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
16/01/2023 67.50p 71.50p 67.50p 71.50p 212656
13/01/2023 68.00p 68.00p 66.00p 68.00p 9283
12/01/2023 68.50p 68.50p 66.00p 68.00p 34876
11/01/2023 68.50p 68.50p 67.00p 68.50p 69888
10/01/2023 68.50p 68.50p 67.00p 68.50p 6946
09/01/2023 68.50p 68.50p 67.00p 68.50p 3944
06/01/2023 68.50p 70.00p 67.00p 68.50p 2294
05/01/2023 68.50p 68.60p 66.00p 68.50p 16845
04/01/2023 68.50p 68.60p 68.50p 68.50p 2167
03/01/2023 68.50p 68.50p 67.00p 68.50p 79125
30/12/2022 68.50p 68.65p 68.50p 68.50p 184
29/12/2022 68.75p 69.00p 67.50p 68.75p 39475
28/12/2022 68.75p 68.75p 68.75p 68.75p 0
23/12/2022 68.75p 68.75p 68.75p 68.75p 0
22/12/2022 68.75p 68.75p 68.75p 68.75p 0
21/12/2022 68.75p 68.88p 68.75p 68.75p 7206
20/12/2022 70.25p 70.25p 67.50p 68.75p 6811
19/12/2022 68.75p 70.00p 67.50p 68.75p 13726
16/12/2022 68.75p 68.88p 67.50p 68.75p 19097
15/12/2022 68.75p 68.96p 67.50p 68.75p 31568
14/12/2022 68.75p 70.00p 67.50p 68.75p 2169
13/12/2022 68.75p 68.97p 67.50p 68.75p 34961
12/12/2022 68.75p 69.32p 67.75p 68.75p 164712
09/12/2022 68.75p 68.75p 67.00p 68.75p 44200
08/12/2022 69.00p 69.18p 68.00p 68.75p 133412
07/12/2022 69.00p 70.00p 69.00p 69.00p 2645
06/12/2022 69.00p 69.50p 69.00p 69.00p 61073
05/12/2022 69.00p 69.20p 68.20p 69.00p 826
02/12/2022 69.00p 69.20p 69.00p 69.00p 2000
01/12/2022 69.50p 69.80p 68.50p 69.00p 55426
30/11/2022 69.50p 69.80p 69.50p 69.50p 23012
29/11/2022 69.50p 69.80p 69.50p 69.50p 6316
28/11/2022 69.50p 71.00p 68.00p 69.50p 119268
25/11/2022 71.50p 72.00p 68.00p 69.50p 19413
24/11/2022 71.50p 71.50p 70.00p 71.50p 25000
23/11/2022 71.50p 71.63p 70.00p 71.50p 10990
22/11/2022 71.50p 71.89p 70.30p 71.50p 9803
21/11/2022 74.00p 74.00p 70.00p 71.50p 106051
18/11/2022 71.50p 73.00p 71.50p 71.50p 2
17/11/2022 71.50p 71.50p 70.30p 71.50p 670
16/11/2022 71.50p 72.23p 70.50p 71.50p 57998
15/11/2022 73.00p 73.00p 71.00p 73.00p 9887
14/11/2022 73.00p 73.00p 71.00p 73.00p 16449
11/11/2022 73.50p 73.50p 72.04p 73.00p 15492
10/11/2022 74.75p 75.30p 73.50p 73.50p 1343
09/11/2022 75.00p 76.20p 75.00p 75.00p 10430
08/11/2022 75.00p 77.00p 75.00p 75.00p 25
07/11/2022 75.00p 77.00p 73.00p 75.00p 68446
04/11/2022 75.00p 75.00p 73.92p 75.00p 0
03/11/2022 75.00p 75.00p 73.60p 75.00p 42376
02/11/2022 75.25p 77.00p 75.25p 75.25p 11
01/11/2022 75.25p 75.25p 74.02p 75.25p 1058
31/10/2022 75.25p 75.25p 73.00p 75.25p 32973
28/10/2022 77.50p 77.50p 74.02p 75.25p 44066
27/10/2022 77.50p 77.50p 74.37p 77.50p 672
26/10/2022 77.50p 77.50p 75.40p 77.50p 14143
25/10/2022 77.50p 80.50p 75.08p 77.50p 9139
24/10/2022 77.50p 77.50p 75.00p 77.50p 29969
21/10/2022 77.75p 77.75p 75.00p 77.75p 15196
20/10/2022 77.75p 78.00p 76.02p 78.00p 63
19/10/2022 77.75p 78.00p 75.00p 78.00p 31398
18/10/2022 79.00p 82.00p 76.00p 78.00p 32914
17/10/2022 79.00p 80.80p 79.00p 79.00p 31543
14/10/2022 79.50p 80.50p 79.00p 79.00p 12422
13/10/2022 79.00p 82.00p 76.60p 79.00p 1757
12/10/2022 79.00p 82.00p 76.00p 79.00p 54001
11/10/2022 79.00p 82.00p 78.98p 79.00p 35037
