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 | -2.1 | -1.71568627451 | 122.4 | 124.1 | 119.4 | 4388399 | 121.4103409 | DE |
| 4 | -10.7 | -8.1679389313 | 131 | 132.1 | 118.1 | 4384563 | 123.03479746 | DE |
| 12 | -11.7 | -8.86363636364 | 132 | 133.1 | 118.1 | 3654407 | 125.19757732 | DE |
| 26 | -23.9 | -16.5742024965 | 144.2 | 148.3 | 118.1 | 3352022 | 132.26530474 | DE |
| 52 | -24.1 | -16.6897506925 | 144.4 | 148.3 | 118.1 | 3640900 | 134.94736553 | DE |
| 156 | -21.3 | -15.0423728814 | 141.6 | 168.4 | 118.1 | 4140030 | 145.83102732 | DE |
| 260 | -18.9 | -13.5775862069 | 139.2 | 168.4 | 100 | 3762056 | 141.89375847 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 120.3 | -0.2 | -0.17 | 120.3 | 121.2 | 120.3 | 4851799 |
| 1738258200 | 120.5 | -0.3 | -0.25 | 120 | 121.7 | 120 | 4557076 |
| 1738171800 | 120.8 | -2.4 | -1.95 | 120.7 | 121.6 | 119.4 | 5299126 |
| 1738085400 | 123.2 | 2 | 1.65 | 120.6 | 124.1 | 120.6 | 4295666 |
| 1737999000 | 121.2 | -0.3 | -0.25 | 120.4 | 122.7 | 120.4 | 3344892 |
| 1737739800 | 121.5 | 1.1 | 0.91 | 122.4 | 122.4 | 120.6 | 4445237 |
| 1737653400 | 120.4 | 1.5 | 1.26 | 119.3 | 122 | 118.1 | 6256423 |
| 1737567000 | 118.9 | -1.9 | -1.57 | 120.8 | 121 | 118.9 | 7425092 |
| 1737480600 | 120.8 | -0.2 | -0.17 | 120.9 | 121.8 | 120.4 | 3686564 |
| 1737394200 | 121 | -1.4 | -1.14 | 122.8 | 122.8 | 120.6 | 3453985 |
| 1737135000 | 122.4 | -1.8 | -1.45 | 123.9 | 124.8 | 122.4 | 4644849 |
| 1737048600 | 124.2 | -0.8 | -0.64 | 125 | 125.1 | 123.8 | 3661720 |
| 1736962200 | 125 | 1.1 | 0.89 | 124.5 | 125.2 | 124.2 | 3066916 |
| 1736875800 | 123.9 | -1.1 | -0.88 | 125 | 125.1 | 123.9 | 4012218 |
| 1736789400 | 125 | 2.4 | 1.96 | 122.5 | 125 | 122.5 | 6058792 |
| 1736530200 | 122.6 | -2.7 | -2.15 | 124.7 | 125.3 | 122.6 | 6527876 |
| 1736443800 | 125.3 | 0.3 | 0.24 | 125.5 | 125.6 | 123.2 | 3801744 |
| 1736357400 | 125 | -3 | -2.34 | 130 | 130 | 124.4 | 3830355 |
| 1736271000 | 128 | -1.7 | -1.31 | 129 | 130.69999 | 128 | 2526494 |
| 1736184600 | 129.69999 | -1.4 | -1.07 | 131.8 | 132.1 | 129 | 3775242 |
| 1735925400 | 131.1 | 0.7 | 0.54 | 131 | 131.5 | 130.3 | 3020986 |
| 1735839000 | 130.4 | 2.7 | 2.11 | 128.69999 | 131 | 128.6 | 2793863 |
| 1735666200 | 127.7 | 1.4 | 1.11 | 126.1 | 128.3 | 125.3 | 1243534 |
| 1735579800 | 126.3 | -0.1 | -0.08 | 126.1 | 126.9 | 126.1 | 1718741 |
| 1735320600 | 126.4 | 0.3 | 0.24 | 126.5 | 126.8 | 125.5 | 1480560 |
| 1735061400 | 126.1 | 1.4 | 1.12 | 126.5 | 126.6 | 125.7 | 981118 |
| 1734975000 | 124.7 | -1.2 | -0.95 | 125.2 | 126 | 124.5 | 2413604 |
