1. Share Prices

  2. Greencoat Renewables PLC (GRP)

€0.88+0.00 (+0.46%)31 May 2024, 16:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greencoat Renewables PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 9, 2024€44.50€46.00€46.00€46.003
May 8, 2024€44.50€45.70€44.65€44.506,500
May 7, 2024€44.50€44.65€44.65€44.506,851
Apr 30, 2024€0.85€0.87€0.84€0.86942,294
Apr 29, 2024€0.83€0.87€0.83€0.87128,606
Apr 26, 2024€0.87€0.87€0.84€0.85404,440
Apr 25, 2024€0.85€0.86€0.84€0.86142,862
Apr 24, 2024€0.84€0.87€0.84€0.86195,570
Apr 23, 2024€0.87€0.87€0.86€0.86149,452
Apr 22, 2024€0.84€0.86€0.84€0.84112,991
Apr 19, 2024€0.86€0.86€0.84€0.84883,717
Apr 18, 2024€0.84€0.86€0.82€0.85337,741
Apr 17, 2024€0.82€0.84€0.82€0.82296,085
Apr 16, 2024€0.83€0.87€0.82€0.82232,612
Apr 15, 2024€0.86€0.87€0.84€0.84261,508
Apr 12, 2024€0.86€0.88€0.84€0.84171,677
Apr 11, 2024€0.84€0.88€0.84€0.84113,136
Apr 10, 2024€0.86€0.86€0.84€0.85236,087
Apr 9, 2024€0.85€0.89€0.85€0.85396,152
Apr 8, 2024€0.87€0.88€0.85€0.86107,107
Apr 5, 2024€0.88€0.89€0.87€0.8791,123
Apr 4, 2024€0.86€0.89€0.87€0.87217,595
Apr 3, 2024€0.86€0.90€0.85€0.8655,210
Apr 2, 2024€0.85€0.90€0.85€0.851,038,686
Mar 28, 2024€48.50€50.00€46.00€46.0025,081
Mar 27, 2024€49.00€49.70€47.00€48.5017,618
Mar 26, 2024€49.00€49.50€49.50€49.004,029
Mar 25, 2024€49.00€49.70€49.50€49.002,058
Mar 21, 2024€49.00€48.00€48.00€49.001,100
Mar 18, 2024€49.50€48.00€48.00€49.501
Mar 14, 2024€50.00€48.15€48.05€49.5074,740
Mar 13, 2024€50.50€50.75€49.09€50.5015,764
Mar 12, 2024€50.50€49.09€49.09€50.5040,000
Mar 11, 2024€54.00€53.50€49.00€50.5081,295
Mar 8, 2024€54.00€53.70€53.50€54.002,828
Mar 6, 2024€54.00€54.70€53.50€54.006,704
Mar 4, 2024€55.00€54.70€53.50€54.004,145
Feb 29, 2024€55.00€53.40€53.40€55.002
Feb 28, 2024€54.00€56.20€54.70€55.0048,558
Feb 27, 2024€53.00€53.00€53.00€53.0020
Feb 22, 2024€53.00€52.78€52.78€53.0010,000
Feb 20, 2024€53.00€53.40€53.40€53.00600
Feb 15, 2024€53.00€53.25€53.25€53.0010,000
Feb 14, 2024€53.50€55.00€55.00€53.50235
Feb 13, 2024€53.50€55.00€53.64€53.50650
Feb 9, 2024€53.50€53.50€53.50€53.504,500
Feb 8, 2024€53.50€53.50€53.50€53.502,499
Feb 7, 2024€54.00€53.55€53.55€53.503,928
Feb 6, 2024€54.00€55.00€54.50€54.0025,018
Feb 5, 2024€53.50€56.00€52.00€54.0080,231
12345
Showing 1 to 50 of 225

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.