Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ecofin U.S. Renewables Infrastructure Trust (RNEP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 15.50p | 16.50p | 14.50p | 15.50p | 44 |
| 23/12/2025 | 15.50p | 15.83p | 15.50p | 15.50p | 0 |
| 22/12/2025 | 15.50p | 15.83p | 15.50p | 15.50p | 0 |
| 19/12/2025 | 15.50p | 15.50p | 14.55p | 15.50p | 2064 |
| 18/12/2025 | 15.50p | 16.50p | 14.50p | 15.50p | 34 |
| 17/12/2025 | 15.50p | 15.83p | 15.50p | 15.50p | 0 |
| 16/12/2025 | 15.50p | 15.83p | 15.50p | 15.50p | 0 |
| 15/12/2025 | 15.50p | 15.83p | 15.50p | 15.50p | 0 |
| 12/12/2025 | 15.50p | 15.83p | 15.50p | 15.50p | 0 |
| 11/12/2025 | 15.50p | 15.83p | 15.50p | 15.50p | 0 |
| 10/12/2025 | 15.50p | 15.50p | 14.52p | 15.50p | 628 |
| 09/12/2025 | 15.50p | 15.83p | 15.50p | 15.50p | 0 |
| 08/12/2025 | 15.50p | 15.68p | 14.50p | 15.50p | 204934 |
| 05/12/2025 | 16.00p | 16.00p | 15.00p | 15.50p | 37000 |
| 04/12/2025 | 16.00p | 16.49p | 15.75p | 15.75p | 387544 |
| 03/12/2025 | 16.00p | 16.00p | 15.00p | 15.75p | 3648 |
| 02/12/2025 | 17.75p | 17.75p | 15.10p | 16.00p | 143385 |
| 01/12/2025 | 17.75p | 17.00p | 17.00p | 17.00p | 0 |
| 28/11/2025 | 17.75p | 17.75p | 16.50p | 17.00p | 30957 |
| 27/11/2025 | 17.75p | 17.50p | 17.00p | 17.00p | 0 |
| 26/11/2025 | 17.75p | 17.75p | 17.50p | 17.50p | 0 |
| 25/11/2025 | 17.75p | 17.75p | 17.50p | 17.50p | 0 |
| 24/11/2025 | 17.75p | 17.75p | 16.50p | 17.50p | 6904 |
| 21/11/2025 | 17.75p | 18.00p | 17.50p | 17.50p | 2145 |
| 20/11/2025 | 17.75p | 17.75p | 16.50p | 17.50p | 2604 |
| 19/11/2025 | 17.75p | 17.75p | 16.50p | 17.75p | 1500 |
| 18/11/2025 | 17.75p | 17.75p | 17.10p | 17.75p | 8389 |
| 17/11/2025 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 14/11/2025 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 13/11/2025 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 12/11/2025 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 11/11/2025 | 17.75p | 17.75p | 17.12p | 17.75p | 4068 |
| 10/11/2025 | 17.75p | 17.75p | 17.10p | 17.75p | 5100 |
| 07/11/2025 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 06/11/2025 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 05/11/2025 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 04/11/2025 | 17.75p | 17.75p | 16.80p | 17.75p | 1192 |
| 03/11/2025 | 17.75p | 17.75p | 17.13p | 17.75p | 13533 |