| 1734715800 | 125.9 | 1.9 | 1.53 | 126.5 | 126.5 | 123.9 | 5784429 |
| 1734629400 | 124 | -3.1 | -2.44 | 127 | 127 | 124 | 6043037 |
| 1734543000 | 127.1 | -0.1 | -0.08 | 128 | 128.3 | 127 | 3678201 |
| 1734456600 | 127.2 | -0.8 | -0.63 | 128.4 | 128.69999 | 127.2 | 2940309 |
| 1734370200 | 128 | 0.8 | 0.63 | 126.6 | 129 | 126.1 | 3625699 |
| 1734111000 | 127.2 | -1.8 | -1.40 | 129 | 129 | 127 | 3127369 |
| 1734024600 | 129 | 3 | 2.38 | 126.6 | 130 | 126.2 | 3935082 |
| 1733938200 | 126 | -0.5 | -0.40 | 126.2 | 127.5 | 126 | 2629452 |
| 1733851800 | 126.5 | 1.1 | 0.88 | 125.6 | 126.7 | 125.5 | 4331460 |
| 1733765400 | 125.4 | -0.6 | -0.48 | 125.3 | 126.4 | 125.3 | 3786205 |
| 1733506200 | 126 | 0 | 0.00 | 127 | 127 | 125.3 | 2478754 |
| 1733419800 | 126 | 0.2 | 0.16 | 125.8 | 126.6 | 124.6 | 3337481 |
| 1733333400 | 125.8 | 0.4 | 0.32 | 126.9 | 126.9 | 125.2 | 3276175 |
| 1733247000 | 125.4 | -0.4 | -0.32 | 125.6 | 127 | 125.4 | 3361029 |
| 1733160600 | 125.8 | -0.5 | -0.40 | 126.3 | 126.8 | 125.8 | 4219775 |
| 1732901400 | 126.3 | -0.2 | -0.16 | 126.5 | 127.5 | 126.2 | 2735868 |
| 1732815000 | 126.5 | 0 | 0.00 | 127.1 | 127.5 | 126.5 | 2211838 |
| 1732728600 | 126.5 | -0.3 | -0.24 | 126.4 | 128 | 126.4 | 2009268 |
| 1732642200 | 126.8 | -0.4 | -0.31 | 128 | 128 | 126.4 | 2631263 |
| 1732555800 | 127.2 | 1 | 0.79 | 128 | 128 | 126.2 | 2605552 |
| 1732296600 | 126.2 | 0.1 | 0.08 | 125.5 | 127.6 | 125.5 | 2527118 |
| 1732210200 | 126.1 | 0.6 | 0.48 | 126 | 126.1 | 124.6 | 2831926 |
| 1732123800 | 125.5 | -0.6 | -0.48 | 126 | 126.3 | 124.9 | 3159496 |
| 1732037400 | 126.1 | 2.2 | 1.78 | 124.5 | 127.3 | 124.5 | 4478316 |
| 1731951000 | 123.9 | -1.4 | -1.12 | 125.5 | 126.1 | 123.1 | 6416780 |
| 1731691800 | 125.3 | -1.2 | -0.95 | 127 | 127 | 125.3 | 4026002 |
| 1731605400 | 126.5 | -3.2 | -2.47 | 128.5 | 128.5 | 126 | 4270658 |
| 1731519000 | 129.69999 | -0.8 | -0.61 | 130.9 | 132.1 | 129.5 | 5866031 |
| 1731432600 | 130.5 | -1.6 | -1.21 | 133 | 133 | 130.5 | 2688972 |
| 1731346200 | 132.1 | 0.6 | 0.46 | 131.8 | 133 | 131.6 | 3154186 |
| 1731087000 | 131.5 | -0.8 | -0.60 | 132 | 133.1 | 131.4 | 2938055 |
| 1731000600 | 132.3 | 0.8 | 0.61 | 131.8 | 133.5 | 131.69999 | 2771598 |
| 1730914200 | 131.5 | -1.7 | -1.28 | 134.9 | 135.19999 | 131.5 | 3311740 |
| 1730827800 | 133.19999 | -1.4 | -1.04 | 134 | 135.1 | 133.19999 | 3675607 |
| 1730741400 | 134.6 | 2.4 | 1.82 | 132.19999 | 134.9 | 132.19999 | 4867670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
