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 |
|---|---|---|---|---|---|
| 12/03/2025 | 22.00p | 22.00p | 21.00p | 22.00p | 4189 |
| 11/03/2025 | 22.00p | 22.50p | 22.00p | 22.00p | 220 |
| 10/03/2025 | 22.00p | 22.50p | 21.00p | 22.00p | 7000 |
| 07/03/2025 | 22.00p | 22.00p | 21.67p | 22.00p | 0 |
| 06/03/2025 | 22.40p | 22.80p | 21.00p | 22.00p | 7004 |
| 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 | 53105 |
| 28/02/2025 | 22.40p | 22.40p | 21.55p | 22.10p | 0 |
| 27/02/2025 | 22.40p | 22.40p | 22.00p | 22.10p | 15519 |
| 26/02/2025 | 22.40p | 22.40p | 21.16p | 22.10p | 4000 |
| 25/02/2025 | 22.70p | 22.70p | 21.25p | 22.10p | 376544 |
| 24/02/2025 | 22.70p | 23.27p | 22.90p | 22.90p | 0 |
| 21/02/2025 | 22.70p | 22.90p | 21.81p | 22.90p | 11014 |
| 20/02/2025 | 22.70p | 22.90p | 21.80p | 22.90p | 2349 |
| 19/02/2025 | 22.70p | 22.90p | 21.92p | 22.90p | 23167 |
| 18/02/2025 | 22.70p | 22.90p | 22.13p | 22.90p | 66487 |
| 17/02/2025 | 22.90p | 22.90p | 21.80p | 22.90p | 4483 |
| 14/02/2025 | 23.00p | 23.00p | 22.00p | 22.90p | 19500 |
| 13/02/2025 | 23.00p | 23.00p | 21.80p | 23.00p | 16135 |
| 12/02/2025 | 23.00p | 23.00p | 21.80p | 23.00p | 69341 |
| 11/02/2025 | 23.00p | 24.00p | 22.00p | 23.00p | 40221 |
| 10/02/2025 | 23.20p | 23.60p | 22.00p | 23.60p | 15996 |
| 07/02/2025 | 23.00p | 24.00p | 22.40p | 23.20p | 13 |
| 06/02/2025 | 23.40p | 23.40p | 22.40p | 23.40p | 79128 |
| 05/02/2025 | 23.40p | 23.40p | 22.80p | 23.40p | 23890 |
| 04/02/2025 | 23.60p | 23.60p | 23.40p | 23.40p | 0 |
| 03/02/2025 | 23.40p | 23.40p | 21.80p | 23.40p | 579550 |
| 31/01/2025 | 23.60p | 23.60p | 22.80p | 23.40p | 4906 |
| 30/01/2025 | 23.40p | 23.40p | 22.80p | 23.40p | 13400 |
| 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 | 8550 |
| 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 | 7972 |
| 21/01/2025 | 23.60p | 23.60p | 22.80p | 23.60p | 38062 |
| 20/01/2025 | 23.60p | 23.90p | 23.41p | 23.90p | 10896 |
| 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 | 1000 |
| 10/01/2025 | 23.60p | 26.00p | 23.00p | 23.70p | 22566 |
| 09/01/2025 | 23.70p | 25.60p | 23.16p | 23.70p | 106664 |
| 08/01/2025 | 26.70p | 26.70p | 23.02p | 23.80p | 73607 |
| 07/01/2025 | 24.40p | 24.40p | 23.80p | 24.40p | 57687 |
| 06/01/2025 | 24.40p | 25.00p | 23.81p | 24.40p | 36983 |
| 03/01/2025 | 26.70p | 26.70p | 23.80p | 24.40p | 5786 |
| 02/01/2025 | 24.40p | 24.40p | 23.80p | 24.40p | 16574 |
| 31/12/2024 | 24.40p | 24.40p | 24.00p | 24.40p | 1045 |
| 30/12/2024 | 24.40p | 24.40p | 24.20p | 24.20p | 0 |
| 27/12/2024 | 24.40p | 24.20p | 24.20p | 24.20p | 0 |