10/10/2022 79.50p 79.50p 78.82p 79.00p 15120
07/10/2022 79.00p 79.00p 76.40p 79.00p 25000
06/10/2022 79.50p 79.50p 79.00p 79.00p 0
05/10/2022 79.50p 79.55p 76.40p 79.50p 25531
04/10/2022 79.50p 83.00p 76.00p 79.50p 27724
03/10/2022 79.50p 83.00p 76.35p 79.50p 11611
30/09/2022 79.50p 79.50p 76.70p 79.50p 329
29/09/2022 79.50p 82.87p 77.00p 80.00p 163746
28/09/2022 79.25p 83.00p 77.00p 80.00p 96220
27/09/2022 79.25p 82.00p 78.62p 79.25p 43990
26/09/2022 78.00p 82.00p 78.00p 79.25p 25005
23/09/2022 78.00p 80.00p 78.00p 78.25p 3317
22/09/2022 78.00p 79.65p 78.00p 78.25p 930
21/09/2022 78.00p 78.00p 76.00p 78.00p 57
20/09/2022 78.00p 80.00p 76.53p 78.25p 11593
19/09/2022 78.00p 78.78p 77.00p 78.25p 77454
16/09/2022 78.00p 78.78p 77.00p 78.25p 77454
15/09/2022 78.00p 80.00p 76.53p 78.25p 47182
14/09/2022 78.00p 78.60p 78.00p 78.00p 43677
13/09/2022 78.00p 78.26p 77.00p 78.00p 13779
12/09/2022 78.00p 79.56p 76.00p 78.00p 42527
09/09/2022 78.00p 79.60p 78.00p 78.00p 49985
08/09/2022 78.00p 79.60p 76.00p 78.00p 41682
07/09/2022 78.75p 80.50p 77.80p 78.00p 22045
06/09/2022 78.75p 80.50p 78.75p 78.75p 473
05/09/2022 78.75p 80.50p 78.75p 78.75p 20307
02/09/2022 79.50p 80.50p 78.75p 78.75p 12120
01/09/2022 78.75p 80.50p 78.75p 78.75p 7539
31/08/2022 78.75p 80.50p 78.75p 78.75p 26505
30/08/2022 79.00p 80.50p 78.75p 78.75p 31123
29/08/2022 79.50p 80.26p 79.00p 79.00p 49944
26/08/2022 79.50p 80.26p 79.00p 79.00p 49944
25/08/2022 79.00p 79.31p 79.00p 79.00p 794
24/08/2022 79.00p 80.70p 77.00p 79.00p 9448
23/08/2022 79.00p 80.86p 79.00p 79.00p 3708
22/08/2022 79.00p 81.00p 79.00p 79.00p 48215
19/08/2022 79.50p 82.00p 79.00p 79.00p 80738
18/08/2022 79.00p 82.00p 79.00p 79.50p 44348
17/08/2022 77.50p 81.00p 77.50p 79.00p 50833
16/08/2022 75.00p 80.00p 75.00p 77.50p 26826
15/08/2022 73.00p 78.00p 73.00p 75.00p 66745
12/08/2022 73.00p 76.00p 73.00p 73.00p 4075
11/08/2022 72.50p 76.00p 72.50p 73.00p 52866
10/08/2022 72.00p 75.00p 72.00p 73.00p 31862
09/08/2022 72.00p 74.00p 72.00p 72.00p 14989
08/08/2022 72.00p 74.00p 72.00p 72.00p 172954
05/08/2022 72.00p 72.00p 71.60p 72.00p 10362
04/08/2022 72.00p 72.00p 70.17p 72.00p 44716
03/08/2022 72.00p 72.00p 71.28p 72.00p 1922
02/08/2022 72.00p 72.00p 70.00p 72.00p 27232
01/08/2022 73.00p 73.00p 70.00p 72.00p 16045
29/07/2022 76.50p 78.00p 65.00p 73.00p 139197
28/07/2022 79.50p 79.50p 75.00p 76.50p 145615
27/07/2022 79.50p 79.98p 79.50p 79.50p 2516
26/07/2022 80.50p 81.00p 78.00p 79.50p 89765
25/07/2022 80.00p 81.00p 78.00p 80.50p 60913
22/07/2022 79.50p 80.00p 79.00p 80.00p 36578
21/07/2022 80.00p 80.32p 79.00p 80.00p 67104
20/07/2022 85.00p 86.00p 80.00p 80.00p 94150
19/07/2022 85.75p 85.75p 82.50p 85.00p 95343
18/07/2022 85.75p 86.74p 84.78p 85.75p 125027
15/07/2022 85.00p 86.80p 85.00p 86.75p 43294
14/07/2022 86.75p 86.83p 86.50p 86.75p 103702
13/07/2022 86.25p 86.50p 86.25p 86.50p 31115
12/07/2022 84.75p 87.00p 83.00p 86.25p 108056
11/07/2022 85.50p 86.50p 85.00p 85.75p 63332
08/07/2022 85.50p 85.50p 85.00p 85.50p 13659
