Market data

Select a section

Greencoat Renewables

(GRP)
Sector: Closed End Investments
€0.87
€0.01 1.16
Last updated: 11:10:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 €0.87 €0.90 €0.86 €0.87 84,283
16/07/2024 €0.89 €0.89 €0.87 €0.89 34,109
15/07/2024 €0.89 €0.90 €0.88 €0.89 64,875
12/07/2024 €0.90 €0.91 €0.88 €0.89 254,773
11/07/2024 €0.90 €0.91 €0.87 €0.90 85,232
10/07/2024 €0.88 €0.90 €0.87 €0.88 20,647
09/07/2024 €0.88 €0.89 €0.87 €0.88 22,472
08/07/2024 €0.88 €0.89 €0.87 €0.88 52,455
05/07/2024 €0.88 €0.90 €0.87 €0.88 110,057
04/07/2024 €0.89 €0.90 €0.87 €0.87 622,748
03/07/2024 €0.87 €0.90 €0.87 €0.89 15,977
02/07/2024 €0.87 €0.89 €0.87 €0.88 18,253
01/07/2024 €0.87 €0.89 €0.87 €0.88 88,829
28/06/2024 €0.87 €0.89 €0.86 €0.88 74,751
27/06/2024 €0.87 €0.89 €0.86 €0.88 55,142
26/06/2024 €0.87 €0.89 €0.86 €0.87 52,009
25/06/2024 €0.87 €0.89 €0.86 €0.87 30,526
24/06/2024 €0.89 €0.89 €0.86 €0.88 230,244
21/06/2024 €0.86 €0.89 €0.86 €0.88 120,894
20/06/2024 €0.86 €0.88 €0.86 €0.86 66,137
19/06/2024 €0.87 €0.88 €0.86 €0.87 147,840
18/06/2024 €0.86 €0.87 €0.85 €0.86 48,269
17/06/2024 €0.88 €0.88 €0.85 €0.86 301,051
14/06/2024 €0.85 €0.88 €0.85 €0.87 57,433
13/06/2024 €0.86 €0.88 €0.85 €0.87 360,345
12/06/2024 €0.87 €0.88 €0.85 €0.87 48,041
11/06/2024 €0.87 €0.88 €0.85 €0.87 97,057
10/06/2024 €0.88 €0.88 €0.86 €0.87 64,750
07/06/2024 €0.87 €0.91 €0.86 €0.87 71,962
06/06/2024 €0.88 €0.89 €0.87 €0.89 147,084
05/06/2024 €0.88 €0.90 €0.88 €0.89 31,205
04/06/2024 €0.89 €0.91 €0.86 €0.88 153,056
03/06/2024 €0.89 €0.91 €0.86 €0.88 648,597
31/05/2024 €0.88 €0.89 €0.86 €0.88 1,807,739
30/05/2024 €0.88 €0.89 €0.86 €0.87 48,768
29/05/2024 €0.90 €0.91 €0.86 €0.87 386,120
28/05/2024 €0.88 €0.91 €0.88 €0.90 93,458
27/05/2024 €0.88 €0.89 €0.87 €0.88 117,440

Market data

Select a section