| 24/12/2024 | 26.70p | 26.70p | 24.20p | 24.20p | 131 |
| 23/12/2024 | 24.40p | 24.40p | 23.81p | 24.20p | 16437 |
| 20/12/2024 | 24.40p | 24.40p | 23.80p | 24.20p | 37964 |
| 19/12/2024 | 24.40p | 25.00p | 23.80p | 24.00p | 56508 |
| 18/12/2024 | 26.70p | 26.70p | 23.80p | 24.40p | 3000 |
| 17/12/2024 | 25.90p | 25.90p | 24.90p | 24.90p | 8000 |
| 16/12/2024 | 26.70p | 28.20p | 23.80p | 24.90p | 43536 |
| 13/12/2024 | 31.50p | 31.50p | 26.00p | 26.20p | 21502 |
| 12/12/2024 | 32.50p | 32.70p | 32.00p | 32.70p | 17500 |
| 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 | 8000 |
| 06/12/2024 | 31.50p | 32.70p | 31.00p | 32.70p | 134626 |
| 05/12/2024 | 31.50p | 32.00p | 31.15p | 31.50p | 16560 |
| 04/12/2024 | 31.50p | 32.00p | 31.50p | 31.50p | 3 |
| 03/12/2024 | 31.50p | 31.50p | 31.00p | 31.50p | 64500 |
| 02/12/2024 | 32.00p | 32.33p | 32.00p | 32.00p | 0 |
| 29/11/2024 | 32.00p | 32.00p | 31.00p | 32.00p | 18262 |
| 28/11/2024 | 32.00p | 32.00p | 31.88p | 32.00p | 500 |
| 27/11/2024 | 32.00p | 32.00p | 31.88p | 32.00p | 1000 |
| 26/11/2024 | 32.00p | 32.00p | 31.20p | 32.00p | 50239 |
| 25/11/2024 | 32.00p | 32.00p | 31.81p | 32.00p | 90 |
| 22/11/2024 | 32.00p | 32.00p | 31.00p | 32.00p | 6758 |
| 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 | 49866 |
| 15/11/2024 | 30.50p | 32.50p | 30.50p | 32.00p | 2212 |
| 14/11/2024 | 30.50p | 32.50p | 29.40p | 32.00p | 0 |
| 13/11/2024 | 30.50p | 31.31p | 29.40p | 29.40p | 8172 |
| 12/11/2024 | 28.50p | 30.99p | 28.50p | 30.00p | 6220 |
| 11/11/2024 | 28.50p | 29.00p | 27.00p | 29.00p | 1183 |
| 08/11/2024 | 28.50p | 28.50p | 27.37p | 27.80p | 1291 |
| 07/11/2024 | 28.50p | 28.50p | 27.80p | 27.80p | 0 |
| 06/11/2024 | 28.50p | 28.50p | 27.57p | 27.80p | 11633 |
| 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 | 35714 |
| 30/10/2024 | 27.50p | 27.80p | 27.50p | 27.80p | 0 |
| 29/10/2024 | 27.50p | 28.00p | 27.33p | 27.50p | 6761 |
| 28/10/2024 | 27.50p | 28.00p | 27.32p | 27.50p | 55515 |
| 25/10/2024 | 27.50p | 29.00p | 27.50p | 27.50p | 3 |
| 24/10/2024 | 27.50p | 29.60p | 27.36p | 27.50p | 8015 |
| 23/10/2024 | 27.50p | 28.00p | 27.50p | 27.50p | 5000 |
| 22/10/2024 | 25.50p | 27.50p | 25.50p | 27.50p | 1208 |
| 21/10/2024 | 25.50p | 26.00p | 25.20p | 26.00p | 23563 |
| 18/10/2024 | 25.50p | 26.00p | 25.20p | 26.00p | 1153 |
| 17/10/2024 | 25.50p | 27.00p | 25.50p | 26.00p | 1344 |
| 16/10/2024 | 25.50p | 26.00p | 25.50p | 26.00p | 0 |
| 15/10/2024 | 25.50p | 26.00p | 25.20p | 26.00p | 3158 |
| 14/10/2024 | 25.50p | 27.00p | 25.50p | 26.00p | 10000 |
| 11/10/2024 | 25.50p | 26.32p | 25.50p | 26.00p | 10631 |
| 10/10/2024 | 25.50p | 26.94p | 25.50p | 25.80p | 66001 |
