LSE - Delayed Quote EUR

Greencoat Renewables PLC (GRP.L)

Compare
0.8990 +0.0070 (+0.78%)
At close: 5:15 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 0.9160 0.9180 0.8800 0.8990 0.8990 588,584
Oct 29, 2024 0.9000 0.9480 0.8880 0.8920 0.8920 264,499
Oct 28, 2024 0.9100 0.9500 0.9000 0.9120 0.9120 131,702
Oct 25, 2024 0.9200 0.9580 0.9000 0.9280 0.9280 46,029
Oct 24, 2024 0.9260 0.9580 0.9132 0.9160 0.9160 181,184
Oct 23, 2024 0.9380 0.9600 0.9180 0.9390 0.9390 86,744
Oct 22, 2024 0.9200 0.9580 0.9200 0.9390 0.9390 747,490
Oct 21, 2024 0.9400 0.9500 0.9220 0.9400 0.9400 199,203
Oct 18, 2024 0.9500 0.9640 0.9220 0.9320 0.9320 6,499,220
Oct 17, 2024 0.9420 0.9480 0.9100 0.9350 0.9350 298,721
Oct 16, 2024 0.9140 0.9480 0.9100 0.9300 0.9300 573,430
Oct 15, 2024 0.9260 0.9480 0.9000 0.9300 0.9300 4,501,006
Oct 14, 2024 0.9320 0.9500 0.9000 0.9250 0.9250 533,531
Oct 11, 2024 0.9500 0.9500 0.9020 0.9250 0.9250 266,828
Oct 10, 2024 0.9000 0.9480 0.9000 0.9000 0.9000 12,068
Oct 9, 2024 0.9160 0.9480 0.9000 0.9000 0.9000 52,574
Oct 8, 2024 0.9040 0.9520 0.9000 0.9040 0.9040 19,328
Oct 7, 2024 0.9440 0.9520 0.9040 0.9290 0.9290 43,798
Oct 4, 2024 0.9180 0.9520 0.9040 0.9220 0.9220 50,349
Oct 3, 2024 0.9320 0.9520 0.9060 0.9250 0.9250 60,580
Oct 2, 2024 0.9360 0.9660 0.9200 0.9170 0.9170 35,922
Oct 1, 2024 0.9400 0.9680 0.9200 0.9260 0.9260 240,627
Sep 30, 2024 0.9500 0.9500 0.9200 0.9340 0.9340 54,403
Sep 27, 2024 0.9480 0.9500 0.9200 0.9400 0.9400 352,714
Sep 26, 2024 0.9400 0.9500 0.9220 0.9430 0.9430 63,382
Sep 25, 2024 0.9480 0.9500 0.9200 0.9350 0.9350 1,011,175
Sep 24, 2024 0.9200 0.9480 0.9200 0.9410 0.9410 87,918
Sep 23, 2024 0.9320 0.9500 0.9300 0.9320 0.9320 232,144
Sep 20, 2024 0.9240 0.9500 0.9220 0.9240 0.9240 55,086
Sep 19, 2024 0.9300 0.9680 0.9240 0.9240 0.9240 412,483
Sep 18, 2024 0.9400 0.9660 0.9200 0.9200 0.9200 139,004
Sep 17, 2024 0.9400 0.9680 0.9220 0.9480 0.9480 904,730
Sep 16, 2024 0.9560 0.9680 0.9220 0.9410 0.9410 193,251
Sep 13, 2024 0.9640 0.9660 0.9200 0.9200 0.9200 249,649
Sep 12, 2024 0.9500 0.9680 0.9200 0.9500 0.9500 26,395
Sep 11, 2024 0.9500 0.9680 0.9200 0.9200 0.9200 17,010
Sep 10, 2024 0.9320 0.9660 0.9260 0.9300 0.9300 3,710,341
Sep 9, 2024 0.9500 0.9600 0.9200 0.9600 0.9600 333,141
Sep 6, 2024 0.9470 0.9640 0.9380 0.9400 0.9400 808,770
Sep 5, 2024 0.9560 0.9680 0.9480 0.9480 0.9480 425,129
Sep 4, 2024 0.9500 0.9680 0.9420 0.9590 0.9590 423,350
