Ecofin U.S. Renewables Infrastructure Trust

(RNEP)
Sector: Alternative Energy
27.80p
0.00p 0.00
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 28.50p 28.50p 27.37p 27.80p 1,291
07/11/2024 28.50p 28.50p 27.80p 27.80p 0
06/11/2024 28.50p 28.50p 27.57p 27.80p 11,633
05/11/2024 28.50p 28.50p 27.80p 27.80p 0
04/11/2024 28.50p 28.50p 27.80p 27.80p 0
01/11/2024 28.50p 27.80p 27.80p 27.80p 0
31/10/2024 28.50p 28.50p 27.80p 27.80p 35,714
30/10/2024 27.50p 27.80p 27.50p 27.50p 0
29/10/2024 27.50p 28.00p 27.33p 27.50p 6,761
28/10/2024 27.50p 28.00p 27.32p 27.50p 55,515
25/10/2024 27.50p 29.00p 27.50p 27.50p 3
24/10/2024 27.50p 29.60p 27.36p 27.50p 8,015
23/10/2024 27.50p 28.00p 27.50p 27.50p 5,000
22/10/2024 25.50p 27.50p 25.50p 27.50p 1,208
21/10/2024 25.50p 26.00p 25.20p 26.00p 23,563
18/10/2024 25.50p 26.00p 25.20p 26.00p 1,153
17/10/2024 25.50p 27.00p 25.50p 26.00p 1,344
16/10/2024 25.50p 26.00p 25.50p 26.00p 0
15/10/2024 25.50p 26.00p 25.20p 26.00p 3,158
14/10/2024 25.50p 27.00p 25.50p 26.00p 10,000
11/10/2024 25.50p 26.32p 25.50p 26.00p 10,631
10/10/2024 25.50p 26.94p 25.50p 25.80p 66,001
09/10/2024 25.50p 26.94p 24.00p 25.50p 253,512
08/10/2024 25.50p 25.99p 24.40p 25.50p 1,675,300
07/10/2024 25.50p 25.50p 24.63p 25.00p 9,390
04/10/2024 25.50p 25.76p 24.02p 25.00p 25,200
03/10/2024 25.50p 26.00p 24.02p 25.00p 148,450
02/10/2024 25.50p 26.00p 24.00p 25.00p 33,000
01/10/2024 25.50p 25.50p 24.00p 25.00p 112,333
30/09/2024 25.50p 26.00p 24.30p 25.00p 28,924
27/09/2024 25.50p 26.00p 24.00p 25.00p 69,243
26/09/2024 25.50p 25.50p 24.30p 25.00p 35,700
25/09/2024 25.50p 25.00p 24.67p 25.00p 0
24/09/2024 25.50p 26.00p 24.25p 25.00p 17,247
23/09/2024 25.50p 26.00p 24.20p 25.00p 76,676
20/09/2024 25.50p 25.57p 24.20p 25.00p 131,114
19/09/2024 27.00p 27.00p 24.50p 26.20p 242,012
18/09/2024 27.50p 27.50p 26.00p 26.20p 103,000
17/09/2024 28.00p 28.00p 27.00p 27.50p 2,139
16/09/2024 28.00p 28.50p 27.00p 28.50p 13,626
13/09/2024 28.00p 28.49p 26.00p 28.50p 313,242
12/09/2024 28.50p 31.00p 27.00p 27.40p 287,260
11/09/2024 30.50p 30.50p 26.00p 31.00p 78,936
10/09/2024 33.50p 33.50p 28.00p 31.00p 231,305
09/09/2024 37.30p 37.30p 33.00p 33.80p 89,690
06/09/2024 37.60p 37.60p 36.00p 36.60p 24,000
05/09/2024 37.60p 37.60p 36.12p 36.50p 4,500
04/09/2024 37.60p 37.60p 35.20p 37.00p 28,200
03/09/2024 38.10p 38.10p 36.20p 37.30p 16,090
02/09/2024 38.10p 38.10p 36.20p 38.10p 10,000
30/08/2024 38.10p 38.10p 36.20p 38.10p 29,787
29/08/2024 38.10p 38.10p 36.20p 38.10p 28,700
28/08/2024 38.40p 38.40p 36.20p 38.10p 21,846
27/08/2024 38.40p 38.40p 36.80p 38.40p 7,442
26/08/2024 38.40p 38.93p 38.40p 38.40p 0
23/08/2024 38.40p 38.93p 38.40p 38.40p 0
22/08/2024 38.40p 38.93p 38.40p 38.40p 0
21/08/2024 38.40p 38.40p 38.03p 38.40p 5,217
20/08/2024 38.40p 38.40p 36.80p 38.40p 3,609
19/08/2024 38.90p 40.00p 36.00p 38.50p 16,778
16/08/2024 38.90p 38.90p 37.00p 38.50p 13,185
15/08/2024 38.90p 38.90p 38.20p 38.50p 104
14/08/2024 38.90p 38.90p 37.00p 38.50p 7,039
13/08/2024 38.90p 38.90p 37.00p 38.50p 11,295