07/07/2022 85.50p 85.74p 85.25p 85.50p 61447
06/07/2022 85.00p 85.50p 85.00p 85.50p 66538
05/07/2022 85.00p 85.47p 84.00p 85.00p 54158
04/07/2022 85.00p 85.38p 85.00p 85.00p 17314
01/07/2022 84.50p 85.40p 84.22p 85.00p 31210
30/06/2022 84.50p 84.75p 84.50p 84.50p 26359
29/06/2022 84.50p 84.79p 83.00p 84.50p 26181
28/06/2022 83.25p 85.00p 84.50p 84.50p 0
27/06/2022 84.50p 85.00p 84.50p 85.00p 10730
24/06/2022 84.50p 84.75p 84.50p 84.50p 673
23/06/2022 84.50p 84.85p 84.50p 84.50p 29649
22/06/2022 84.00p 84.79p 84.00p 84.50p 31568
21/06/2022 83.50p 83.79p 83.10p 83.50p 34834
20/06/2022 83.50p 83.60p 83.11p 83.50p 77067
17/06/2022 83.25p 83.50p 82.50p 83.50p 19873
16/06/2022 83.00p 83.50p 82.10p 83.25p 82561
15/06/2022 83.00p 83.20p 83.00p 83.00p 3600
14/06/2022 83.00p 83.20p 83.00p 83.00p 8328
13/06/2022 83.00p 83.27p 82.00p 83.00p 88039
10/06/2022 83.00p 83.27p 82.00p 83.00p 26671
09/06/2022 83.00p 83.00p 82.45p 83.00p 31500
08/06/2022 82.75p 83.50p 81.50p 83.00p 228507
07/06/2022 83.00p 83.00p 81.00p 83.00p 71253
06/06/2022 83.00p 83.00p 81.00p 83.00p 159052
03/06/2022 83.00p 83.00p 82.24p 83.00p 1409
02/06/2022 83.00p 83.00p 82.24p 83.00p 1409
01/06/2022 83.00p 83.00p 82.24p 83.00p 1409
31/05/2022 83.00p 83.00p 81.00p 83.00p 67748
30/05/2022 83.50p 83.50p 81.00p 83.00p 63938
27/05/2022 83.50p 83.62p 81.00p 83.50p 81800
26/05/2022 84.00p 85.00p 81.50p 83.50p 65768
25/05/2022 84.50p 84.50p 83.60p 84.50p 72738
24/05/2022 84.50p 84.50p 83.00p 84.50p 26247
23/05/2022 85.00p 86.00p 82.00p 86.00p 318238
20/05/2022 85.00p 85.94p 83.00p 85.00p 175250
19/05/2022 85.00p 85.97p 84.13p 84.50p 29067
18/05/2022 85.00p 85.97p 84.50p 84.50p 50568
17/05/2022 85.00p 86.00p 83.00p 84.50p 68994
16/05/2022 85.00p 86.00p 84.13p 84.50p 91652
13/05/2022 84.50p 86.00p 84.00p 84.50p 54639
12/05/2022 84.00p 84.95p 83.00p 84.50p 24319
11/05/2022 84.50p 84.90p 83.58p 84.50p 39899
10/05/2022 84.50p 84.95p 83.58p 84.50p 25885
09/05/2022 85.00p 86.92p 84.50p 85.00p 13813
06/05/2022 85.00p 86.92p 85.00p 85.00p 805
05/05/2022 84.00p 86.00p 83.00p 85.00p 311018
04/05/2022 84.00p 86.00p 83.90p 84.50p 79062
03/05/2022 84.00p 86.00p 82.00p 84.00p 45375
02/05/2022 84.00p 85.00p 83.50p 83.50p 11216
29/04/2022 84.00p 85.00p 83.50p 83.50p 11216
28/04/2022 84.00p 84.97p 83.50p 83.50p 37302
27/04/2022 83.50p 84.97p 83.50p 83.50p 18514
26/04/2022 84.00p 85.40p 83.50p 83.00p 13379
25/04/2022 84.00p 84.00p 82.57p 83.00p 13494
22/04/2022 83.00p 84.00p 82.57p 83.00p 44138
21/04/2022 83.00p 85.00p 83.00p 83.00p 40876
20/04/2022 82.50p 85.00p 82.50p 83.00p 47967
19/04/2022 82.50p 84.00p 82.50p 82.50p 19745
18/04/2022 81.00p 84.00p 81.00p 82.50p 4252
15/04/2022 81.00p 84.00p 81.00p 82.50p 4252
14/04/2022 81.00p 84.00p 81.00p 82.50p 4252
13/04/2022 80.00p 83.50p 80.00p 81.00p 44250
12/04/2022 80.50p 83.25p 79.75p 80.50p 150986
11/04/2022 80.50p 81.94p 79.30p 80.50p 35390
08/04/2022 80.50p 81.97p 80.25p 80.50p 24839
07/04/2022 80.50p 81.97p 80.50p 80.50p 29361

*Close Price adjusted for both dividends and splits