Sep 3, 2024 0.9540 0.9680 0.9360 0.9580 0.9580 93,478
Sep 2, 2024 0.9380 0.9560 0.9340 0.9460 0.9460 237,164
Aug 30, 2024 0.9400 0.9680 0.9380 0.9380 0.9380 299,969
Aug 29, 2024 0.9600 0.9680 0.9400 0.9490 0.9490 124,317
Aug 28, 2024 0.9580 0.9680 0.9380 0.9590 0.9590 2,177,799
Aug 27, 2024 0.9560 0.9640 0.9120 0.9510 0.9510 2,549,876
Aug 23, 2024 0.9460 0.9600 0.9360 0.9360 0.9360 187,805
Aug 22, 2024 0.9400 0.9540 0.8920 0.9470 0.9470 2,314,938
Aug 21, 2024 0.9000 0.9400 0.8840 0.9310 0.9310 507,766
Aug 20, 2024 0.9060 0.9160 0.9000 0.9100 0.9100 134,142
Aug 19, 2024 0.9080 0.9260 0.9020 0.9150 0.9150 364,414
Aug 16, 2024 0.9000 0.9240 0.8880 0.9080 0.9080 88,991
Aug 15, 2024 0.8960 0.9040 0.8840 0.8930 0.8930 54,047
Aug 14, 2024 0.9000 0.9040 0.8820 0.9040 0.9040 61,303
Aug 13, 2024 0.9000 0.9100 0.8940 0.8910 0.8910 96,633
Aug 12, 2024 0.9100 0.9240 0.9020 0.9120 0.9120 18,275
Aug 9, 2024 0.9040 0.9260 0.9020 0.9140 0.9140 122,434
Aug 8, 2024 0.9160 0.9280 0.9020 0.9100 0.9100 29,254
Aug 7, 2024 0.9180 0.9260 0.9100 0.9160 0.9160 60,125
Aug 6, 2024 0.9040 0.9280 0.8800 0.9120 0.9120 45,110
Aug 5, 2024 0.8880 0.9320 0.8880 0.9140 0.9140 520,285
Aug 2, 2024 0.9160 0.9260 0.9000 0.9180 0.9180 1,005,755
Aug 1, 2024 0.0169 Dividend
Aug 1, 2024 0.9160 0.9220 0.8920 0.9100 0.9100 195,577
Jul 31, 2024 0.9220 0.9360 0.9140 0.9210 0.9042 212,189
Jul 30, 2024 0.9000 0.9220 0.8680 0.9120 0.8953 304,744
Jul 29, 2024 0.8900 0.9040 0.8660 0.8990 0.8826 1,644,150
Jul 26, 2024 0.9000 0.9100 0.8660 0.8910 0.8747 94,527
Jul 25, 2024 0.8900 0.9080 0.8640 0.8960 0.8796 70,044
Jul 24, 2024 0.9040 0.9100 0.8660 0.8820 0.8659 129,483
Jul 23, 2024 0.8900 0.9040 0.8900 0.8970 0.8806 159,201
Jul 22, 2024 0.8940 0.9060 0.8640 0.8820 0.8659 21,188
Jul 19, 2024 0.8900 0.9060 0.8660 0.8930 0.8767 41,668
Jul 18, 2024 0.8720 0.9060 0.8640 0.8720 0.8560 120,391
Jul 17, 2024 0.8700 0.8980 0.8620 0.8700 0.8541 118,903
Jul 16, 2024 0.8880 0.8900 0.8700 0.8800 0.8639 47,133
Jul 15, 2024 0.8860 0.9000 0.8760 0.8890 0.8727 83,021
Jul 12, 2024 0.8980 0.9140 0.8760 0.8920 0.8757 262,103
Jul 11, 2024 0.8960 0.9140 0.8720 0.9020 0.8855 120,788
Jul 10, 2024 0.8960 0.8960 0.8720 0.8800 0.8639 33,762
Jul 9, 2024 0.8780 0.8940 0.8700 0.8830 0.8668 44,360
Jul 8, 2024 0.8760 0.8940 0.8700 0.8750 0.8590 63,091
Jul 5, 2024 0.8840 0.8980 0.8720 0.8790 0.8629 124,951
Jul 4, 2024 0.8880 0.8980 0.8720 0.8720 0.8560 758,748
Jul 3, 2024 0.8740 0.8980 0.8700 0.8890 0.8727 21,970
Jul 2, 2024 0.8700 0.8880 0.8700 0.8840 0.8678 36,681
Jul 1, 2024 0.8700 0.8900 0.8700 0.8790 0.8629 91,250
Jun 28, 2024 0.8900 0.8900 0.8620 0.8760 0.8600 78,751
Jun 27, 2024 0.8720 0.8900 0.8600 0.8750 0.8590 61,268
Jun 26, 2024 0.8720 0.8900 0.8600 0.8670 0.8511 76,159
Jun 25, 2024 0.8700 0.8900 0.8620 0.8670 0.8511 36,045
Jun 24, 2024 0.8900 0.8900 0.8620 0.8760 0.8600 241,429
Jun 21, 2024 0.8600 0.8860 0.8600 0.8800 0.8639 138,570
Jun 20, 2024 0.8640 0.8760 0.8620 0.8630 0.8472 80,776
Jun 19, 2024 0.8720 0.8760 0.8620 0.8690 0.8531 150,626
Jun 18, 2024 0.8560 0.8720 0.8500 0.8610 0.8452 61,516
Jun 17, 2024 0.8780 0.8780 0.8500 0.8550 0.8394 304,051
Jun 14, 2024 0.8540 0.8800 0.8520 0.8660 0.8502 84,377
Jun 13, 2024 0.8600 0.8780 0.8540 0.8660 0.8502 368,813
Jun 12, 2024 0.8680 0.8760 0.8520 0.8660 0.8502 59,575
Jun 11, 2024 0.8660 0.8760 0.8520 0.8660 0.8502 159,748
Jun 10, 2024 0.8820 0.8820 0.8600 0.8710 0.8551 97,070
Jun 7, 2024 0.8720 0.9080 0.8620 0.8730 0.8570 104,846
Jun 6, 2024 0.8800 0.8900 0.8660 0.8860 0.8698 149,133
Jun 5, 2024 0.8820 0.9040 0.8800 0.8950 0.8786 61,968
Jun 4, 2024 0.8940 0.9060 0.8640 0.8840 0.8678 166,954
Jun 3, 2024 0.8900 0.9080 0.8640 0.8810 0.8649 650,098
May 31, 2024 0.8840 0.8920 0.8620 0.8760 0.8600 1,826,287
May 30, 2024 0.8780 0.8920 0.8620 0.8720 0.8560 64,419
May 29, 2024 0.8980 0.9080 0.8620 0.8690 0.8531 443,001
May 28, 2024 0.8800 0.9100 0.8800 0.8990 0.8826 116,132
May 24, 2024 0.8760 0.8880 0.8660 0.8750 0.8590 132,063
May 23, 2024 0.8800 0.9100 0.8620 0.8860 0.8698 68,945
May 22, 2024 0.8780 0.8860 0.8700 0.8770 0.8610 63,094
May 21, 2024 0.8760 0.8940 0.8740 0.8860 0.8698 165,128
May 20, 2024 0.8900 0.8900 0.8730 0.8750 0.8590 53,270
May 17, 2024 0.8860 0.9240 0.8800 0.8890 0.8727 256,083
May 16, 2024 0.9020 0.9240 0.8916 0.8860 0.8698 105,544
May 15, 2024 0.9000 0.9220 0.8800 0.8800 0.8639 120,314
May 14, 2024 0.9000 0.9100 0.8920 0.8920 0.8757 1,109,867
May 13, 2024 0.8980 0.9240 0.8800 0.8920 0.8757 107,220
May 10, 2024 0.9020 0.9220 0.8800 0.8800 0.8639 161,228
May 9, 2024 0.9060 0.9240 0.8920 0.9020 0.8855 13,960
May 8, 2024 0.8900 0.9240 0.8900 0.9000 0.8835 199,285
May 7, 2024 0.8720 0.8900 0.8500 0.8780 0.8619 273,201
May 3, 2024 0.8540 0.8720 0.8440 0.8610 0.8452 246,168
May 2, 2024 0.0169 Dividend
May 2, 2024 0.8500 0.8720 0.8260 0.8260 0.8109 95,101
May 1, 2024 0.8600 0.8720 0.8260 0.8490 0.8169 52,860
Apr 30, 2024 0.8500 0.8700 0.8440 0.8620 0.8294 942,294
Apr 29, 2024 0.8260 0.8720 0.8260 0.8660 0.8333 128,606
Apr 26, 2024 0.8660 0.8720 0.8420 0.8540 0.8217 404,440
Apr 25, 2024 0.8460 0.8620 0.8425 0.8600 0.8275 142,862
Apr 24, 2024 0.8420 0.8660 0.8360 0.8610 0.8285 195,570
Apr 23, 2024 0.8660 0.8660 0.8574 0.8580 0.8256 149,452
Apr 22, 2024 0.8420 0.8640 0.8420 0.8420 0.8102 112,991
Apr 19, 2024 0.8560 0.8640 0.8400 0.8400 0.8083 883,717
Apr 18, 2024 0.8360 0.8570 0.8200 0.8500 0.8179 337,741
Apr 17, 2024 0.8160 0.8440 0.8160 0.8200 0.7890 296,085
Apr 16, 2024 0.8280 0.8700 0.8180 0.8180 0.7871 232,612
Apr 15, 2024 0.8580 0.8680 0.8380 0.8420 0.8102 261,508
Apr 12, 2024 0.8600 0.8780 0.8380 0.8380 0.8063 171,677
Apr 11, 2024 0.8380 0.8840 0.8380 0.8380 0.8063 113,136
Apr 10, 2024 0.8500 0.8640 0.8400 0.8480 0.8160 236,087
Apr 9, 2024 0.8500 0.8900 0.8480 0.8480 0.8160 396,152
Apr 8, 2024 0.8660 0.8760 0.8500 0.8640 0.8314 107,107
Apr 5, 2024 0.8790 0.8900 0.8660 0.8660 0.8333 91,123
Apr 4, 2024 0.8600 0.8900 0.8660 0.8660 0.8333 217,595
Apr 3, 2024 0.8600 0.8960 0.8540 0.8620 0.8294 55,210
Apr 2, 2024 0.8500 0.8960 0.8480 0.8480 0.8160 1,038,686
Mar 28, 2024 0.8600 0.8800 0.8540 0.8540 0.8217 248,330
Mar 27, 2024 0.8680 0.8800 0.8480 0.8480 0.8160 120,023
Mar 26, 2024 0.8760 0.8800 0.8500 0.8500 0.8179 184,647
Mar 25, 2024 0.8740 0.8960 0.8520 0.8600 0.8275 458,184
Mar 22, 2024 0.8600 0.8940 0.8540 0.8560 0.8237 213,609
Mar 21, 2024 0.8700 0.8960 0.8520 0.8600 0.8275 77,888
Mar 20, 2024 0.8660 0.8660 0.8500 0.8640 0.8314 299,118
Mar 19, 2024 0.8640 0.9080 0.8597 0.8600 0.8275 394,067
Mar 18, 2024 0.8800 0.9160 0.8720 0.8720 0.8391 408,117
Mar 15, 2024 0.8760 0.9160 0.8720 0.8720 0.8391 110,667
Mar 14, 2024 0.9160 0.9161 0.8740 0.9160 0.8814 88,146
Mar 13, 2024 0.8800 0.9000 0.8760 0.8820 0.8487 158,479
Mar 12, 2024 0.8800 0.9160 0.8740 0.8800 0.8468 468,603
Mar 11, 2024 0.9000 0.9140 0.8720 0.8720 0.8391 163,685
Mar 8, 2024 0.8900 0.9160 0.8760 0.9040 0.8698 98,088
Mar 7, 2024 0.9140 0.9160 0.8720 0.8720 0.8391 274,982
Mar 6, 2024 0.8920 0.9140 0.8720 0.9040 0.8698 98,903
Mar 5, 2024 0.8760 0.9140 0.8720 0.8720 0.8391 198,503
Mar 4, 2024 0.9020 0.9140 0.8720 0.8720 0.8391 154,236
Mar 1, 2024 0.8900 0.9140 0.8780 0.9040 0.8698 165,437
Feb 29, 2024 0.8700 0.9100 0.8600 0.9020 0.8679 2,013,527
Feb 28, 2024 0.8680 0.8800 0.8400 0.8700 0.8371 478,624
Feb 27, 2024 0.8460 0.8800 0.8370 0.8680 0.8352 187,976
Feb 26, 2024 0.8600 0.8900 0.8460 0.8560 0.8237 383,674
Feb 23, 2024 0.8700 0.8960 0.8640 0.8660 0.8333 1,558,077
Feb 22, 2024 0.8800 0.9040 0.8480 0.8870 0.8535 334,456
Feb 21, 2024 0.8540 0.8800 0.8420 0.8750 0.8419 366,723
Feb 20, 2024 0.8620 0.8680 0.8420 0.8650 0.8323 330,220
Feb 19, 2024 0.8600 0.8720 0.8400 0.8600 0.8275 189,913
Feb 16, 2024 0.8640 0.8740 0.8400 0.8600 0.8275 109,576
Feb 15, 2024 0.8420 0.8720 0.8400 0.8600 0.8275 166,707
Feb 14, 2024 0.8640 0.8640 0.8400 0.8520 0.8198 867,898
Feb 13, 2024 0.8600 0.8860 0.8500 0.8550 0.8227 402,592
Feb 12, 2024 0.8800 0.8800 0.8580 0.8640 0.8314 234,467
Feb 9, 2024 0.8640 0.8860 0.8589 0.8660 0.8333 548,322
Feb 8, 2024 0.0161 Dividend
Feb 8, 2024 0.8820 0.8940 0.8600 0.8730 0.8400 219,895
Feb 7, 2024 0.8880 0.9040 0.8873 0.8960 0.8467 251,076
Feb 6, 2024 0.8960 0.9060 0.8900 0.8950 0.8458 585,664
Feb 5, 2024 0.8940 0.9180 0.8940 0.8940 0.8448 185,097
Feb 2, 2024 0.9100 0.9200 0.8950 0.8990 0.8495 405,826
Feb 1, 2024 0.9160 0.9260 0.9000 0.9130 0.8628 318,266
Jan 31, 2024 0.9240 0.9260 0.9000 0.9130 0.8628 1,038,317
Jan 30, 2024 0.9180 0.9300 0.9116 0.9150 0.8647 422,076
Jan 29, 2024 0.9380 0.9500 0.9180 0.9220 0.8713 113,050
Jan 26, 2024 0.9300 0.9400 0.9240 0.9280 0.8769 134,822
Jan 25, 2024 0.9360 0.9400 0.9273 0.9300 0.8788 815,365
Jan 24, 2024 0.9280 0.9360 0.9214 0.9260 0.8751 414,676
Jan 23, 2024 0.9380 0.9420 0.9200 0.9330 0.8817 626,340
Jan 22, 2024 0.9360 0.9500 0.9280 0.9350 0.8836 191,458
Jan 19, 2024 0.9580 0.9700 0.9350 0.9380 0.8864 643,516
Jan 18, 2024 0.9660 0.9960 0.9580 0.9670 0.9138 213,878
Jan 17, 2024 0.9620 0.9980 0.9580 0.9820 0.9280 249,051
Jan 16, 2024 0.9620 0.9780 0.9600 0.9650 0.9119 86,035
Jan 15, 2024 0.9640 0.9800 0.9600 0.9650 0.9119 189,571
Jan 12, 2024 0.9720 0.9860 0.9580 0.9580 0.9053 103,484
Jan 11, 2024 0.9940 0.9980 0.9680 0.9860 0.9318 141,635
Jan 10, 2024 0.9720 0.9880 0.9688 0.9870 0.9327 355,298
Jan 9, 2024 0.9960 0.9900 0.9720 0.9810 0.9270 317,433
Jan 8, 2024 0.9820 1.0150 0.9720 1.0045 0.9492 450,874
Jan 5, 2024 0.9920 1.0100 0.9800 0.9975 0.9426 218,040
Jan 4, 2024 0.9820 1.0050 0.9800 0.9975 0.9426 99,654
Jan 3, 2024 1.0050 1.0100 0.9800 0.9870 0.9327 192,291
Jan 2, 2024 1.0150 1.0160 1.0000 1.0050 0.9497 205,808
Dec 29, 2023 1.0150 1.0150 0.9720 1.0005 0.9455 10,533
Dec 28, 2023 1.0150 1.0150 0.9740 1.0075 0.9521 24,026
Dec 27, 2023 1.0150 1.0150 0.9740 0.9975 0.9426 189,592
Dec 22, 2023 1.0150 1.0150 0.9787 0.9935 0.9388 67,366
Dec 21, 2023 0.9780 1.0100 0.9720 0.9955 0.9407 169,407
Dec 20, 2023 0.9780 0.9860 0.9780 0.9820 0.9280 494,497
Dec 19, 2023 0.9820 1.0150 0.9800 0.9820 0.9280 150,665
Dec 18, 2023 0.9980 1.0150 0.9800 0.9850 0.9308 76,081
Dec 15, 2023 1.0050 1.0150 0.9780 0.9980 0.9431 90,938
Dec 14, 2023 0.9980 1.0050 0.9780 0.9900 0.9355 121,503
Dec 13, 2023 0.9780 0.9980 0.9600 0.9740 0.9204 46,756
Dec 12, 2023 0.9800 0.9980 0.9680 0.9800 0.9261 358,640
Dec 11, 2023 0.9800 0.9980 0.9660 0.9780 0.9242 172,711
Dec 8, 2023 0.9980 0.9980 0.9800 0.9780 0.9242 359,164
Dec 7, 2023 0.9920 0.9980 0.9860 0.9800 0.9261 1,248,869
Dec 6, 2023 0.9740 0.9958 0.9380 0.9920 0.9374 216,173
Dec 5, 2023 0.9720 0.9800 0.9520 0.9760 0.9223 279,966
Dec 4, 2023 0.9660 0.9720 0.9340 0.9640 0.9110 319,128
Dec 1, 2023 0.9720 0.9720 0.9440 0.9520 0.8996 75,262
Nov 30, 2023 0.9700 0.9720 0.9500 0.9700 0.9166 642,929
Nov 29, 2023 0.9500 0.9700 0.9320 0.9700 0.9166 437,349
Nov 28, 2023 0.9340 0.9480 0.9320 0.9450 0.8930 74,296
Nov 27, 2023 0.9340 0.9600 0.9320 0.9370 0.8855 315,668
Nov 24, 2023 0.9560 0.9620 0.9440 0.9460 0.8940 400,647
Nov 23, 2023 0.9420 0.9520 0.9180 0.9560 0.9034 2,339,190
Nov 22, 2023 0.9160 0.9560 0.9160 0.9320 0.8807 222,247
Nov 21, 2023 0.9560 0.9560 0.9200 0.9560 0.9034 207,974
Nov 20, 2023 0.9300 0.9480 0.9260 0.9400 0.8883 298,034
Nov 17, 2023 0.9280 0.9460 0.9240 0.9390 0.8873 789,244
Nov 16, 2023 0.9220 0.9540 0.9180 0.9250 0.8741 788,218
Nov 15, 2023 0.9140 0.9380 0.9100 0.9370 0.8855 257,339
Nov 14, 2023 0.8940 0.9280 0.8820 0.9140 0.8637 2,733,204
Nov 13, 2023 0.8880 0.9040 0.8800 0.8880 0.8391 187,182
Nov 10, 2023 0.8860 0.9020 0.8760 0.8870 0.8382 2,337,341
Nov 9, 2023 0.0161 Dividend
Nov 9, 2023 0.9000 0.9320 0.8840 0.8970 0.8477 1,655,459
Nov 8, 2023 0.9140 0.9320 0.8980 0.9240 0.8580 128,398
Nov 7, 2023 0.9120 0.9320 0.8960 0.9080 0.8431 813,512
Nov 6, 2023 0.9280 0.9320 0.9020 0.9160 0.8506 130,149
Nov 3, 2023 0.9220 0.9320 0.9160 0.9240 0.8580 1,223,701
Nov 2, 2023 0.8940 0.9200 0.8700 0.9110 0.8459 762,154
Nov 1, 2023 0.8540 0.8860 0.8540 0.8770 0.8144 392,304
Oct 31, 2023 0.8640 0.8920 0.8600 0.8640 0.8023 81,478
Oct 30, 2023 0.8900 0.8900 0.8520 0.8710 0.8088 66,962

Related Tickers