12/08/2024 38.90p 38.90p 37.00p 38.50p 10,573
09/08/2024 38.90p 38.90p 37.00p 38.90p 12,534
08/08/2024 38.90p 38.90p 37.00p 38.90p 16,475
07/08/2024 38.90p 38.90p 36.20p 36.20p 12,536
06/08/2024 38.90p 38.90p 37.00p 38.90p 24,247
05/08/2024 38.90p 38.90p 38.90p 38.90p 0
02/08/2024 38.90p 38.90p 38.65p 38.90p 4,000
01/08/2024 38.80p 38.90p 37.00p 38.90p 1,606
31/07/2024 38.80p 38.80p 37.00p 38.80p 31,617
30/07/2024 38.80p 38.80p 37.00p 38.80p 15,000
29/07/2024 38.80p 38.80p 38.80p 38.80p 0
26/07/2024 38.80p 38.80p 36.50p 38.80p 48,311
25/07/2024 38.80p 38.80p 36.50p 38.80p 101,000
24/07/2024 38.80p 38.80p 38.18p 38.80p 10,895
23/07/2024 38.80p 38.80p 38.10p 38.80p 1,558
22/07/2024 38.80p 38.80p 37.99p 38.80p 1,404
19/07/2024 38.80p 38.80p 38.58p 38.80p 9,272
18/07/2024 39.30p 39.30p 38.80p 38.80p 0
17/07/2024 39.30p 39.30p 39.30p 39.30p 0
16/07/2024 39.30p 39.30p 37.00p 39.30p 95,217
15/07/2024 39.30p 39.30p 38.00p 39.30p 1,516
12/07/2024 39.30p 39.30p 38.00p 39.30p 6,000
11/07/2024 40.00p 40.00p 37.50p 39.30p 71,267
10/07/2024 40.00p 40.00p 39.80p 40.00p 13,060
09/07/2024 40.00p 40.00p 38.00p 40.00p 37,000
08/07/2024 40.00p 40.00p 38.00p 40.00p 142,900
05/07/2024 40.00p 40.02p 38.40p 40.00p 5,498
04/07/2024 40.00p 40.20p 40.20p 40.20p 0
03/07/2024 41.00p 41.00p 38.50p 40.20p 15,119
02/07/2024 41.00p 41.00p 39.00p 41.00p 38,122
01/07/2024 41.00p 41.00p 40.74p 41.00p 244
28/06/2024 41.00p 41.00p 39.00p 41.00p 26,000
27/06/2024 41.00p 41.00p 39.00p 41.00p 670
26/06/2024 41.00p 41.00p 39.00p 41.00p 11,500
25/06/2024 41.00p 41.67p 41.00p 41.00p 0
24/06/2024 41.00p 41.67p 41.00p 41.00p 0
21/06/2024 41.00p 41.22p 41.00p 41.00p 1,149
20/06/2024 41.00p 41.00p 39.00p 41.00p 5,978
19/06/2024 41.00p 41.00p 39.00p 41.00p 19,317
18/06/2024 41.00p 41.00p 39.00p 41.00p 6,622
17/06/2024 41.00p 41.50p 41.00p 41.00p 5,280
14/06/2024 41.00p 41.00p 39.00p 41.00p 2,000
13/06/2024 41.00p 41.00p 39.00p 41.00p 139,931
12/06/2024 41.00p 41.00p 39.00p 41.00p 74,500
11/06/2024 41.00p 41.25p 39.44p 41.00p 12,898
10/06/2024 41.00p 41.00p 39.48p 41.00p 17,805
07/06/2024 41.00p 41.67p 41.00p 41.00p 0
06/06/2024 41.00p 41.01p 39.48p 41.00p 20,148
05/06/2024 41.00p 41.00p 39.48p 41.00p 15,000
04/06/2024 41.00p 43.00p 39.00p 41.00p 22,390
03/06/2024 41.00p 41.23p 39.48p 41.00p 25,046
31/05/2024 41.00p 41.28p 39.48p 41.00p 39,323
30/05/2024 41.00p 41.67p 41.00p 41.00p 0
29/05/2024 41.00p 41.00p 39.48p 41.00p 33,300
28/05/2024 41.00p 41.00p 39.48p 41.00p 13,264
27/05/2024 41.00p 43.00p 39.00p 41.00p 325,074
24/05/2024 41.00p 43.00p 39.00p 41.00p 325,074
23/05/2024 41.00p 41.67p 41.00p 41.00p 0
22/05/2024 41.00p 41.16p 39.48p 41.00p 54,843
21/05/2024 41.00p 41.00p 39.44p 41.00p 100,608
20/05/2024 41.00p 41.67p 41.00p 41.00p 0
17/05/2024 41.00p 41.00p 39.40p 41.00p 18,732
16/05/2024 41.00p 41.17p 39.40p 41.00p 150,027
15/05/2024 41.00p 43.00p 39.00p 43.00p 4,885
14/05/2024 41.00p 41.00p 39.37p 41.00p 70,000
13/05/2024 41.00p 41.44p 39.44p 41.00p 9,000
10/05/2024 41.00p 41.44p 41.00p 41.00p 600