Ecofin U.S. Renewables Infrastructure Trust (RNEP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ecofin U.S. Renewables Infrastructure Trust

Date Open High Low Close* Volume
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
05/03/2024 46.50p 47.34p 45.12p 46.50p 48962
04/03/2024 46.50p 46.50p 45.13p 46.50p 1028
01/03/2024 46.50p 46.50p 45.26p 46.50p 13944
29/02/2024 46.50p 46.50p 45.00p 46.50p 5102
28/02/2024 46.50p 46.50p 46.00p 46.50p 0
27/02/2024 46.50p 46.50p 45.00p 46.50p 76438
26/02/2024 47.30p 47.30p 45.00p 46.50p 627049
23/02/2024 46.00p 46.50p 44.16p 46.50p 37861
22/02/2024 46.00p 46.00p 44.16p 46.00p 11874
21/02/2024 46.50p 46.50p 45.30p 46.50p 7575
20/02/2024 46.50p 46.50p 45.00p 46.50p 114059
19/02/2024 46.50p 47.53p 45.30p 46.50p 25314
16/02/2024 45.50p 46.50p 45.00p 46.50p 23933
15/02/2024 45.30p 46.00p 45.00p 45.50p 60338
14/02/2024 45.30p 45.30p 44.60p 45.30p 132629
13/02/2024 45.20p 45.20p 41.80p 41.80p 61706
12/02/2024 47.00p 47.46p 44.91p 45.20p 77174
09/02/2024 45.20p 46.00p 44.91p 45.20p 47617
08/02/2024 45.20p 45.20p 44.51p 45.20p 28500
07/02/2024 44.50p 45.20p 43.67p 45.20p 44127
06/02/2024 44.50p 45.16p 43.78p 44.50p 43620
05/02/2024 44.50p 45.16p 43.60p 44.50p 4172
02/02/2024 44.50p 45.04p 43.36p 44.50p 15566
01/02/2024 44.50p 45.38p 43.36p 44.50p 34345
31/01/2024 46.30p 46.30p 43.35p 44.50p 374148
30/01/2024 44.00p 46.00p 42.00p 44.00p 18501
29/01/2024 44.00p 45.10p 42.00p 44.00p 46989
26/01/2024 45.50p 45.50p 42.20p 44.00p 36222
25/01/2024 44.00p 44.00p 44.00p 44.00p 0
24/01/2024 44.00p 44.00p 44.00p 44.00p 0
23/01/2024 44.00p 44.00p 43.18p 44.00p 3300
22/01/2024 44.00p 45.80p 43.00p 44.00p 312048
19/01/2024 44.00p 45.10p 44.00p 44.00p 101276
18/01/2024 44.00p 44.00p 43.39p 44.00p 5500
17/01/2024 44.00p 45.10p 42.00p 44.00p 15427
16/01/2024 43.90p 44.00p 42.00p 44.00p 30484
15/01/2024 43.50p 44.18p 43.50p 43.90p 5700
12/01/2024 43.50p 43.50p 41.16p 43.50p 26130
11/01/2024 43.50p 45.10p 43.50p 43.50p 1812
10/01/2024 43.50p 44.32p 43.50p 43.50p 235
09/01/2024 43.50p 46.00p 41.00p 43.50p 8508
08/01/2024 43.50p 45.10p 41.00p 43.50p 57796
05/01/2024 43.50p 43.50p 43.50p 43.50p 0
04/01/2024 43.50p 45.05p 41.10p 43.50p 2214
03/01/2024 43.50p 45.05p 43.50p 43.50p 22812
02/01/2024 43.50p 45.10p 41.06p 43.50p 10033
29/12/2023 44.50p 44.50p 41.05p 43.50p 7394
28/12/2023 44.50p 46.00p 41.05p 43.50p 7002
27/12/2023 44.50p 45.17p 41.00p 43.50p 67970
22/12/2023 43.50p 43.50p 43.50p 43.50p 0
21/12/2023 43.50p 44.16p 41.00p 43.50p 49021
20/12/2023 43.50p 47.80p 40.50p 43.50p 43048
19/12/2023 44.00p 44.00p 41.00p 43.50p 35885
18/12/2023 44.00p 44.22p 41.20p 44.00p 29442
15/12/2023 44.00p 44.00p 41.20p 44.00p 57812
14/12/2023 44.20p 44.33p 42.40p 44.00p 31753
13/12/2023 44.00p 44.57p 44.00p 44.20p 5000
12/12/2023 44.00p 44.58p 42.00p 44.00p 140452
11/12/2023 44.00p 44.76p 42.00p 44.00p 48474
08/12/2023 44.00p 47.00p 42.00p 47.00p 1499
07/12/2023 44.00p 44.83p 42.00p 44.00p 82206
06/12/2023 44.00p 44.00p 42.00p 44.00p 388
05/12/2023 44.00p 44.00p 42.00p 44.00p 8179
04/12/2023 44.00p 44.00p 42.00p 44.00p 6897
01/12/2023 44.00p 44.00p 42.00p 44.00p 10019
30/11/2023 44.00p 44.00p 42.00p 44.00p 13096
29/11/2023 44.00p 44.00p 42.00p 44.00p 9000
28/11/2023 43.50p 44.00p 42.89p 44.00p 50000
