Market data

Select a section

Greencoat Renewables

(GRP)
Sector: Closed End Investments
€0.92
€0.00 0.43
Last updated: 16:47:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 €0.88 €0.89 €0.87 €0.88 117,440
23/05/2024 €0.88 €0.91 €0.86 €0.89 32,154
22/05/2024 €0.88 €0.89 €0.87 €0.88 51,496
21/05/2024 €0.88 €0.89 €0.87 €0.89 104,434
20/05/2024 €0.89 €0.89 €0.87 €0.88 37,356
17/05/2024 €0.89 €0.92 €0.88 €0.89 250,628
16/05/2024 €0.90 €0.92 €0.89 €0.89 89,255
15/05/2024 €0.90 €0.92 €0.88 €0.88 66,103
14/05/2024 €0.90 €0.91 €0.89 €0.89 918,651
13/05/2024 €0.90 €0.92 €0.88 €0.89 77,387
10/05/2024 €0.90 €0.92 €0.88 €0.88 68,616
09/05/2024 €0.91 €0.92 €0.89 €0.90 7,928
08/05/2024 €0.89 €0.92 €0.89 €0.90 172,897
07/05/2024 €0.87 €0.89 €0.85 €0.88 225,181
06/05/2024 €0.85 €0.87 €0.84 €0.86 106,223
03/05/2024 €0.85 €0.87 €0.84 €0.86 106,223
02/05/2024 €0.85 €0.87 €0.83 €0.83 65,499
01/05/2024 €0.86 €0.87 €0.83 €0.85 19,632
30/04/2024 €0.85 €0.87 €0.84 €0.86 935,375
29/04/2024 €0.83 €0.87 €0.83 €0.87 97,155
26/04/2024 €0.87 €0.87 €0.84 €0.85 125,870
25/04/2024 €0.85 €0.86 €0.84 €0.86 76,663
24/04/2024 €0.84 €0.87 €0.84 €0.86 167,675
23/04/2024 €0.87 €0.87 €0.86 €0.86 104,772
22/04/2024 €0.84 €0.86 €0.84 €0.84 77,397
19/04/2024 €0.86 €0.86 €0.84 €0.84 814,608
18/04/2024 €0.84 €0.86 €0.82 €0.85 245,713
17/04/2024 €0.82 €0.84 €0.82 €0.82 122,142
16/04/2024 €0.83 €0.87 €0.82 €0.82 109,747
15/04/2024 €0.86 €0.87 €0.84 €0.84 151,100
12/04/2024 €0.86 €0.88 €0.84 €0.84 59,452
11/04/2024 €0.84 €0.88 €0.84 €0.84 37,316
10/04/2024 €0.86 €0.86 €0.84 €0.85 102,756
09/04/2024 €0.85 €0.89 €0.85 €0.85 279,216
08/04/2024 €0.87 €0.88 €0.85 €0.86 70,801
05/04/2024 €0.88 €0.89 €0.87 €0.87 57,695
04/04/2024 €0.86 €0.89 €0.85 €0.87 127,058
03/04/2024 €0.86 €0.90 €0.85 €0.86 55,215
02/04/2024 €0.85 €0.90 €0.85 €0.85 891,441
01/04/2024 €0.86 €0.88 €0.85 €0.85 184,683
29/03/2024 €0.86 €0.88 €0.85 €0.85 184,683
28/03/2024 €0.86 €0.88 €0.85 €0.85 137,678
27/03/2024 €0.87 €0.88 €0.85 €0.85 66,230
26/03/2024 €0.88 €0.88 €0.85 €0.85 119,222
25/03/2024 €0.87 €0.90 €0.85 €0.86 262,946
22/03/2024 €0.86 €0.89 €0.85 €0.86 72,687
21/03/2024 €0.87 €0.90 €0.85 €0.86 62,756
20/03/2024 €0.87 €0.87 €0.85 €0.86 253,256
19/03/2024 €0.86 €0.91 €0.86 €0.86 255,918

Market data

Select a section