Shares Magazine
$0.41+0.00 (+0.00%)22 Nov 2024, 18:36
Ecofin U.S. Renewables Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | $0.41 | $0.41 | $0.41 | $0.41 | 165,500 |
| Nov 21, 2024 | $0.41 | $0.41 | $0.41 | $0.41 | 31,608 |
| Nov 20, 2024 | $0.41 | $0.41 | $0.40 | $0.40 | 144,300 |
| Nov 19, 2024 | $0.41 | $0.42 | $0.41 | $0.41 | 121,509 |
| Nov 18, 2024 | $0.41 | $0.41 | $0.41 | $0.41 | 24,500 |
| Nov 15, 2024 | $0.41 | $0.40 | $0.40 | $0.41 | 24,500 |
| Nov 12, 2024 | $0.40 | $0.41 | $0.41 | $0.41 | 305,000 |
| Nov 11, 2024 | $0.40 | $0.39 | $0.38 | $0.40 | 425,002 |
| Nov 6, 2024 | $0.40 | $0.39 | $0.38 | $0.39 | 63,300 |
| Nov 4, 2024 | $0.39 | $0.39 | $0.38 | $0.39 | 28,500 |
| Nov 1, 2024 | $0.38 | $0.38 | $0.38 | $0.39 | 6,274,380 |
| Oct 30, 2024 | $0.38 | $0.40 | $0.37 | $0.38 | 26,006 |
| Oct 29, 2024 | $0.38 | $0.38 | $0.38 | $0.38 | 48,000 |
| Oct 28, 2024 | $0.38 | $0.39 | $0.38 | $0.38 | 124,380 |
| Oct 23, 2024 | $0.38 | $0.38 | $0.38 | $0.38 | 35,700 |
| Oct 22, 2024 | $0.36 | $0.37 | $0.35 | $0.38 | 2,818,200 |
| Oct 18, 2024 | $0.36 | $0.36 | $0.36 | $0.36 | 116 |
| Oct 11, 2024 | $0.35 | $0.37 | $0.35 | $0.35 | 112,623 |
| Oct 10, 2024 | $0.34 | $0.35 | $0.35 | $0.35 | 35,000 |
| Oct 9, 2024 | $0.34 | $0.35 | $0.32 | $0.34 | 151,657 |
| Oct 8, 2024 | $0.33 | $0.34 | $0.32 | $0.34 | 2,819,732 |
| Oct 7, 2024 | $0.33 | $0.34 | $0.32 | $0.33 | 16,057 |
| Oct 3, 2024 | $0.33 | $0.33 | $0.33 | $0.33 | 1,843,000 |
| Oct 1, 2024 | $0.33 | $0.34 | $0.34 | $0.33 | 447 |
| Sep 30, 2024 | $0.33 | $0.34 | $0.32 | $0.33 | 38,060 |
| Sep 27, 2024 | $0.33 | $0.33 | $0.33 | $0.33 | 1,224 |
| Sep 25, 2024 | $0.33 | $0.33 | $0.32 | $0.33 | 2,430,000 |
| Sep 24, 2024 | $0.33 | $0.34 | $0.33 | $0.33 | 1,009,202 |
| Sep 20, 2024 | $0.33 | $0.34 | $0.32 | $0.33 | 1,196,649 |
| Sep 19, 2024 | $0.34 | $0.33 | $0.33 | $0.33 | 440,000 |
| Sep 18, 2024 | $0.35 | $0.35 | $0.34 | $0.34 | 121,674 |
| Sep 17, 2024 | $0.35 | $0.36 | $0.34 | $0.35 | 401,678 |
| Sep 13, 2024 | $0.36 | $0.36 | $0.34 | $0.35 | 25,002 |
| Sep 12, 2024 | $0.38 | $0.35 | $0.35 | $0.36 | 6,756 |
| Sep 11, 2024 | $0.40 | $0.38 | $0.36 | $0.38 | 295,124 |
| Sep 10, 2024 | $0.43 | $0.40 | $0.38 | $0.41 | 180,856 |
| Sep 9, 2024 | $0.50 | $0.45 | $0.38 | $0.44 | 606,485 |
| Sep 6, 2024 | $0.52 | $0.49 | $0.49 | $0.49 | 10,000 |
| Sep 4, 2024 | $0.52 | $0.49 | $0.49 | $0.49 | 6,000 |
| Aug 30, 2024 | $0.52 | $0.50 | $0.50 | $0.51 | 354 |
| Aug 28, 2024 | $0.52 | $0.49 | $0.49 | $0.51 | 81,655 |
| Aug 16, 2024 | $0.52 | $0.49 | $0.49 | $0.51 | 800 |
| Aug 13, 2024 | $0.52 | $0.49 | $0.49 | $0.51 | 5,000 |
| Aug 8, 2024 | $0.52 | $0.50 | $0.50 | $0.52 | 3,000 |
| Aug 1, 2024 | $0.52 | $0.49 | $0.49 | $0.52 | 1 |
| Jul 31, 2024 | $0.52 | $0.49 | $0.49 | $0.52 | 3,062 |
| Jul 30, 2024 | $0.52 | $0.49 | $0.49 | $0.52 | 326 |
| Jul 23, 2024 | $0.52 | $0.55 | $0.55 | $0.52 | 4 |
| Jul 22, 2024 | $0.52 | $0.56 | $0.56 | $0.56 | 865 |
| Jul 15, 2024 | $0.52 | $0.52 | $0.52 | $0.52 | 7,376 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