| 31/10/2025 | 16.50p | 17.75p | 16.11p | 17.75p | 204129 |
| 30/10/2025 | 16.50p | 17.36p | 16.50p | 16.55p | 5783 |
| 29/10/2025 | 16.50p | 17.29p | 16.50p | 16.55p | 16401 |
| 28/10/2025 | 16.50p | 16.55p | 16.40p | 16.55p | 20 |
| 27/10/2025 | 18.00p | 18.00p | 16.55p | 16.55p | 5750 |
| 24/10/2025 | 18.00p | 18.00p | 16.11p | 16.55p | 4242 |
| 23/10/2025 | 16.50p | 16.55p | 16.21p | 16.55p | 30000 |
| 22/10/2025 | 16.50p | 17.00p | 16.48p | 16.60p | 24569 |
| 21/10/2025 | 16.50p | 16.89p | 16.50p | 16.60p | 25000 |
| 20/10/2025 | 16.50p | 17.29p | 16.50p | 16.60p | 61875 |
| 17/10/2025 | 16.50p | 16.86p | 16.50p | 16.60p | 8331 |
| 16/10/2025 | 16.50p | 17.00p | 16.50p | 16.60p | 1721 |
| 15/10/2025 | 16.50p | 17.00p | 16.50p | 16.50p | 5783 |
| 14/10/2025 | 16.50p | 16.96p | 16.50p | 16.50p | 7913 |
| 13/10/2025 | 16.50p | 16.50p | 16.33p | 16.50p | 0 |
| 10/10/2025 | 16.50p | 16.99p | 16.50p | 16.50p | 372 |
| 09/10/2025 | 16.50p | 17.01p | 16.50p | 16.50p | 14811 |
| 08/10/2025 | 16.50p | 16.93p | 16.50p | 16.50p | 12178 |
| 07/10/2025 | 16.50p | 17.00p | 16.00p | 16.50p | 57364 |
| 06/10/2025 | 16.00p | 16.67p | 16.00p | 16.50p | 9522 |
| 03/10/2025 | 16.00p | 16.96p | 15.34p | 16.00p | 7210 |
| 02/10/2025 | 16.00p | 16.77p | 16.00p | 16.00p | 10085 |
| 01/10/2025 | 16.00p | 17.00p | 15.05p | 16.00p | 125871 |
| 30/09/2025 | 16.00p | 16.00p | 15.05p | 16.00p | 75000 |
| 29/09/2025 | 16.00p | 16.00p | 15.40p | 16.00p | 0 |
| 26/09/2025 | 16.00p | 16.00p | 15.02p | 16.00p | 13651 |
| 25/09/2025 | 17.50p | 17.50p | 15.00p | 16.00p | 2138 |
| 24/09/2025 | 16.00p | 16.00p | 15.80p | 16.00p | 0 |
| 23/09/2025 | 16.00p | 16.00p | 15.80p | 16.00p | 0 |
| 22/09/2025 | 17.50p | 17.50p | 15.00p | 16.00p | 7086 |
| 19/09/2025 | 16.00p | 16.00p | 15.00p | 16.00p | 3507 |
| 18/09/2025 | 16.00p | 16.00p | 15.20p | 16.00p | 117389 |
| 17/09/2025 | 16.00p | 16.00p | 15.02p | 16.00p | 6284 |
| 16/09/2025 | 16.00p | 16.00p | 16.00p | 16.00p | 11224 |
| 15/09/2025 | 16.00p | 16.00p | 15.02p | 16.00p | 8050 |
| 12/09/2025 | 17.35p | 17.35p | 16.00p | 16.00p | 30000 |
| 11/09/2025 | 17.80p | 17.80p | 17.80p | 16.55p | 16518 |
| 10/09/2025 | 17.80p | 17.80p | 17.20p | 17.80p | 144 |
| 09/09/2025 | 17.80p | 17.80p | 17.02p | 17.80p | 6040 |
| 08/09/2025 | 17.80p | 17.80p | 17.02p | 17.80p | 7071 |
