Ecofin U.S. Renewables Infrastructure Trust
(RNEP)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
22/11/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
6,758
|
|
21/11/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
2
|
|
20/11/2024
|
32.00p
|
32.00p
|
32.00p
|
32.00p
|
0
|
|
19/11/2024
|
30.50p
|
32.50p
|
30.50p
|
32.00p
|
598
|
|
18/11/2024
|
30.50p
|
32.00p
|
30.50p
|
32.00p
|
49,866
|
|
15/11/2024
|
30.50p
|
32.00p
|
30.50p
|
32.00p
|
2,212
|
|
14/11/2024
|
30.50p
|
32.50p
|
29.40p
|
32.00p
|
0
|
|
13/11/2024
|
30.50p
|
31.31p
|
29.40p
|
29.40p
|
8,172
|
|
12/11/2024
|
28.50p
|
30.99p
|
28.50p
|
30.00p
|
6,220
|
|
11/11/2024
|
28.50p
|
29.00p
|
27.00p
|
29.00p
|
1,183
|
|
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
|