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
20/01/2022 74.00p 74.00p 74.00p 74.00p 0
19/01/2022 74.00p 74.00p 73.20p 74.00p 8621
18/01/2022 74.00p 74.20p 73.00p 74.00p 51044
17/01/2022 74.00p 74.00p 74.00p 74.00p 0
14/01/2022 74.00p 74.00p 73.00p 74.00p 26562
13/01/2022 74.00p 74.00p 74.00p 74.00p 0
12/01/2022 74.00p 74.00p 74.00p 74.00p 84462
10/01/2022 74.00p 75.00p 73.50p 74.00p 25805
07/01/2022 74.00p 74.00p 73.75p 74.00p 5527
06/01/2022 74.00p 74.00p 74.00p 74.00p 32
05/01/2022 74.00p 74.00p 74.00p 74.00p 0
04/01/2022 74.00p 75.00p 74.00p 74.00p 6860
03/01/2022 74.00p 74.00p 73.75p 74.00p 0
31/12/2021 74.00p 74.00p 73.75p 74.00p 0
30/12/2021 74.00p 74.90p 73.51p 74.00p 16335
29/12/2021 74.00p 74.50p 74.00p 74.00p 1621
28/12/2021 73.50p 74.00p 73.50p 73.75p 2702
27/12/2021 73.50p 74.00p 73.50p 73.75p 2702
24/12/2021 73.50p 74.00p 73.50p 73.75p 2702
23/12/2021 73.50p 73.75p 73.50p 73.50p 17424
22/12/2021 73.50p 73.50p 73.50p 73.50p 0
21/12/2021 73.50p 74.50p 73.50p 73.50p 44134
20/12/2021 73.50p 73.75p 73.50p 73.50p 6780
17/12/2021 73.50p 73.50p 73.50p 73.50p 0
16/12/2021 73.25p 73.50p 73.25p 73.50p 0
15/12/2021 72.50p 74.00p 72.50p 73.25p 12889
14/12/2021 72.50p 74.00p 72.50p 72.50p 10047
13/12/2021 72.50p 73.50p 72.50p 72.50p 42196
10/12/2021 72.50p 72.50p 72.50p 72.50p 69204
09/12/2021 72.50p 72.50p 72.50p 72.50p 0
08/12/2021 72.25p 73.50p 72.25p 72.50p 34517
07/12/2021 72.25p 72.25p 72.25p 72.25p 0
06/12/2021 72.25p 73.00p 72.25p 72.25p 17
03/12/2021 72.25p 73.00p 72.25p 72.25p 1441
02/12/2021 72.00p 72.62p 72.00p 72.25p 9526
01/12/2021 71.75p 72.00p 71.75p 72.00p 0
30/11/2021 71.75p 71.75p 71.75p 71.75p 0
29/11/2021 71.50p 73.00p 71.50p 71.75p 17439
26/11/2021 71.50p 72.00p 71.50p 71.50p 14297
25/11/2021 71.25p 71.78p 71.25p 71.50p 14491
24/11/2021 71.25p 72.00p 71.25p 71.25p 39195
23/11/2021 71.25p 71.25p 70.90p 71.25p 10535
22/11/2021 71.25p 72.00p 71.25p 71.25p 60437
19/11/2021 71.25p 71.70p 70.88p 71.25p 16623
18/11/2021 71.25p 71.70p 70.88p 71.25p 18680
17/11/2021 71.25p 72.15p 70.50p 71.25p 46549
16/11/2021 71.25p 72.00p 71.00p 71.25p 1375
15/11/2021 71.25p 72.00p 71.25p 71.25p 1433
12/11/2021 71.25p 71.25p 71.25p 71.25p 0
11/11/2021 71.25p 72.00p 70.88p 71.25p 7520
10/11/2021 71.25p 72.00p 71.00p 71.25p 27998
09/11/2021 71.25p 72.00p 71.25p 71.25p 1388
08/11/2021 71.25p 72.00p 70.88p 71.25p 31436
05/11/2021 71.25p 71.25p 71.25p 71.25p 0
04/11/2021 71.25p 71.75p 70.88p 71.25p 2352
03/11/2021 71.25p 72.00p 70.88p 71.25p 4513
02/11/2021 71.25p 72.00p 71.25p 71.25p 37671
01/11/2021 71.00p 72.00p 71.00p 71.25p 37359
29/10/2021 71.00p 71.30p 71.00p 71.00p 7012
28/10/2021 71.00p 71.00p 70.65p 71.00p 2718
27/10/2021 71.00p 71.63p 70.50p 71.00p 23946
26/10/2021 71.00p 71.00p 71.00p 71.00p 0
25/10/2021 71.25p 71.45p 70.00p 71.00p 43618
22/10/2021 71.25p 71.55p 71.25p 71.25p 41600
21/10/2021 71.25p 71.37p 71.25p 71.25p 39001
20/10/2021 71.25p 71.50p 71.25p 71.25p 6725
19/10/2021 70.75p 71.30p 70.75p 71.25p 12276
