Ecofin U.S. Renewables Infrastructure Trust
(RNEP)
Sector: Alternative Energy
Historic Prices - up to 10 years
|
15/04/2025
|
18.95p
|
18.95p
|
18.48p
|
18.95p
|
0
|
|
14/04/2025
|
18.95p
|
18.95p
|
18.00p
|
18.95p
|
22,924
|
|
11/04/2025
|
18.95p
|
19.83p
|
18.95p
|
19.25p
|
5,000
|
|
10/04/2025
|
18.95p
|
19.83p
|
18.95p
|
19.25p
|
25,250
|
|
09/04/2025
|
19.60p
|
19.60p
|
18.40p
|
19.25p
|
53,670
|
|
08/04/2025
|
19.60p
|
19.60p
|
19.00p
|
19.60p
|
9,694
|
|
07/04/2025
|
19.85p
|
19.85p
|
19.60p
|
19.60p
|
10,185
|
|
04/04/2025
|
20.10p
|
20.10p
|
19.60p
|
19.85p
|
48,428
|
|
03/04/2025
|
20.10p
|
20.10p
|
20.00p
|
20.10p
|
13,420
|
|
02/04/2025
|
20.10p
|
20.10p
|
20.07p
|
20.10p
|
0
|
|
01/04/2025
|
20.10p
|
20.10p
|
20.00p
|
20.10p
|
19,390
|
|
31/03/2025
|
20.20p
|
20.20p
|
20.00p
|
20.10p
|
13,531
|
|
28/03/2025
|
20.20p
|
20.20p
|
20.00p
|
20.20p
|
5,727
|
|
27/03/2025
|
20.50p
|
21.00p
|
20.20p
|
20.20p
|
50,000
|
|
26/03/2025
|
20.50p
|
20.50p
|
20.00p
|
20.50p
|
20,059
|
|
25/03/2025
|
21.50p
|
21.50p
|
20.00p
|
20.50p
|
65,398
|
|
24/03/2025
|
21.50p
|
21.50p
|
20.08p
|
21.10p
|
33,069
|
|
21/03/2025
|
21.50p
|
22.20p
|
20.00p
|
21.10p
|
13,306
|
|
20/03/2025
|
22.00p
|
22.00p
|
20.00p
|
21.10p
|
120,685
|
|
19/03/2025
|
22.00p
|
22.00p
|
21.40p
|
21.60p
|
649
|
|
18/03/2025
|
22.00p
|
22.00p
|
21.00p
|
21.60p
|
47,351
|
|
17/03/2025
|
22.00p
|
22.00p
|
21.00p
|
21.60p
|
14,800
|
|
14/03/2025
|
22.00p
|
22.20p
|
21.00p
|
21.60p
|
67,305
|
|
13/03/2025
|
22.00p
|
22.00p
|
20.60p
|
22.00p
|
15,762
|
|
12/03/2025
|
22.00p
|
22.00p
|
21.00p
|
22.00p
|
4,189
|
|
11/03/2025
|
22.00p
|
22.50p
|
22.00p
|
22.00p
|
220
|
|
10/03/2025
|
22.00p
|
22.50p
|
21.00p
|
22.00p
|
7,000
|
|
07/03/2025
|
22.00p
|
22.00p
|
21.67p
|
22.00p
|
0
|
|
06/03/2025
|
22.40p
|
22.80p
|
21.00p
|
22.00p
|
7,004
|
|
05/03/2025
|
22.40p
|
22.40p
|
21.00p
|
22.10p
|
700
|
|
04/03/2025
|
22.40p
|
22.40p
|
21.55p
|
22.10p
|
0
|
|
03/03/2025
|
22.40p
|
22.40p
|
21.02p
|
22.10p
|
53,105
|
|
28/02/2025
|
22.40p
|
22.40p
|
21.55p
|
22.10p
|
0
|
|
27/02/2025
|
22.40p
|
22.40p
|
22.00p
|
22.10p
|
15,519
|
|
26/02/2025
|
22.40p
|
22.40p
|
21.16p
|
22.10p
|
4,000
|
|
25/02/2025
|
22.70p
|
22.70p
|
21.25p
|
22.10p
|
376,544
|
|
24/02/2025
|
22.70p
|
23.27p
|
22.90p
|
22.90p
|
0
|
|
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
|