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
23/03/2022 80.25p 81.45p 79.03p 80.25p 129626
22/03/2022 80.25p 81.45p 78.50p 80.25p 29774
21/03/2022 79.00p 82.00p 78.00p 80.25p 143910
18/03/2022 78.50p 81.00p 78.50p 79.00p 45860
17/03/2022 77.75p 79.00p 77.00p 78.50p 25065
16/03/2022 77.25p 78.50p 76.50p 77.75p 25384
15/03/2022 76.75p 78.00p 76.75p 77.25p 4291
14/03/2022 75.50p 78.00p 75.50p 76.75p 23073
11/03/2022 75.50p 75.50p 75.10p 75.50p 9032
10/03/2022 75.75p 75.75p 75.56p 75.75p 12352
09/03/2022 75.00p 76.00p 75.00p 75.75p 8294
08/03/2022 74.75p 75.00p 74.75p 74.75p 22204
07/03/2022 74.75p 74.95p 74.55p 74.75p 20551
04/03/2022 74.00p 74.75p 74.00p 74.75p 0
03/03/2022 74.50p 74.84p 74.40p 74.75p 26494
02/03/2022 74.25p 74.50p 73.51p 74.50p 24987
01/03/2022 74.00p 74.25p 73.50p 74.25p 67188
28/02/2022 74.25p 74.25p 74.10p 74.25p 9032
25/02/2022 74.25p 74.25p 73.50p 74.25p 26690
24/02/2022 74.00p 74.25p 74.00p 74.25p 0
23/02/2022 74.25p 74.25p 73.50p 74.25p 17596
22/02/2022 74.25p 74.25p 74.25p 74.25p 0
21/02/2022 74.25p 74.85p 74.01p 74.25p 29090
18/02/2022 74.25p 74.25p 74.25p 74.25p 0
17/02/2022 74.25p 74.25p 74.25p 74.25p 0
16/02/2022 74.25p 74.85p 74.01p 74.25p 25742
15/02/2022 74.25p 74.98p 74.25p 74.25p 14000
14/02/2022 74.00p 75.00p 73.00p 74.00p 61439
11/02/2022 74.00p 75.00p 73.51p 74.00p 15030
10/02/2022 74.00p 75.00p 74.00p 74.00p 17092
09/02/2022 74.00p 75.00p 73.51p 74.00p 31394
08/02/2022 74.00p 75.00p 73.11p 74.00p 40958
07/02/2022 74.00p 75.00p 74.00p 74.00p 1313
04/02/2022 74.00p 75.00p 74.00p 74.00p 650
03/02/2022 74.00p 75.00p 73.20p 74.00p 2495
02/02/2022 74.00p 74.10p 74.00p 74.00p 10121
01/02/2022 74.00p 74.10p 73.00p 74.00p 14343
31/01/2022 74.00p 74.00p 73.26p 74.00p 11135
28/01/2022 74.00p 74.00p 74.00p 74.00p 0
27/01/2022 74.00p 74.00p 74.00p 74.00p 0
26/01/2022 74.00p 74.00p 74.00p 74.00p 0
25/01/2022 74.00p 74.00p 73.20p 74.00p 16608
24/01/2022 74.00p 74.00p 73.45p 74.00p 25702
21/01/2022 74.00p 74.00p 73.20p 74.00p 9580
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

*Close Price adjusted for both dividends and splits