18/10/2021 70.75p 72.50p 70.38p 70.75p 11407
15/10/2021 70.25p 70.75p 70.25p 70.75p 3100
14/10/2021 69.50p 71.80p 68.75p 70.25p 67794
13/10/2021 69.50p 69.50p 68.00p 69.50p 9831
12/10/2021 69.50p 69.50p 69.50p 69.50p 0
11/10/2021 69.50p 71.00p 68.00p 69.50p 13589
08/10/2021 69.50p 69.50p 68.80p 69.50p 26000
07/10/2021 69.50p 70.90p 69.50p 69.50p 14000
06/10/2021 69.50p 69.50p 68.00p 69.50p 312
05/10/2021 69.50p 70.90p 68.00p 69.50p 26089
04/10/2021 69.50p 71.00p 68.05p 69.50p 18888
01/10/2021 69.50p 69.50p 68.75p 69.50p 9412
30/09/2021 69.50p 69.50p 68.75p 69.50p 4300
29/09/2021 69.50p 69.50p 69.50p 69.50p 0
28/09/2021 69.50p 69.50p 69.50p 69.50p 0
27/09/2021 69.25p 71.00p 69.25p 69.50p 5770
24/09/2021 69.50p 69.50p 69.50p 69.50p 0
23/09/2021 69.50p 69.50p 69.50p 69.50p 0
22/09/2021 69.50p 71.50p 69.08p 69.50p 16911
21/09/2021 69.25p 69.25p 69.25p 69.25p 0
20/09/2021 69.25p 70.00p 67.50p 69.25p 47672
17/09/2021 69.25p 69.25p 69.25p 69.25p 0
16/09/2021 69.25p 70.00p 69.25p 69.25p 3000
15/09/2021 69.25p 69.25p 67.50p 69.25p 13232
14/09/2021 68.75p 70.00p 68.51p 69.25p 6364
13/09/2021 68.25p 70.00p 67.50p 68.75p 40883
10/09/2021 68.25p 68.25p 67.00p 68.25p 13338
09/09/2021 68.25p 68.25p 67.00p 68.25p 16900
08/09/2021 68.00p 68.25p 67.00p 68.25p 20356
07/09/2021 68.00p 68.00p 67.50p 68.00p 1730
06/09/2021 68.00p 68.00p 68.00p 68.00p 0
03/09/2021 68.00p 69.05p 67.50p 68.00p 8424
02/09/2021 68.00p 69.00p 68.00p 68.00p 33974
01/09/2021 68.00p 68.00p 66.50p 68.00p 3097
31/08/2021 68.00p 68.75p 66.50p 68.00p 8635
30/08/2021 68.00p 68.00p 66.50p 68.00p 6256
27/08/2021 68.00p 68.00p 66.50p 68.00p 6256
26/08/2021 68.00p 68.00p 68.00p 68.00p 0
25/08/2021 68.00p 69.05p 66.50p 68.00p 26064
24/08/2021 68.00p 68.00p 68.00p 68.00p 0
23/08/2021 68.00p 68.00p 67.01p 68.00p 14053
20/08/2021 68.00p 68.00p 68.00p 68.00p 0
19/08/2021 68.00p 68.00p 68.00p 68.00p 0
18/08/2021 68.00p 69.05p 67.26p 68.00p 16572
17/08/2021 68.25p 69.00p 67.01p 68.00p 6658
16/08/2021 68.25p 68.25p 67.64p 68.25p 5793
13/08/2021 68.25p 69.50p 68.25p 68.25p 8633
12/08/2021 68.25p 69.40p 68.25p 68.25p 17000
11/08/2021 68.00p 69.00p 68.00p 68.25p 4500
10/08/2021 68.00p 68.98p 68.00p 68.00p 2917
09/08/2021 68.00p 69.00p 67.51p 68.00p 5046
06/08/2021 68.00p 68.50p 67.51p 68.00p 44911
05/08/2021 68.00p 68.00p 68.00p 68.00p 0
04/08/2021 68.00p 68.50p 67.00p 68.00p 47795
03/08/2021 68.00p 68.50p 68.00p 68.00p 7275
02/08/2021 68.00p 68.00p 67.50p 68.00p 1817
30/07/2021 68.00p 68.00p 67.50p 68.00p 1000
29/07/2021 68.00p 68.00p 68.00p 68.00p 0
28/07/2021 68.00p 69.00p 67.00p 68.00p 16759
27/07/2021 68.00p 68.50p 67.00p 68.00p 46858
26/07/2021 68.00p 68.00p 67.00p 68.00p 31899
23/07/2021 68.00p 68.00p 68.00p 68.00p 0
22/07/2021 68.00p 68.60p 68.00p 68.00p 67354
21/07/2021 68.25p 68.25p 67.00p 68.00p 84817
20/07/2021 68.25p 68.25p 67.00p 68.25p 37402
19/07/2021 68.50p 68.50p 68.00p 68.25p 13500
16/07/2021 68.50p 68.50p 68.15p 68.50p 7460
