S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Greencoat Renewables Plc (GRP)
Greencoat Renewables Plc (GRP) Historical

GRP Greencoat Renewables Plc

0.84

-0.01 (-1.18%)

Apr 19 2024 - Closed

Delayed by 15 minutes

GRP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.84	-0.01	-1.18%	0.856	0.864	0.84	850,438
Apr 18 2024	0.85	0.03	3.66%	0.836	0.856	0.836	302,757
Apr 17 2024	0.82	0.002	0.24%	0.816	0.834	0.816	208,670
Apr 16 2024	0.818	-0.024	-2.85%	0.828	0.838	0.818	183,507
Apr 15 2024	0.842	0.004	0.48%	0.858	0.858	0.842	301,734
Apr 12 2024	0.838	0.00	0.00%	0.86	0.864	0.838	92,975
Apr 11 2024	0.838	-0.01	-1.18%	0.838	0.838	0.838	87,976
Apr 10 2024	0.848	0.00	0.00%	0.856	0.856	0.84	104,204
Apr 09 2024	0.848	-0.016	-1.85%	0.85	0.862	0.848	289,639
Apr 08 2024	0.864	-0.002	-0.23%	0.866	0.87	0.864	94,376
Apr 05 2024	0.866	0.00	0.00%	0.879	0.886	0.866	59,312
Apr 04 2024	0.866	0.004	0.46%	0.86	0.878	0.86	139,340
Apr 03 2024	0.862	0.014	1.65%	0.86	0.87	0.86	221,676
Apr 02 2024	0.848	-0.006	-0.70%	0.85	0.896	0.848	893,000
Mar 28 2024	0.854	0.006	0.71%	0.86	0.878	0.854	164,428
Mar 27 2024	0.848	-0.002	-0.24%	0.868	0.868	0.848	123,639
Mar 26 2024	0.85	-0.01	-1.16%	0.876	0.876	0.85	165,024
Mar 25 2024	0.86	0.004	0.47%	0.874	0.874	0.86	367,319
Mar 22 2024	0.856	-0.004	-0.47%	0.86	0.864	0.856	182,578
Mar 21 2024	0.86	-0.004	-0.46%	0.87	0.87	0.86	67,642
Mar 20 2024	0.864	0.004	0.47%	0.866	0.866	0.852	255,099
Mar 19 2024	0.86	-0.012	-1.38%	0.864	0.872	0.86	322,671
Mar 18 2024	0.872	0.00	0.00%	0.88	0.88	0.872	345,733
Mar 15 2024	0.872	-0.044	-4.80%	0.876	0.88	0.872	80,876
Mar 14 2024	0.916	0.034	3.85%	0.916	0.916	0.886	63,415
Mar 13 2024	0.882	0.002	0.23%	0.88	0.89	0.88	118,610
Mar 12 2024	0.88	0.008	0.92%	0.88	0.886	0.874	440,344
Mar 11 2024	0.872	-0.032	-3.54%	0.90	0.90	0.872	114,172
Mar 08 2024	0.904	0.032	3.67%	0.89	0.904	0.876	91,573
Mar 07 2024	0.872	-0.032	-3.54%	0.914	0.914	0.872	223,789
Mar 06 2024	0.904	0.032	3.67%	0.892	0.904	0.89	57,353
Mar 05 2024	0.872	0.00	0.00%	0.876	0.886	0.872	183,317
Mar 04 2024	0.872	-0.032	-3.54%	0.902	0.908	0.872	140,740
Mar 01 2024	0.904	0.002	0.22%	0.89	0.904	0.888	136,643
Feb 29 2024	0.902	0.032	3.68%	0.87	0.91	0.87	694,062
Feb 28 2024	0.87	0.002	0.23%	0.868	0.87	0.86	146,442
Feb 27 2024	0.868	0.012	1.40%	0.846	0.868	0.846	124,473
Feb 26 2024	0.856	-0.01	-1.15%	0.86	0.864	0.846	315,261
Feb 23 2024	0.866	-0.021	-2.37%	0.87	0.88	0.864	1,486,245
Feb 22 2024	0.887	0.012	1.37%	0.88	0.888	0.872	284,508
Feb 21 2024	0.875	0.01	1.16%	0.854	0.88	0.854	132,910
Feb 20 2024	0.865	0.005	0.58%	0.862	0.865	0.862	163,822
Feb 19 2024	0.86	0.00	0.00%	0.86	0.86	0.848	129,164
Feb 16 2024	0.86	0.00	0.00%	0.864	0.864	0.86	76,513
Feb 15 2024	0.86	0.008	0.94%	0.842	0.86	0.842	144,161
Feb 14 2024	0.852	-0.003	-0.35%	0.864	0.864	0.846	797,049
Feb 13 2024	0.855	-0.009	-1.04%	0.86	0.864	0.85	350,511
Feb 12 2024	0.864	-0.002	-0.23%	0.88	0.88	0.86	188,818
Feb 09 2024	0.866	-0.007	-0.80%	0.864	0.866	0.86	446,382
Feb 08 2024	0.873	-0.023	-2.57%	0.882	0.894	0.864	169,510
Feb 07 2024	0.896	0.001	0.11%	0.888	0.896	0.888	258,979
Feb 06 2024	0.895	0.001	0.11%	0.896	0.90	0.89	468,875
Feb 05 2024	0.894	-0.005	-0.56%	0.894	0.894	0.894	135,812
Feb 02 2024	0.899	-0.014	-1.53%	0.91	0.91	0.898	86,516
Feb 01 2024	0.913	0.00	0.00%	0.916	0.916	0.90	200,497
Jan 31 2024	0.913	-0.002	-0.22%	0.924	0.924	0.90	581,004
Jan 30 2024	0.915	-0.007	-0.76%	0.918	0.92	0.912	328,798
Jan 29 2024	0.922	-0.006	-0.65%	0.938	0.938	0.92	94,684
Jan 26 2024	0.928	-0.002	-0.22%	0.93	0.932	0.926	70,599
Jan 25 2024	0.93	0.004	0.43%	0.936	0.94	0.928	992,603
Jan 24 2024	0.926	-0.007	-0.75%	0.928	0.928	0.922	153,697
Jan 23 2024	0.933	-0.002	-0.21%	0.938	0.938	0.92	600,099
Jan 22 2024	0.935	-0.003	-0.32%	0.936	0.942	0.928	158,354

Greencoat Renewables

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions