Market data

Select a section

Greencoat Renewables

(GRP)
Sector: Closed End Investments
€0.79
€0.01 0.90
Last updated: 16:47:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €0.82 €0.82 €0.76 €0.79 87,182
16/01/2025 €0.79 €0.81 €0.76 €0.78 97,046
15/01/2025 €0.79 €0.81 €0.76 €0.78 40,417
14/01/2025 €0.80 €0.79 €0.76 €0.77 368,538
13/01/2025 €0.80 €0.81 €0.76 €0.79 228,853
10/01/2025 €0.79 €0.83 €0.78 €0.78 65,465
09/01/2025 €0.80 €0.84 €0.78 €0.81 80,732
08/01/2025 €0.82 €0.83 €0.80 €0.82 81,058
07/01/2025 €0.82 €0.83 €0.81 €0.83 91,910
06/01/2025 €0.83 €0.84 €0.81 €0.82 176,215
03/01/2025 €0.83 €0.84 €0.81 €0.83 104,428
02/01/2025 €0.83 €0.84 €0.81 €0.81 154,539
01/01/2025 €0.81 €0.84 €0.81 €0.81 41,661
31/12/2024 €0.81 €0.84 €0.81 €0.81 41,661
30/12/2024 €0.82 €0.84 €0.81 €0.81 121,257
27/12/2024 €0.84 €0.84 €0.81 €0.83 13,229
26/12/2024 €0.82 €0.83 €0.81 €0.82 852
25/12/2024 €0.82 €0.83 €0.81 €0.82 852
24/12/2024 €0.82 €0.83 €0.81 €0.82 852
23/12/2024 €0.82 €0.83 €0.81 €0.82 51,733
20/12/2024 €0.80 €0.83 €0.80 €0.82 334,071
19/12/2024 €0.82 €0.85 €0.80 €0.81 244,613
18/12/2024 €0.85 €0.85 €0.82 €0.83 72,744
17/12/2024 €0.84 €0.85 €0.83 €0.84 75,164
16/12/2024 €0.84 €0.85 €0.83 €0.84 288,123
13/12/2024 €0.85 €0.89 €0.83 €0.84 1,007,446
12/12/2024 €0.86 €0.87 €0.84 €0.85 170,900
11/12/2024 €0.86 €0.90 €0.85 €0.86 116,114
10/12/2024 €0.87 €0.90 €0.86 €0.88 59,097
09/12/2024 €0.89 €0.90 €0.85 €0.88 229,616
06/12/2024 €0.89 €0.89 €0.86 €0.89 446,491
05/12/2024 €0.87 €0.89 €0.83 €0.89 561,010
04/12/2024 €0.87 €0.88 €0.83 €0.87 19,050
03/12/2024 €0.87 €0.87 €0.83 €0.86 155,006
02/12/2024 €0.87 €0.87 €0.83 €0.87 109,981
29/11/2024 €0.86 €0.87 €0.83 €0.86 32,165
28/11/2024 €0.85 €0.87 €0.83 €0.84 102,822
27/11/2024 €0.86 €0.87 €0.83 €0.84 55,338
26/11/2024 €0.86 €0.87 €0.83 €0.86 137,382
25/11/2024 €0.86 €0.87 €0.83 €0.85 57,900
22/11/2024 €0.85 €0.87 €0.83 €0.85 100,941
21/11/2024 €0.83 €0.86 €0.83 €0.85 72,769
20/11/2024 €0.85 €0.86 €0.81 €0.85 204,050
19/11/2024 €0.82 €0.83 €0.82 €0.82 24,508
18/11/2024 €0.82 €0.83 €0.82 €0.82 528,638
15/11/2024 €0.82 €0.83 €0.80 €0.81 14,726
14/11/2024 €0.82 €0.83 €0.80 €0.81 40,236
13/11/2024 €0.82 €0.83 €0.80 €0.82 3,177,117
12/11/2024 €0.83 €0.83 €0.80 €0.82 113,659
11/11/2024 €0.80 €0.83 €0.80 €0.82 167,965
08/11/2024 €0.82 €0.87 €0.80 €0.81 1,155,569
07/11/2024 €0.89 €0.89 €0.82 €0.85 88,211
06/11/2024 €0.89 €0.89 €0.85 €0.88 274,934
05/11/2024 €0.89 €0.89 €0.87 €0.87 386,429
04/11/2024 €0.90 €0.90 €0.87 €0.88 183,391
01/11/2024 €0.92 €0.92 €0.88 €0.88 277,898
31/10/2024 €0.89 €0.93 €0.88 €0.89 75,289
30/10/2024 €0.89 €0.92 €0.88 €0.90 588,584
29/10/2024 €0.90 €0.95 €0.89 €0.89 257,513
28/10/2024 €0.91 €0.95 €0.90 €0.91 128,367
25/10/2024 €0.92 €0.96 €0.90 €0.93 45,992
24/10/2024 €0.93 €0.96 €0.92 €0.94 22,253
23/10/2024 €0.94 €0.96 €0.92 €0.94 74,426
22/10/2024 €0.92 €0.96 €0.92 €0.94 738,443
21/10/2024 €0.94 €0.95 €0.92 €0.94 160,493