15/07/2021 68.50p 68.50p 68.00p 68.50p 34529
14/07/2021 69.00p 69.00p 68.00p 68.50p 5913
13/07/2021 69.25p 69.25p 67.00p 69.00p 21852
12/07/2021 69.25p 69.25p 69.25p 69.25p 0
09/07/2021 70.25p 70.25p 68.00p 69.25p 34853
08/07/2021 71.00p 71.00p 68.00p 70.25p 26872
07/07/2021 72.00p 72.00p 70.00p 71.00p 38080
06/07/2021 72.00p 72.00p 71.00p 72.00p 43609
05/07/2021 72.00p 72.00p 71.00p 72.00p 4702
02/07/2021 72.00p 72.00p 72.00p 72.00p 0
01/07/2021 72.00p 72.00p 72.00p 72.00p 0
30/06/2021 72.00p 72.00p 72.00p 72.00p 0
29/06/2021 72.00p 72.00p 70.00p 72.00p 43764
28/06/2021 72.50p 72.50p 70.00p 72.00p 35746
25/06/2021 72.50p 72.50p 71.00p 72.50p 32928
24/06/2021 72.50p 72.50p 71.90p 72.50p 5700
23/06/2021 72.50p 72.50p 71.90p 72.50p 694
22/06/2021 72.50p 72.50p 71.90p 72.50p 1177
21/06/2021 72.50p 72.50p 71.50p 72.50p 6526
18/06/2021 72.50p 72.50p 71.00p 72.50p 8343
17/06/2021 72.50p 72.50p 71.90p 72.50p 18250
16/06/2021 72.50p 72.50p 72.00p 72.50p 609
15/06/2021 72.50p 72.50p 71.75p 72.50p 10450
14/06/2021 72.50p 72.50p 71.75p 72.50p 24737
11/06/2021 72.50p 72.50p 71.00p 72.50p 3426
10/06/2021 72.50p 72.50p 71.00p 72.50p 29281
09/06/2021 72.50p 72.50p 71.75p 72.50p 2439
08/06/2021 73.25p 73.25p 72.50p 72.50p 5600
07/06/2021 73.25p 73.25p 73.25p 73.25p 0
04/06/2021 73.25p 73.25p 72.87p 73.25p 1349
03/06/2021 73.25p 73.25p 72.87p 73.25p 3166
02/06/2021 73.25p 73.25p 72.87p 73.25p 4063
01/06/2021 73.25p 73.25p 72.87p 73.25p 4746
31/05/2021 73.25p 73.25p 72.88p 73.25p 3861
28/05/2021 73.25p 73.25p 72.87p 73.25p 3861
27/05/2021 73.50p 73.50p 72.50p 73.25p 22185
26/05/2021 73.00p 73.00p 72.50p 73.00p 4416
25/05/2021 73.25p 73.25p 72.50p 73.00p 7967
24/05/2021 73.25p 73.25p 72.87p 73.25p 4116
21/05/2021 73.25p 73.25p 72.87p 73.25p 3224
20/05/2021 73.25p 73.25p 72.87p 73.25p 10612
19/05/2021 73.25p 73.25p 72.87p 73.25p 15009
18/05/2021 73.50p 73.50p 73.25p 73.25p 0
17/05/2021 73.50p 73.50p 72.99p 73.50p 17694
14/05/2021 73.25p 74.50p 72.00p 73.50p 23301
13/05/2021 73.25p 73.25p 72.00p 73.25p 14711
12/05/2021 73.25p 74.50p 72.00p 73.25p 20543
11/05/2021 73.25p 73.35p 72.00p 73.25p 60226
10/05/2021 73.25p 73.25p 72.00p 73.25p 71072
07/05/2021 73.25p 73.25p 72.10p 73.25p 7770
06/05/2021 73.25p 73.25p 72.58p 73.25p 4688
05/05/2021 73.25p 73.25p 72.00p 73.25p 51657
04/05/2021 73.50p 73.50p 72.00p 73.25p 41893
03/05/2021 73.50p 73.50p 72.00p 73.50p 34651
30/04/2021 73.50p 73.50p 72.00p 73.50p 34651
29/04/2021 73.50p 73.50p 72.00p 73.50p 42617
28/04/2021 73.50p 73.50p 72.87p 73.50p 129683
27/04/2021 73.50p 73.50p 72.00p 73.50p 41204
26/04/2021 73.50p 73.50p 72.00p 73.50p 114105
23/04/2021 73.50p 73.50p 72.90p 73.50p 24879
22/04/2021 73.50p 73.50p 72.90p 73.50p 19729
21/04/2021 73.50p 75.00p 72.90p 73.50p 2763
20/04/2021 73.50p 73.50p 72.00p 73.50p 23927
19/04/2021 73.50p 73.50p 72.00p 73.50p 19863
16/04/2021 73.50p 73.51p 73.50p 73.50p 48494
15/04/2021 73.50p 73.51p 72.10p 73.50p 11500

*Close Price adjusted for both dividends and splits