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
13/04/2021 73.50p 73.51p 73.30p 73.50p 8586
12/04/2021 73.50p 73.50p 72.00p 73.50p 30640
09/04/2021 73.50p 73.50p 73.33p 73.50p 2000
08/04/2021 73.75p 73.90p 73.35p 73.50p 8637
07/04/2021 73.75p 73.90p 72.00p 73.75p 14617
06/04/2021 73.75p 74.00p 72.00p 73.75p 23875
05/04/2021 73.75p 73.96p 73.75p 73.75p 2838
02/04/2021 73.75p 73.96p 73.75p 73.75p 2838
01/04/2021 73.75p 73.96p 73.75p 73.75p 2838
31/03/2021 73.75p 76.00p 73.75p 73.75p 6776
30/03/2021 73.75p 73.75p 73.75p 73.75p 0
29/03/2021 73.75p 74.00p 73.75p 73.75p 340
26/03/2021 73.75p 73.75p 73.75p 73.75p 9854
25/03/2021 74.25p 74.25p 72.50p 73.75p 7786
24/03/2021 74.25p 74.46p 74.25p 74.25p 3686
23/03/2021 74.25p 74.25p 74.25p 74.25p 0
22/03/2021 74.25p 74.25p 73.86p 74.25p 3783
19/03/2021 74.25p 74.25p 72.50p 74.25p 15808
18/03/2021 74.25p 74.25p 72.60p 74.25p 3500
17/03/2021 74.25p 74.25p 72.60p 74.25p 14021
16/03/2021 74.25p 74.25p 73.90p 74.25p 14441
15/03/2021 74.25p 74.25p 74.25p 74.25p 0
12/03/2021 74.25p 74.25p 72.60p 74.25p 9093
11/03/2021 74.25p 74.25p 73.81p 74.25p 15268
10/03/2021 74.25p 74.25p 74.22p 74.25p 10175
09/03/2021 74.25p 74.25p 74.00p 74.25p 6707
08/03/2021 74.00p 74.00p 72.00p 74.00p 11612
05/03/2021 74.25p 74.25p 73.61p 74.00p 2349
04/03/2021 74.00p 74.00p 73.61p 74.00p 1335
03/03/2021 74.25p 74.25p 74.00p 74.00p 14076
02/03/2021 74.00p 74.00p 72.50p 74.00p 12487
01/03/2021 74.25p 74.25p 73.61p 74.00p 10808
26/02/2021 74.25p 74.25p 73.00p 74.25p 4055
25/02/2021 74.50p 74.50p 73.00p 74.25p 3411
24/02/2021 74.75p 75.40p 74.25p 74.25p 7449
23/02/2021 75.00p 75.00p 74.00p 74.75p 2500
22/02/2021 75.00p 75.00p 74.74p 75.00p 8000
19/02/2021 75.00p 75.00p 74.00p 75.00p 9521
18/02/2021 75.00p 75.00p 74.04p 75.00p 37629
17/02/2021 75.00p 75.10p 74.04p 75.00p 36182
16/02/2021 75.00p 75.00p 74.04p 75.00p 7695
15/02/2021 75.00p 75.00p 74.04p 75.00p 25880
12/02/2021 75.00p 75.10p 74.56p 75.00p 37584
11/02/2021 75.00p 75.00p 74.72p 75.00p 300
10/02/2021 75.00p 75.00p 74.55p 75.00p 26730
09/02/2021 75.00p 76.00p 74.04p 75.00p 33738
08/02/2021 75.00p 75.00p 74.08p 75.00p 31707
05/02/2021 75.00p 75.00p 75.00p 75.00p 8348
04/02/2021 74.50p 75.00p 74.02p 75.00p 19850
03/02/2021 74.75p 75.00p 74.40p 74.50p 36291
02/02/2021 74.75p 74.96p 74.75p 74.75p 5939
01/02/2021 74.75p 75.00p 74.75p 74.75p 16557
29/01/2021 76.00p 76.00p 74.61p 74.75p 16601
28/01/2021 76.75p 78.00p 75.00p 76.25p 16141
27/01/2021 76.75p 76.75p 75.34p 76.75p 12739
26/01/2021 76.75p 77.50p 75.35p 76.75p 37642
25/01/2021 76.75p 78.50p 75.07p 77.50p 40401
22/01/2021 76.75p 76.75p 75.47p 76.75p 23592
21/01/2021 76.75p 78.00p 76.75p 76.75p 19337
20/01/2021 76.75p 78.49p 75.15p 78.00p 52427
19/01/2021 76.75p 78.50p 76.75p 76.75p 90032
18/01/2021 76.75p 78.50p 76.06p 76.75p 49914
15/01/2021 76.75p 78.50p 75.51p 76.75p 111834
14/01/2021 76.75p 78.47p 75.07p 76.75p 41175
13/01/2021 76.75p 78.43p 76.75p 76.75p 15739
12/01/2021 76.25p 78.50p 76.25p 76.75p 39363
11/01/2021 75.75p 78.00p 75.75p 76.25p 16028
08/01/2021 74.75p 76.50p 74.75p 74.75p 47071
07/01/2021 74.75p 76.15p 74.75p 74.75p 24077
06/01/2021 74.75p 75.98p 74.75p 74.75p 11701
05/01/2021 74.75p 76.15p 74.75p 74.75p 27106
04/01/2021 74.25p 75.13p 72.50p 74.25p 8960
01/01/2021 76.00p 76.75p 75.25p 75.25p 12445
31/12/2020 76.00p 76.75p 75.25p 75.25p 12445
30/12/2020 76.00p 76.75p 75.00p 76.00p 26616
29/12/2020 76.50p 77.25p 76.50p 76.50p 24937
28/12/2020 76.50p 77.70p 76.50p 76.50p 8155
25/12/2020 76.50p 77.70p 76.50p 76.50p 8155
24/12/2020 76.50p 77.70p 76.50p 76.50p 8155
23/12/2020 76.50p 77.55p 76.50p 76.50p 1000
22/12/2020 73.50p 76.50p 73.50p 76.50p 108270

*Close Price adjusted for both dividends and splits