18/10/2024 €0.95 €0.96 €0.92 €0.93 6,496,771
17/10/2024 €0.94 €0.95 €0.91 €0.94 160,382
16/10/2024 €0.91 €0.95 €0.91 €0.93 40,926
15/10/2024 €0.93 €0.95 €0.90 €0.93 4,095,792
14/10/2024 €0.93 €0.95 €0.90 €0.93 530,430
11/10/2024 €0.95 €0.95 €0.90 €0.93 260,045
10/10/2024 €0.90 €0.95 €0.90 €0.90 4,354
09/10/2024 €0.92 €0.95 €0.90 €0.90 44,003
08/10/2024 €0.90 €0.95 €0.90 €0.90 18,025
07/10/2024 €0.94 €0.95 €0.90 €0.93 40,747
04/10/2024 €0.92 €0.95 €0.90 €0.92 31,670
03/10/2024 €0.93 €0.95 €0.91 €0.93 55,984
02/10/2024 €0.94 €0.97 €0.92 €0.92 35,681
01/10/2024 €0.94 €0.97 €0.92 €0.93 55,207
30/09/2024 €0.95 €0.95 €0.92 €0.93 34,953
27/09/2024 €0.95 €0.95 €0.92 €0.94 335,981
26/09/2024 €0.94 €0.95 €0.92 €0.94 57,072
25/09/2024 €0.95 €0.95 €0.92 €0.94 1,006,095
24/09/2024 €0.93 €0.95 €0.92 €0.94 87,918
23/09/2024 €0.93 €0.95 €0.93 €0.93 220,605
20/09/2024 €0.92 €0.95 €0.92 €0.92 35,349
19/09/2024 €0.93 €0.97 €0.92 €0.92 400,068
18/09/2024 €0.94 €0.97 €0.92 €0.92 136,703
17/09/2024 €0.94 €0.97 €0.92 €0.95 904,573
16/09/2024 €0.96 €0.97 €0.92 €0.94 172,926
13/09/2024 €0.96 €0.97 €0.92 €0.95 237,834
12/09/2024 €0.95 €0.97 €0.92 €0.92 16,091
11/09/2024 €0.95 €0.97 €0.92 €0.93 13,652
10/09/2024 €0.93 €0.97 €0.93 €0.93 3,710,293
09/09/2024 €0.95 €0.96 €0.92 €0.96 111,943
06/09/2024 €0.95 €0.96 €0.94 €0.94 803,781
05/09/2024 €0.96 €0.97 €0.95 €0.95 414,940
04/09/2024 €0.95 €0.97 €0.94 €0.96 409,479
03/09/2024 €0.95 €0.97 €0.94 €0.96 64,878
02/09/2024 €0.94 €0.96 €0.93 €0.94 229,464
30/08/2024 €0.94 €0.97 €0.94 €0.94 299,970
29/08/2024 €0.96 €0.97 €0.94 €0.95 111,457
28/08/2024 €0.96 €0.97 €0.94 €0.96 2,163,087
27/08/2024 €0.96 €0.96 €0.91 €0.95 2,542,792
26/08/2024 €0.94 €0.95 €0.89 €0.95 2,314,012
23/08/2024 €0.94 €0.95 €0.89 €0.95 2,314,012
22/08/2024 €0.94 €0.95 €0.89 €0.95 2,314,012
21/08/2024 €0.90 €0.94 €0.88 €0.93 294,688
20/08/2024 €0.91 €0.92 €0.90 €0.91 134,142
19/08/2024 €0.90 €0.93 €0.90 €0.91 2,433
16/08/2024 €0.90 €0.92 €0.89 €0.91 51,290
15/08/2024 €0.90 €0.90 €0.88 €0.89 34,145
14/08/2024 €0.90 €0.90 €0.88 €0.90 56,349
13/08/2024 €0.90 €0.91 €0.89 €0.89 96,319
12/08/2024 €0.91 €0.92 €0.90 €0.91 12,861
09/08/2024 €0.90 €0.93 €0.90 €0.91 69,435
08/08/2024 €0.92 €0.93 €0.90 €0.91 29,254
07/08/2024 €0.92 €0.93 €0.91 €0.92 55,580
06/08/2024 €0.90 €0.93 €0.88 €0.91 36,786
05/08/2024 €0.89 €0.93 €0.89 €0.91 505,977
02/08/2024 €0.92 €0.93 €0.90 €0.92 840,809
01/08/2024 €0.92 €0.92 €0.89 €0.91 41,894
31/07/2024 €0.92 €0.94 €0.91 €0.92 166,500
30/07/2024 €0.90 €0.92 €0.87 €0.91 285,851
29/07/2024 €0.89 €0.90 €0.87 €0.90 1,616,759
26/07/2024 €0.90 €0.91 €0.87 €0.90 71,104
25/07/2024 €0.89 €0.91 €0.86 €0.90 59,617
24/07/2024 €0.90 €0.91 €0.87 €0.88 74,445
23/07/2024 €0.89 €0.90 €0.89 €0.90 117,318
22/07/2024 €0.89 €0.91 €0.86 €0.88 1,924
19/07/2024 €0.89 €0.91 €0.87 €0.89 2,468
18/07/2024 €0.87 €0.91 €0.86 €0.87 58,054

Market data

Select a section