Shares Magazine
€0.74+0.00 (+0.54%)02 May 2025, 16:35
Greencoat Renewables PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | €0.74 | €0.76 | €0.72 | €0.74 | 166,968 |
| May 1, 2025 | €0.74 | €0.74 | €0.72 | €0.74 | 202,596 |
| Apr 30, 2025 | €0.75 | €0.76 | €0.72 | €0.72 | 96,715 |
| Apr 29, 2025 | €0.75 | €0.77 | €0.75 | €0.75 | 434,162 |
| Apr 28, 2025 | €0.76 | €0.77 | €0.75 | €0.75 | 115,314 |
| Apr 25, 2025 | €0.76 | €0.77 | €0.75 | €0.76 | 517,747 |
| Apr 24, 2025 | €0.76 | €0.76 | €0.75 | €0.75 | 5,151,023 |
| Apr 23, 2025 | €0.75 | €0.76 | €0.75 | €0.76 | 4,545,384 |
| Apr 22, 2025 | €0.75 | €0.75 | €0.75 | €0.75 | 1,009,503 |
| Apr 17, 2025 | €0.73 | €0.75 | €0.70 | €0.75 | 182,591 |
| Apr 16, 2025 | €0.74 | €0.74 | €0.70 | €0.74 | 188,056 |
| Apr 15, 2025 | €0.74 | €0.74 | €0.72 | €0.74 | 117,499 |
| Apr 14, 2025 | €0.72 | €0.73 | €0.69 | €0.72 | 139,431 |
| Apr 11, 2025 | €0.71 | €0.74 | €0.69 | €0.72 | 354,222 |
| Apr 10, 2025 | €0.70 | €0.74 | €0.70 | €0.71 | 695,517 |
| Apr 9, 2025 | €0.72 | €0.74 | €0.70 | €0.71 | 1,121,061 |
| Apr 8, 2025 | €0.73 | €0.73 | €0.70 | €0.73 | 1,306,606 |
| Apr 7, 2025 | €0.73 | €0.75 | €0.70 | €0.72 | 255,343 |
| Apr 4, 2025 | €0.73 | €0.75 | €0.71 | €0.74 | 109,212 |
| Apr 3, 2025 | €0.72 | €0.76 | €0.71 | €0.76 | 607,668 |
| Apr 2, 2025 | €0.74 | €0.75 | €0.73 | €0.73 | 97,439 |
| Apr 1, 2025 | €0.74 | €0.76 | €0.73 | €0.73 | 288,064 |
| Mar 31, 2025 | €0.73 | €0.76 | €0.72 | €0.74 | 126,304 |
| Mar 28, 2025 | €0.74 | €0.76 | €0.72 | €0.74 | 1,400,294 |
| Mar 27, 2025 | €0.73 | €0.75 | €0.72 | €0.73 | 249,035 |
| Mar 26, 2025 | €0.72 | €0.75 | €0.72 | €0.72 | 2,324,944 |
| Mar 25, 2025 | €0.72 | €0.76 | €0.72 | €0.74 | 427,013 |
| Mar 24, 2025 | €0.73 | €0.76 | €0.72 | €0.73 | 488,581 |
| Mar 21, 2025 | €0.73 | €0.75 | €0.72 | €0.72 | 697,617 |
| Mar 20, 2025 | €0.75 | €0.77 | €0.71 | €0.73 | 97,375,280 |
| Mar 19, 2025 | €0.74 | €0.75 | €0.74 | €0.74 | 367,365 |
| Mar 18, 2025 | €0.75 | €0.77 | €0.73 | €0.75 | 176,812 |
| Mar 17, 2025 | €0.75 | €0.77 | €0.73 | €0.76 | 115,457 |
| Mar 14, 2025 | €0.75 | €0.77 | €0.74 | €0.76 | 96,111 |
| Mar 13, 2025 | €0.73 | €0.76 | €0.73 | €0.76 | 19,876 |
| Mar 12, 2025 | €0.76 | €0.77 | €0.75 | €0.76 | 61,471 |
| Mar 11, 2025 | €0.74 | €0.77 | €0.73 | €0.76 | 275,913 |
| Mar 10, 2025 | €0.76 | €0.78 | €0.73 | €0.76 | 209,383 |
| Mar 7, 2025 | €0.74 | €0.78 | €0.74 | €0.75 | 269,719 |
| Mar 6, 2025 | €0.76 | €0.79 | €0.73 | €0.74 | 307,604 |
| Mar 5, 2025 | €0.77 | €0.79 | €0.75 | €0.77 | 245,146 |
| Mar 4, 2025 | €0.77 | €0.81 | €0.76 | €0.78 | 520,492 |
| Mar 3, 2025 | €0.78 | €0.81 | €0.77 | €0.79 | 67,485 |
| Feb 28, 2025 | €0.78 | €0.80 | €0.77 | €0.79 | 181,637 |
| Feb 27, 2025 | €0.78 | €0.81 | €0.77 | €0.79 | 68,741 |
| Feb 26, 2025 | €0.78 | €0.81 | €0.77 | €0.80 | 5,308 |
| Feb 25, 2025 | €0.78 | €0.81 | €0.77 | €0.79 | 49,140 |
| Feb 24, 2025 | €0.78 | €0.79 | €0.77 | €0.79 | 149,965 |
| Feb 21, 2025 | €0.81 | €0.81 | €0.76 | €0.79 | 307,233 |
| Feb 20, 2025 | €0.80 | €0.80 | €0.77 | €0.77 | 503,764 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.