Ecofin U.S. Renewables Infrastructure Trust
(RNEP)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
21/02/2025
|
22.70p
|
22.90p
|
21.81p
|
22.90p
|
11,014
|
|
20/02/2025
|
22.70p
|
22.90p
|
21.80p
|
22.90p
|
2,349
|
|
19/02/2025
|
22.70p
|
22.90p
|
21.92p
|
22.90p
|
23,167
|
|
18/02/2025
|
22.70p
|
22.90p
|
22.13p
|
22.90p
|
66,487
|
|
17/02/2025
|
22.90p
|
22.90p
|
21.80p
|
22.90p
|
4,483
|
|
14/02/2025
|
23.00p
|
23.00p
|
22.00p
|
22.90p
|
19,500
|
|
13/02/2025
|
23.00p
|
23.00p
|
21.80p
|
23.00p
|
16,135
|
|
12/02/2025
|
23.00p
|
23.00p
|
21.80p
|
23.00p
|
69,341
|
|
11/02/2025
|
23.00p
|
24.00p
|
22.00p
|
23.00p
|
40,221
|
|
10/02/2025
|
23.20p
|
23.60p
|
22.00p
|
23.60p
|
15,996
|
|
07/02/2025
|
23.00p
|
24.00p
|
22.40p
|
23.20p
|
13
|
|
06/02/2025
|
23.40p
|
23.40p
|
22.40p
|
23.40p
|
79,128
|
|
05/02/2025
|
23.40p
|
23.40p
|
22.80p
|
23.40p
|
23,890
|
|
04/02/2025
|
23.60p
|
23.60p
|
23.40p
|
23.40p
|
0
|
|
03/02/2025
|
23.40p
|
23.40p
|
21.80p
|
23.40p
|
579,550
|
|
31/01/2025
|
23.60p
|
23.60p
|
22.80p
|
23.40p
|
4,906
|
|
30/01/2025
|
23.40p
|
23.40p
|
22.80p
|
23.40p
|
13,400
|
|
29/01/2025
|
23.60p
|
23.60p
|
22.80p
|
23.60p
|
731
|
|
28/01/2025
|
23.60p
|
23.60p
|
23.33p
|
23.60p
|
0
|
|
27/01/2025
|
23.60p
|
23.60p
|
23.04p
|
23.60p
|
8,550
|
|
24/01/2025
|
23.60p
|
23.60p
|
23.33p
|
23.60p
|
0
|
|
23/01/2025
|
23.60p
|
23.60p
|
23.33p
|
23.60p
|
0
|
|
22/01/2025
|
23.60p
|
23.60p
|
22.80p
|
23.60p
|
7,972
|
|
21/01/2025
|
23.60p
|
23.60p
|
22.80p
|
23.60p
|
38,062
|
|
20/01/2025
|
23.60p
|
23.90p
|
23.41p
|
23.90p
|
10,896
|
|
17/01/2025
|
23.60p
|
23.90p
|
23.60p
|
23.90p
|
0
|
|
16/01/2025
|
23.60p
|
23.90p
|
23.90p
|
23.90p
|
0
|
|
15/01/2025
|
23.60p
|
23.90p
|
23.60p
|
23.90p
|
0
|
|
14/01/2025
|
23.60p
|
23.70p
|
23.60p
|
23.70p
|
0
|
|
13/01/2025
|
23.60p
|
23.70p
|
23.18p
|
23.70p
|
1,000
|
|
10/01/2025
|
23.60p
|
26.00p
|
23.00p
|
23.70p
|
22,566
|
|
09/01/2025
|
23.70p
|
25.60p
|
23.16p
|
23.70p
|
106,664
|
|
08/01/2025
|
26.70p
|
26.70p
|
23.02p
|
23.80p
|
73,607
|
|
07/01/2025
|
24.40p
|
24.40p
|
23.80p
|
24.40p
|
57,687
|
|
06/01/2025
|
24.40p
|
25.00p
|
23.81p
|
24.40p
|
36,983
|
|
03/01/2025
|
26.70p
|
26.70p
|
23.80p
|
24.40p
|
5,786
|
|
02/01/2025
|
24.40p
|
24.40p
|
23.80p
|
24.40p
|
16,574
|
|
01/01/2025
|
24.40p
|
24.40p
|
24.00p
|
24.40p
|
1,045
|
|
31/12/2024
|
24.40p
|
24.40p
|
24.00p
|
24.40p
|
1,045
|
|
30/12/2024
|
24.40p
|
24.40p
|
24.20p
|
24.20p
|
0
|
|
27/12/2024
|
24.40p
|
24.20p
|
24.20p
|
24.20p
|
0
|
|
26/12/2024
|
26.70p
|
26.70p
|
24.20p
|
24.20p
|
131
|
|
25/12/2024
|
26.70p
|
26.70p
|
24.20p
|
24.20p
|
131
|
|
24/12/2024
|
26.70p
|
26.70p
|
24.20p
|
24.20p
|
131
|
|
23/12/2024
|
24.40p
|
24.40p
|
23.81p
|
24.20p
|
16,437
|
|
20/12/2024
|
24.40p
|
24.40p
|
23.80p
|
24.20p
|
37,964
|
|
19/12/2024
|
24.40p
|
25.00p
|
23.80p
|
24.00p
|
56,508
|
|
18/12/2024
|
26.70p
|
26.70p
|
23.80p
|
24.40p
|
3,000
|
|
17/12/2024
|
25.90p
|
25.90p
|
24.90p
|
24.90p
|
8,000
|
|
16/12/2024
|
26.70p
|
28.20p
|
23.80p
|
24.90p
|
43,536
|
|
13/12/2024
|
31.50p
|
31.50p
|
26.00p
|
26.20p
|
21,502
|
|
12/12/2024
|
32.50p
|
32.70p
|
32.00p
|
32.70p
|
17,500
|
|
11/12/2024
|
32.50p
|
32.70p
|
32.48p
|
32.70p
|
152
|
|
10/12/2024
|
32.50p
|
32.70p
|
32.50p
|
32.70p
|
0
|
|
09/12/2024
|
32.50p
|
32.70p
|
32.00p
|
32.70p
|
8,000
|
|
06/12/2024
|
31.50p
|
32.70p
|
31.00p
|
32.70p
|
134,626
|
|
05/12/2024
|
31.50p
|
32.00p
|
31.15p
|
31.50p
|
16,560
|
|
04/12/2024
|
31.50p
|
32.00p
|
31.50p
|
31.50p
|
3
|
|
03/12/2024
|
31.50p
|
31.50p
|
31.00p
|
31.50p
|
64,500
|
|
02/12/2024
|
32.00p
|
32.33p
|
32.00p
|
32.00p
|
0
|
|
29/11/2024
|
32.00p
|
32.00p
|
31.00p
|
32.00p
|
18,262
|
|
28/11/2024
|
32.00p
|
32.00p
|
31.88p
|
32.00p
|
500
|
|
27/11/2024
|
32.00p
|
32.00p
|
31.88p
|
32.00p
|
1,000
|
|
26/11/2024
|
32.00p
|
32.00p
|
31.20p
|
32.00p
|
50,239
|
|
25/11/2024
|
32.00p
|
32.00p
|
31.81p
|
32.00p
|
90
|
|
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
|