27/11/2023 43.50p 43.50p 43.50p 43.50p 0
24/11/2023 43.50p 43.50p 41.00p 43.50p 9101
23/11/2023 43.50p 46.00p 41.00p 43.50p 2124
22/11/2023 43.50p 46.00p 41.00p 43.50p 744
21/11/2023 43.50p 43.50p 41.00p 43.50p 23545
20/11/2023 43.70p 43.70p 41.40p 43.50p 14101
17/11/2023 43.70p 43.70p 41.40p 43.70p 41150
16/11/2023 44.20p 44.20p 42.01p 43.70p 50862
15/11/2023 44.20p 44.20p 40.40p 44.20p 92332
14/11/2023 44.20p 44.20p 41.40p 44.20p 1659
13/11/2023 44.30p 44.30p 41.00p 44.20p 67304
10/11/2023 44.30p 44.30p 43.70p 44.30p 20081
09/11/2023 44.30p 44.30p 43.40p 44.30p 0
08/11/2023 44.30p 44.82p 41.60p 44.30p 4460
07/11/2023 46.05p 47.00p 41.60p 44.30p 23673
06/11/2023 48.00p 49.00p 42.00p 45.00p 107588
03/11/2023 47.00p 47.00p 44.60p 46.50p 9440
02/11/2023 48.00p 48.00p 44.60p 47.00p 36764
01/11/2023 49.00p 50.00p 46.00p 48.00p 45097
31/10/2023 49.00p 50.00p 47.00p 48.00p 64977
30/10/2023 49.00p 49.00p 47.00p 49.00p 11966
27/10/2023 49.00p 49.00p 47.00p 49.00p 2157
26/10/2023 50.00p 51.00p 48.00p 49.00p 7001
25/10/2023 50.00p 50.00p 48.00p 50.00p 87
24/10/2023 50.00p 50.00p 50.00p 50.00p 0
23/10/2023 50.00p 50.00p 48.00p 50.00p 4121
20/10/2023 50.00p 50.00p 48.00p 50.00p 2000
19/10/2023 50.00p 50.00p 46.00p 50.00p 28599
18/10/2023 50.20p 50.20p 46.10p 50.00p 28238
17/10/2023 50.20p 50.20p 48.40p 50.20p 13635
16/10/2023 51.00p 51.00p 45.75p 50.40p 37342
13/10/2023 51.25p 51.25p 49.50p 51.00p 35681
12/10/2023 51.25p 51.25p 50.28p 51.25p 2899
11/10/2023 51.25p 52.00p 50.50p 51.25p 3442
10/10/2023 51.25p 51.75p 51.25p 51.25p 0
09/10/2023 51.25p 54.50p 51.25p 51.25p 0
06/10/2023 53.50p 53.50p 50.76p 51.25p 6
05/10/2023 53.50p 53.50p 50.50p 53.50p 16890
04/10/2023 52.65p 53.50p 50.50p 53.50p 86447
03/10/2023 53.50p 53.50p 50.56p 53.50p 14296
02/10/2023 53.50p 53.50p 50.56p 53.50p 16408
29/09/2023 53.50p 53.50p 50.56p 53.50p 11656
28/09/2023 52.65p 54.64p 51.00p 53.50p 12510
27/09/2023 52.65p 53.50p 50.50p 53.50p 19000
26/09/2023 53.50p 53.50p 51.00p 53.50p 13817
25/09/2023 53.50p 54.31p 51.00p 53.50p 69153
22/09/2023 53.50p 53.50p 52.50p 53.50p 0
21/09/2023 53.50p 53.50p 52.50p 53.50p 0
20/09/2023 53.50p 53.50p 50.50p 53.50p 126456
19/09/2023 53.50p 53.50p 51.00p 53.50p 3377
18/09/2023 53.50p 55.89p 53.50p 53.50p 3320
15/09/2023 53.50p 55.90p 50.50p 53.50p 57904
14/09/2023 53.50p 55.90p 51.55p 53.50p 10817
13/09/2023 53.50p 53.50p 53.20p 53.50p 3
12/09/2023 53.50p 56.50p 53.50p 53.50p 6686
11/09/2023 52.40p 56.50p 50.19p 53.50p 85752
08/09/2023 51.90p 55.30p 50.16p 52.50p 58682
07/09/2023 49.70p 50.14p 49.70p 49.70p 5938
06/09/2023 49.70p 50.14p 49.70p 49.70p 2991
05/09/2023 49.70p 50.14p 48.60p 49.70p 25340
04/09/2023 49.70p 51.00p 48.60p 49.70p 14432
01/09/2023 48.50p 49.70p 48.50p 49.70p 4799
31/08/2023 49.70p 50.14p 48.50p 49.70p 13494
30/08/2023 49.70p 49.70p 49.70p 49.70p 0
29/08/2023 49.70p 50.14p 48.40p 49.70p 12075
25/08/2023 49.70p 49.70p 48.40p 49.70p 13884
24/08/2023 49.70p 49.70p 48.40p 49.70p 16105
23/08/2023 48.50p 51.00p 48.50p 49.70p 377
22/08/2023 49.70p 50.17p 48.53p 49.70p 11765
21/08/2023 49.70p 49.70p 48.40p 49.70p 102700
18/08/2023 49.50p 50.15p 48.74p 49.70p 30773
17/08/2023 49.50p 50.05p 48.62p 49.60p 3318
16/08/2023 50.20p 50.39p 48.60p 50.20p 9000

*Close Price adjusted for both dividends and splits