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:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Ecofin U.S. Renewables Infrastructure Trust (RNEP) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/05/2024 | 41.00p | 41.67p | 41.00p | 41.00p | 0 |
| 29/05/2024 | 41.00p | 41.00p | 39.48p | 41.00p | 33300 |
| 28/05/2024 | 41.00p | 41.00p | 39.48p | 41.00p | 13264 |
| 24/05/2024 | 41.00p | 43.00p | 39.00p | 41.00p | 325074 |
| 23/05/2024 | 41.00p | 41.67p | 41.00p | 41.00p | 0 |
| 22/05/2024 | 41.00p | 41.16p | 39.48p | 41.00p | 54843 |
| 21/05/2024 | 41.00p | 41.00p | 39.44p | 41.00p | 100608 |
| 20/05/2024 | 41.00p | 41.67p | 41.00p | 41.00p | 0 |
| 17/05/2024 | 41.00p | 41.00p | 39.40p | 41.00p | 18732 |
| 16/05/2024 | 41.00p | 41.17p | 39.40p | 41.00p | 150027 |
| 15/05/2024 | 41.00p | 43.00p | 39.00p | 43.00p | 42285 |
| 14/05/2024 | 41.00p | 41.00p | 39.37p | 41.00p | 70000 |
| 13/05/2024 | 41.00p | 41.44p | 39.44p | 41.00p | 9000 |
| 10/05/2024 | 41.00p | 41.44p | 41.00p | 41.00p | 600 |
| 09/05/2024 | 41.00p | 41.44p | 39.00p | 41.00p | 26200 |
| 08/05/2024 | 41.00p | 43.00p | 39.04p | 41.00p | 150540 |
| 07/05/2024 | 41.00p | 41.44p | 39.36p | 41.00p | 17809 |
| 03/05/2024 | 41.00p | 41.00p | 39.36p | 41.00p | 2800 |
| 02/05/2024 | 41.00p | 41.44p | 39.36p | 41.00p | 22957 |
| 01/05/2024 | 41.00p | 41.00p | 39.35p | 41.00p | 69270 |
| 30/04/2024 | 41.00p | 43.00p | 39.36p | 43.00p | 24373 |
| 29/04/2024 | 41.00p | 43.00p | 39.36p | 41.00p | 104767 |
| 26/04/2024 | 41.00p | 41.00p | 39.90p | 41.00p | 3050 |
| 25/04/2024 | 41.00p | 41.00p | 39.36p | 41.00p | 18219 |
| 24/04/2024 | 41.00p | 41.00p | 39.32p | 41.00p | 45737 |
| 23/04/2024 | 41.00p | 41.00p | 39.79p | 41.00p | 43990 |
| 22/04/2024 | 41.00p | 41.50p | 39.83p | 41.00p | 117738 |
| 19/04/2024 | 41.00p | 41.50p | 41.00p | 41.00p | 7174 |
| 18/04/2024 | 41.00p | 43.00p | 39.50p | 43.00p | 43560 |
| 17/04/2024 | 41.00p | 41.50p | 39.51p | 41.00p | 6521 |
| 16/04/2024 | 41.00p | 41.00p | 39.28p | 41.00p | 47130 |
| 15/04/2024 | 41.00p | 41.50p | 39.40p | 41.00p | 8729 |
| 12/04/2024 | 41.00p | 41.00p | 39.20p | 41.00p | 44414 |
| 11/04/2024 | 41.00p | 41.00p | 39.11p | 40.00p | 30467 |
| 10/04/2024 | 41.00p | 41.00p | 39.00p | 40.00p | 309031 |
| 09/04/2024 | 41.00p | 41.00p | 39.00p | 40.00p | 67437 |
| 08/04/2024 | 41.00p | 41.00p | 39.00p | 39.00p | 76838 |
| 05/04/2024 | 41.00p | 41.00p | 39.00p | 40.00p | 115830 |
| 04/04/2024 | 41.50p | 41.50p | 39.00p | 40.00p | 232944 |
| 03/04/2024 | 41.50p | 41.50p | 39.40p | 41.30p | 158240 |
| 02/04/2024 | 41.50p | 41.50p | 39.00p | 41.20p | 130798 |
| 28/03/2024 | 41.50p | 43.00p | 39.50p | 42.00p | 72012 |
| 27/03/2024 | 42.50p | 43.00p | 40.00p | 42.00p | 67852 |
| 26/03/2024 | 43.00p | 43.45p | 40.00p | 43.00p | 137316 |
| 25/03/2024 | 43.80p | 44.71p | 40.50p | 43.30p | 147704 |
| 22/03/2024 | 43.80p | 46.00p | 41.40p | 43.70p | 70324 |
| 21/03/2024 | 44.20p | 46.05p | 43.20p | 44.70p | 63577 |
| 20/03/2024 | 44.80p | 45.40p | 44.80p | 45.40p | 89260 |
| 19/03/2024 | 44.80p | 47.60p | 43.60p | 45.40p | 159698 |
| 18/03/2024 | 44.80p | 46.60p | 43.60p | 45.60p | 52716 |
| 15/03/2024 | 44.80p | 46.62p | 43.60p | 46.00p | 71124 |
| 14/03/2024 | 44.80p | 46.68p | 43.00p | 45.60p | 187224 |
| 13/03/2024 | 44.80p | 45.60p | 43.80p | 45.60p | 72000 |
| 12/03/2024 | 44.80p | 46.76p | 43.80p | 45.70p | 153159 |
| 11/03/2024 | 45.50p | 46.77p | 44.00p | 45.70p | 70813 |
| 08/03/2024 | 45.50p | 51.00p | 45.50p | 45.90p | 16 |
| 07/03/2024 | 45.50p | 47.11p | 45.00p | 46.50p | 7347 |
| 06/03/2024 | 46.50p | 46.50p | 45.00p | 46.50p | 29258 |
*Close Price adjusted for both dividends and splits