| 09/10/2024 | 25.50p | 26.94p | 24.00p | 25.50p | 253512 |
| 08/10/2024 | 25.50p | 25.99p | 24.40p | 25.50p | 1675300 |
| 07/10/2024 | 25.50p | 25.50p | 24.63p | 25.00p | 9390 |
| 04/10/2024 | 25.50p | 25.76p | 24.02p | 25.00p | 25200 |
| 03/10/2024 | 25.50p | 26.00p | 24.02p | 25.00p | 148450 |
| 02/10/2024 | 25.50p | 26.00p | 24.00p | 25.00p | 33000 |
| 01/10/2024 | 25.50p | 25.50p | 24.00p | 25.00p | 112333 |
| 30/09/2024 | 25.50p | 26.00p | 24.30p | 25.00p | 28924 |
| 27/09/2024 | 25.50p | 26.00p | 24.00p | 25.00p | 69243 |
| 26/09/2024 | 25.50p | 25.50p | 24.30p | 25.00p | 35700 |
| 25/09/2024 | 25.50p | 25.00p | 24.67p | 25.00p | 0 |
| 24/09/2024 | 25.50p | 26.00p | 24.25p | 25.00p | 17247 |
| 23/09/2024 | 25.50p | 26.00p | 24.20p | 25.00p | 76676 |
| 20/09/2024 | 25.50p | 25.57p | 24.20p | 25.00p | 131114 |
| 19/09/2024 | 27.00p | 27.00p | 24.50p | 26.20p | 242012 |
| 18/09/2024 | 27.50p | 27.50p | 26.00p | 26.20p | 103000 |
| 17/09/2024 | 28.00p | 28.00p | 27.00p | 27.50p | 2139 |
| 16/09/2024 | 28.00p | 28.50p | 27.00p | 28.50p | 13626 |
| 13/09/2024 | 28.00p | 28.49p | 26.00p | 27.40p | 313242 |
| 12/09/2024 | 28.50p | 31.00p | 27.00p | 28.50p | 287260 |
| 11/09/2024 | 30.50p | 30.50p | 26.00p | 27.40p | 78936 |
| 10/09/2024 | 33.50p | 33.50p | 28.00p | 31.00p | 231305 |
| 09/09/2024 | 37.30p | 37.30p | 33.00p | 33.80p | 89690 |
| 06/09/2024 | 37.60p | 37.60p | 36.00p | 36.60p | 24000 |
| 05/09/2024 | 37.60p | 37.60p | 36.12p | 36.50p | 4500 |
| 04/09/2024 | 37.60p | 37.60p | 35.20p | 37.00p | 28200 |
| 03/09/2024 | 38.10p | 38.10p | 36.20p | 37.30p | 16090 |
| 02/09/2024 | 38.10p | 38.10p | 36.20p | 37.40p | 10000 |
| 30/08/2024 | 38.10p | 38.10p | 36.20p | 38.10p | 29787 |
| 29/08/2024 | 38.10p | 38.10p | 36.20p | 38.10p | 28700 |
| 28/08/2024 | 38.40p | 38.40p | 36.20p | 38.10p | 21846 |
| 27/08/2024 | 38.40p | 38.40p | 36.80p | 38.40p | 7442 |
| 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 | 5217 |
| 20/08/2024 | 38.40p | 38.40p | 36.80p | 38.40p | 3609 |
| 19/08/2024 | 38.90p | 40.00p | 36.00p | 38.50p | 16778 |
| 16/08/2024 | 38.90p | 38.90p | 37.00p | 38.50p | 13185 |
| 15/08/2024 | 38.90p | 38.90p | 38.20p | 38.50p | 104 |
| 14/08/2024 | 38.90p | 38.90p | 37.00p | 38.50p | 7039 |
| 13/08/2024 | 38.90p | 38.90p | 37.00p | 38.50p | 11295 |
| 12/08/2024 | 38.90p | 38.90p | 37.00p | 38.50p | 10573 |
| 09/08/2024 | 38.90p | 38.90p | 37.00p | 38.90p | 12534 |
| 08/08/2024 | 38.90p | 38.90p | 37.00p | 38.90p | 16475 |
| 07/08/2024 | 38.90p | 38.90p | 36.20p | 36.20p | 12536 |
| 06/08/2024 | 38.90p | 38.90p | 37.00p | 38.90p | 24247 |