| 05/09/2025 | 17.80p | 17.80p | 17.80p | 17.80p | 0 |
| 04/09/2025 | 17.80p | 17.80p | 17.80p | 17.80p | 0 |
| 03/09/2025 | 17.80p | 17.80p | 17.80p | 17.80p | 0 |
| 02/09/2025 | 17.80p | 17.80p | 17.80p | 17.80p | 0 |
| 01/09/2025 | 17.80p | 17.80p | 17.00p | 17.80p | 21167 |
| 29/08/2025 | 17.80p | 17.80p | 17.02p | 17.80p | 647 |
| 28/08/2025 | 17.80p | 17.80p | 17.80p | 17.80p | 0 |
| 27/08/2025 | 18.45p | 18.45p | 17.80p | 17.80p | 0 |
| 26/08/2025 | 18.45p | 18.70p | 17.22p | 17.95p | 6349 |
| 22/08/2025 | 18.45p | 18.45p | 17.22p | 17.95p | 3863 |
| 21/08/2025 | 18.45p | 17.95p | 17.95p | 17.95p | 0 |
| 20/08/2025 | 18.45p | 18.45p | 17.95p | 17.95p | 0 |
| 19/08/2025 | 18.45p | 18.45p | 17.95p | 17.95p | 0 |
| 18/08/2025 | 18.45p | 18.45p | 17.22p | 17.95p | 4271 |
| 15/08/2025 | 18.45p | 18.45p | 17.95p | 17.95p | 0 |
| 14/08/2025 | 18.45p | 18.45p | 17.22p | 18.10p | 8400 |
| 13/08/2025 | 18.45p | 18.45p | 18.10p | 18.10p | 0 |
| 12/08/2025 | 18.45p | 18.45p | 17.20p | 18.35p | 36244 |
| 11/08/2025 | 18.45p | 18.45p | 17.40p | 18.45p | 142 |
| 08/08/2025 | 18.45p | 18.45p | 17.20p | 18.45p | 11769 |
| 07/08/2025 | 18.45p | 18.45p | 17.20p | 18.45p | 11 |
| 06/08/2025 | 18.45p | 18.45p | 18.03p | 18.45p | 0 |
| 05/08/2025 | 18.45p | 18.45p | 18.03p | 18.45p | 0 |
| 04/08/2025 | 18.45p | 18.45p | 18.03p | 18.45p | 0 |
| 01/08/2025 | 18.45p | 18.45p | 17.20p | 18.45p | 14289 |
| 31/07/2025 | 18.45p | 18.45p | 18.03p | 18.45p | 0 |
| 30/07/2025 | 18.45p | 18.45p | 17.20p | 18.45p | 27200 |
| 29/07/2025 | 18.45p | 18.45p | 18.03p | 18.45p | 0 |
| 28/07/2025 | 18.45p | 18.45p | 18.03p | 18.45p | 0 |
| 25/07/2025 | 18.45p | 18.45p | 18.03p | 18.45p | 0 |
| 24/07/2025 | 18.75p | 18.75p | 17.20p | 18.45p | 14036 |
| 23/07/2025 | 18.75p | 19.17p | 18.75p | 18.75p | 0 |
| 22/07/2025 | 18.75p | 18.75p | 17.50p | 18.75p | 5561 |
| 21/07/2025 | 18.75p | 18.75p | 17.50p | 18.75p | 2000 |
| 18/07/2025 | 18.75p | 20.00p | 17.50p | 18.75p | 137 |
| 17/07/2025 | 18.75p | 19.17p | 18.75p | 18.75p | 0 |
| 16/07/2025 | 18.75p | 18.75p | 17.50p | 18.75p | 5360 |
| 15/07/2025 | 18.75p | 18.75p | 17.50p | 18.75p | 51137 |
| 14/07/2025 | 18.75p | 18.90p | 18.00p | 18.90p | 9680 |
| 11/07/2025 | 18.75p | 19.33p | 19.00p | 19.00p | 0 |
| 10/07/2025 | 18.75p | 20.00p | 18.00p | 19.00p | 22851 |
