TipRanks
Go Ultimate55% OFF

Greencoat Renewables Plc (GRP) Historical Prices

GB:GRP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.800.800.770.800.80+1.65%718,6853.47
Oct 29, 20260.790.800.770.790.79+0.00%200,7600.97
Oct 28, 20260.800.800.770.790.79+2.21%212,3041.03
Oct 27, 20260.800.800.770.770.77+0.00%293,9201.44
Oct 26, 20260.790.800.770.770.77-3.02%228,9941.13
Oct 23, 20260.770.800.770.790.79+0.89%427,3632.11
Oct 22, 20260.770.800.770.790.79+0.00%129,4350.63
Oct 21, 20260.790.800.770.790.79-1.63%1,187,6056.27
Oct 20, 20260.800.800.790.800.80+0.00%119,3980.63
Oct 19, 20260.800.800.800.800.80-0.12%30,7450.16
Oct 16, 20260.800.800.790.800.80+0.13%46,0830.24
Oct 15, 20260.800.800.790.800.80+0.00%94,3370.48
Oct 14, 20260.790.800.790.800.80+1.14%147,7710.74
Oct 13, 20260.790.800.790.790.79+0.25%120,8390.61
Oct 12, 20260.790.800.780.790.79-0.25%191,2840.98
Oct 09, 20260.790.800.770.790.79+0.89%68,1140.34
Oct 08, 20260.800.800.770.780.78-1.01%187,9380.95
Oct 07, 20260.800.800.780.790.79-0.25%188,9820.95
Oct 06, 20260.800.800.780.790.79+0.76%165,1160.84
Oct 05, 20260.790.800.780.790.79+0.77%196,2011.00
Oct 02, 20260.780.800.770.780.78+1.03%487,6232.57
Oct 01, 20260.780.790.760.770.77+0.26%1,255,2347.26
Sep 30, 20260.770.780.760.770.77+1.58%206,0581.18
Sep 29, 20260.770.780.760.760.76-1.30%124,8160.71
Sep 28, 20260.780.780.760.770.77-0.65%276,0191.57
Sep 25, 20260.780.790.760.780.78+0.65%720,8693.61
Sep 24, 20260.780.790.760.770.77-0.77%279,3451.35
Sep 23, 20260.780.780.760.780.78+1.44%41,9930.19
Sep 22, 20260.770.780.760.770.77-0.26%98,9420.41
Sep 21, 20260.770.780.760.770.77-0.39%177,3490.73
Sep 18, 20260.780.780.770.770.77+0.00%163,9810.68
Sep 17, 20260.780.780.760.770.77+0.39%91,1270.38
Sep 16, 20260.780.790.750.770.77-0.13%202,4470.85
Sep 15, 20260.780.780.750.770.77-1.16%155,3250.65
Sep 14, 20260.760.800.750.780.78-0.77%261,0310.97
Sep 11, 20260.770.800.760.780.78+1.16%209,9440.78
Sep 10, 20260.780.800.770.770.77-1.15%256,5920.95
Sep 09, 20260.770.800.770.780.78+0.38%79,1360.29
Sep 08, 20260.790.800.780.780.78-1.52%368,3141.35
Sep 07, 20260.780.800.770.790.79+0.38%78,9740.29
Sep 04, 20260.790.800.770.790.79-0.63%20,7100.07
Sep 03, 20260.780.800.770.790.79+0.51%58,0070.21
Sep 02, 20260.780.800.780.790.79-0.25%71,0880.25
Sep 01, 20260.800.800.780.790.79+0.25%110,6440.39
Aug 31, 20260.790.790.790.790.79-0.25%1,4300.00
Aug 28, 20260.790.800.780.790.79+0.51%28,8270.10
Aug 27, 20260.790.800.770.790.79-1.01%69,7020.23
Aug 26, 20260.800.800.760.800.80+0.51%86,2190.28
Aug 25, 20260.800.800.770.790.79+0.13%64,3440.20
Aug 24, 20260.780.800.760.790.79+0.38%563,1701.80