 100 | 3636894 | 143.00008731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718987400 | 134.4 | 0.1 | 0.07 | 133.8 | 135.9 | 133.8 | 3253026 |
| 1718901000 | 134.3 | 0.8 | 0.60 | 134 | 135.1 | 133.69999 | 2880234 |
| 1718814600 | 133.5 | -0.5 | -0.37 | 134.5 | 134.5 | 133.5 | 4155923 |
| 1718728200 | 134 | 0.6 | 0.45 | 134.69999 | 134.69999 | 134 | 3456004 |
| 1718641800 | 133.4 | -1.1 | -0.82 | 133.8 | 134.8 | 133.4 | 1864593 |
| 1718382600 | 134.5 | 1.2 | 0.90 | 133.6 | 134.9 | 133.4 | 3631731 |
| 1718296200 | 133.3 | -1.8 | -1.33 | 135.1 | 135.4 | 133.3 | 2798045 |
| 1718209800 | 135.1 | 1.1 | 0.82 | 134.1 | 136.19999 | 134.1 | 3016988 |
| 1718123400 | 134 | -1.5 | -1.11 | 135.5 | 136.5 | 133.9 | 2913733 |
| 1718037000 | 135.5 | -2.9 | -2.10 | 138 | 138.3 | 135.5 | 3922309 |
| 1717777800 | 138.4 | -0.9 | -0.65 | 139.4 | 139.69999 | 138 | 2053338 |
| 1717691400 | 139.3 | -0.6 | -0.43 | 140.8 | 141.5 | 139.3 | 2637042 |
| 1717605000 | 139.9 | -0.1 | -0.07 | 141 | 141 | 139.1 | 1977298 |
| 1717518600 | 140 | -1.9 | -1.34 | 141 | 141.5 | 140 | 2321265 |
| 1717432200 | 141.9 | 1 | 0.71 | 141 | 142.5 | 140.4 | 3664920 |
| 1717173000 | 140.9 | 0.7 | 0.50 | 140.4 | 141.4 | 139 | 2644969 |
| 1717086600 | 140.19999 | 5 | 3.70 | 137.5 | 140.69999 | 136.1 | 4616757 |
| 1717000200 | 135.19999 | -2.5 | -1.82 | 137.5 | 139 | 135.19999 | 4664443 |
| 1716913800 | 137.69999 | 0.6 | 0.44 | 138 | 138.8 | 137.4 | 2881355 |
| 1716568200 | 137.1 | 0.4 | 0.29 | 137.69999 | 138.6 | 137.1 | 2461776 |
| 1716481800 | 136.69999 | -2.5 | -1.80 | 138.8 | 139.9 | 136.69999 | 3287051 |
| 1716395400 | 139.19999 | 0.2 | 0.14 | 139 | 140.3 | 137.8 | 2662904 |
| 1716309000 | 139 | -3.6 | -2.52 | 142.6 | 143.3 | 139 | 5419562 |
| 1716222600 | 142.6 | 1.6 | 1.13 | 141.1 | 142.8 | 141.1 | 2232989 |
| 1715963400 | 141 | -1 | -0.70 | 142 | 142.69999 | 141 | 3864110 |
| 1715877000 | 142 | -2 | -1.39 | 143 | 143 | 141.69999 | 2417185 |
| 1715790600 | 144 | 0.4 | 0.28 | 144.4 | 144.4 | 143.9 | 2672410 |
| 1715704200 | 143.6 | -0.4 | -0.28 | 144.4 | 144.5 | 143.6 | 3058827 |
| 1715617800 | 144 | 0.4 | 0.28 | 145 | 145.19999 | 143.69999 | 2428443 |
| 1715358600 | 143.6 | -2.5 | -1.71 | 145.69999 | 146.69999 | 143.6 | 3807782 |
| 1715272200 | 146.1 | 1.1 | 0.76 | 143.19999 | 147.5 | 143.19999 | 2889512 |
| 1715185800 | 145 | 1.7 | 1.19 | 142 | 145 | 142 | 2442388 |
| 1715099400 | 143.3 | -0.3 | -0.21 | 143.4 | 144.6 | 143.3 | 2742946 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