| 09/07/2025 | 18.75p | 18.75p | 17.50p | 18.15p | 6710 |
| 08/07/2025 | 18.75p | 18.75p | 17.50p | 18.15p | 25600 |
| 07/07/2025 | 18.75p | 18.75p | 17.90p | 18.15p | 0 |
| 04/07/2025 | 18.50p | 18.15p | 17.90p | 18.15p | 0 |
| 03/07/2025 | 18.50p | 18.50p | 17.50p | 18.15p | 1931 |
| 02/07/2025 | 18.75p | 18.75p | 17.50p | 18.15p | 13574 |
| 01/07/2025 | 18.75p | 18.75p | 18.15p | 18.15p | 0 |
| 30/06/2025 | 18.75p | 19.17p | 18.15p | 18.15p | 0 |
| 27/06/2025 | 18.50p | 18.50p | 17.90p | 18.15p | 0 |
| 26/06/2025 | 18.10p | 18.63p | 18.10p | 18.15p | 26683 |
| 25/06/2025 | 18.10p | 18.63p | 17.10p | 17.95p | 6008 |
| 24/06/2025 | 18.10p | 18.10p | 17.95p | 17.95p | 0 |
| 23/06/2025 | 17.90p | 18.80p | 17.90p | 17.95p | 68009 |
| 20/06/2025 | 17.90p | 18.80p | 17.00p | 17.90p | 747 |
| 19/06/2025 | 17.90p | 17.90p | 17.00p | 17.90p | 26396 |
| 18/06/2025 | 17.90p | 18.20p | 17.90p | 17.90p | 0 |
| 17/06/2025 | 17.80p | 18.20p | 17.90p | 17.90p | 0 |
| 16/06/2025 | 17.90p | 17.90p | 17.00p | 17.90p | 1624 |
| 13/06/2025 | 17.90p | 18.20p | 17.90p | 17.90p | 0 |
| 12/06/2025 | 17.80p | 17.90p | 17.00p | 17.90p | 104 |
| 11/06/2025 | 17.90p | 17.90p | 17.90p | 17.90p | 276 |
| 10/06/2025 | 17.90p | 18.20p | 17.90p | 17.90p | 0 |
| 09/06/2025 | 17.90p | 18.20p | 17.90p | 17.90p | 0 |
| 06/06/2025 | 17.80p | 17.90p | 17.80p | 17.90p | 16750 |
| 05/06/2025 | 17.90p | 18.20p | 17.90p | 17.90p | 0 |
| 04/06/2025 | 17.90p | 17.90p | 17.00p | 17.90p | 10000 |
| 03/06/2025 | 17.90p | 18.20p | 17.90p | 17.90p | 0 |
| 02/06/2025 | 17.90p | 17.90p | 17.00p | 17.90p | 21360 |
| 30/05/2025 | 17.90p | 17.90p | 17.00p | 17.90p | 1948 |
| 29/05/2025 | 17.90p | 18.80p | 17.00p | 17.90p | 10010 |
| 28/05/2025 | 17.90p | 17.90p | 17.40p | 17.90p | 708 |
| 27/05/2025 | 17.90p | 18.20p | 17.90p | 17.90p | 0 |
| 23/05/2025 | 17.90p | 18.20p | 17.90p | 17.90p | 0 |
| 22/05/2025 | 17.90p | 18.80p | 17.00p | 17.90p | 21717 |
| 21/05/2025 | 17.90p | 18.71p | 17.40p | 17.90p | 21211 |
| 20/05/2025 | 18.90p | 18.90p | 17.40p | 17.90p | 18021 |
| 19/05/2025 | 18.90p | 18.90p | 17.90p | 18.35p | 16124 |
| 16/05/2025 | 18.90p | 18.90p | 17.90p | 18.35p | 10248 |
| 15/05/2025 | 18.90p | 18.90p | 17.90p | 18.35p | 2775 |
| 14/05/2025 | 18.90p | 18.90p | 18.35p | 18.35p | 0 |
| 13/05/2025 | 18.90p | 18.90p | 17.90p | 17.90p | 2897 |
| 12/05/2025 | 18.90p | 18.90p | 18.35p | 18.35p | 264 |