| 05/08/2024 | 38.90p | 38.90p | 38.90p | 38.90p | 0 |
| 02/08/2024 | 38.90p | 38.90p | 38.65p | 38.90p | 4000 |
| 01/08/2024 | 38.80p | 38.90p | 37.00p | 38.90p | 1606 |
| 31/07/2024 | 38.80p | 38.80p | 37.00p | 38.80p | 31617 |
| 30/07/2024 | 38.80p | 38.80p | 37.00p | 38.80p | 15000 |
| 29/07/2024 | 38.80p | 38.80p | 38.80p | 38.80p | 0 |
| 26/07/2024 | 38.80p | 38.80p | 36.50p | 38.80p | 48311 |
| 25/07/2024 | 38.80p | 38.80p | 36.50p | 38.80p | 101000 |
| 24/07/2024 | 38.80p | 38.80p | 38.18p | 38.80p | 10895 |
| 23/07/2024 | 38.80p | 38.80p | 38.10p | 38.80p | 1558 |
| 22/07/2024 | 38.80p | 38.80p | 37.99p | 38.80p | 1404 |
| 19/07/2024 | 38.80p | 38.80p | 38.58p | 38.80p | 9272 |
| 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 | 95217 |
| 15/07/2024 | 39.30p | 39.30p | 38.00p | 39.30p | 1516 |
| 12/07/2024 | 39.30p | 39.30p | 38.00p | 39.30p | 6000 |
| 11/07/2024 | 40.00p | 40.00p | 37.50p | 39.30p | 71267 |
| 10/07/2024 | 40.00p | 40.00p | 39.80p | 40.00p | 13060 |
| 09/07/2024 | 40.00p | 40.00p | 38.00p | 40.00p | 37000 |
| 08/07/2024 | 40.00p | 40.00p | 38.00p | 40.00p | 142900 |
| 05/07/2024 | 40.00p | 40.02p | 38.40p | 40.00p | 5498 |
| 04/07/2024 | 40.00p | 40.20p | 40.20p | 40.20p | 0 |
| 03/07/2024 | 41.00p | 41.00p | 38.50p | 40.20p | 15119 |
| 02/07/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 38122 |
| 01/07/2024 | 41.00p | 41.00p | 40.74p | 41.00p | 244 |
| 28/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 26000 |
| 27/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 670 |
| 26/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 11500 |
| 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 | 1149 |
| 20/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 5978 |
| 19/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 19317 |
| 18/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 6622 |
| 17/06/2024 | 41.00p | 41.50p | 41.00p | 41.00p | 5280 |
| 14/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 2000 |
| 13/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 139931 |
| 12/06/2024 | 41.00p | 41.00p | 39.00p | 41.00p | 74500 |
| 11/06/2024 | 41.00p | 41.25p | 39.44p | 41.00p | 12898 |
| 10/06/2024 | 41.00p | 41.00p | 39.48p | 41.00p | 17805 |
| 07/06/2024 | 41.00p | 41.67p | 41.00p | 41.00p | 0 |
| 06/06/2024 | 41.00p | 41.01p | 39.48p | 41.00p | 20148 |
| 05/06/2024 | 41.00p | 41.00p | 39.48p | 41.00p | 15000 |
| 04/06/2024 | 41.00p | 43.00p | 39.00p | 41.00p | 22390 |
| 03/06/2024 | 41.00p | 41.23p | 39.48p | 41.00p | 25046 |
| 31/05/2024 | 41.00p | 41.28p | 39.48p | 41.00p | 39323 |
*Close Price adjusted for both dividends and splits