| 09/05/2025 | 18.90p | 18.90p | 17.90p | 18.35p | 10610 |
| 08/05/2025 | 18.90p | 18.90p | 17.90p | 18.35p | 13861 |
| 07/05/2025 | 18.90p | 18.90p | 17.50p | 18.35p | 981 |
| 06/05/2025 | 18.90p | 18.90p | 18.35p | 18.35p | 0 |
| 02/05/2025 | 18.90p | 18.90p | 17.90p | 18.35p | 6726 |
| 01/05/2025 | 18.90p | 19.50p | 17.00p | 18.45p | 185091 |
| 30/04/2025 | 18.90p | 18.90p | 18.70p | 18.70p | 0 |
| 29/04/2025 | 18.90p | 18.90p | 17.90p | 18.70p | 1404 |
| 28/04/2025 | 18.90p | 18.90p | 17.90p | 18.70p | 2505 |
| 25/04/2025 | 18.95p | 19.90p | 18.00p | 18.00p | 46854 |
| 24/04/2025 | 18.95p | 19.15p | 18.40p | 19.15p | 53 |
| 23/04/2025 | 18.95p | 19.15p | 18.95p | 19.15p | 0 |
| 22/04/2025 | 18.95p | 19.15p | 18.95p | 19.15p | 0 |
| 17/04/2025 | 18.95p | 19.15p | 18.40p | 19.15p | 6000 |
| 16/04/2025 | 18.95p | 19.15p | 18.81p | 19.15p | 6500 |
| 15/04/2025 | 18.95p | 18.95p | 18.48p | 18.95p | 0 |
| 14/04/2025 | 18.95p | 18.95p | 18.00p | 18.95p | 22924 |
| 11/04/2025 | 18.95p | 19.83p | 18.95p | 19.25p | 5000 |
| 10/04/2025 | 18.95p | 19.83p | 18.95p | 19.25p | 25250 |
| 09/04/2025 | 19.60p | 19.60p | 18.40p | 19.25p | 53670 |
| 08/04/2025 | 19.60p | 19.60p | 19.00p | 19.60p | 9694 |
| 07/04/2025 | 19.85p | 19.85p | 19.60p | 19.60p | 10185 |
| 04/04/2025 | 20.10p | 20.10p | 19.60p | 19.85p | 48428 |
| 03/04/2025 | 20.10p | 20.10p | 20.00p | 20.10p | 13420 |
| 02/04/2025 | 20.10p | 20.10p | 20.07p | 20.10p | 0 |
| 01/04/2025 | 20.10p | 20.10p | 20.00p | 20.10p | 19390 |
| 31/03/2025 | 20.20p | 20.20p | 20.00p | 20.10p | 13531 |
| 28/03/2025 | 20.20p | 20.20p | 20.00p | 20.20p | 5727 |
| 27/03/2025 | 20.50p | 21.00p | 20.20p | 20.20p | 50000 |
| 26/03/2025 | 20.50p | 20.50p | 20.00p | 20.50p | 20059 |
| 25/03/2025 | 21.50p | 21.50p | 20.00p | 20.50p | 65398 |
| 24/03/2025 | 21.50p | 21.50p | 20.07p | 21.10p | 33069 |
| 21/03/2025 | 21.50p | 22.20p | 20.00p | 21.10p | 13306 |
| 20/03/2025 | 22.00p | 22.00p | 20.00p | 21.10p | 120685 |
| 19/03/2025 | 22.00p | 22.00p | 21.40p | 21.60p | 649 |
| 18/03/2025 | 22.00p | 22.00p | 21.00p | 21.60p | 47351 |
| 17/03/2025 | 22.00p | 22.00p | 21.00p | 21.60p | 14800 |
| 14/03/2025 | 22.00p | 22.20p | 21.00p | 21.60p | 67305 |
| 13/03/2025 | 22.00p | 22.00p | 20.60p | 22.00p | 15762 |
*Close Price adjusted for both dividends and splits