Shares Magazine
$0.26-0.01 (-3.70%)31 Mar 2025, 11:00
Ecofin U.S. Renewables Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | $0.28 | $0.27 | $0.27 | $0.26 | 15,322 |
| Mar 28, 2025 | $0.28 | $0.27 | $0.26 | $0.27 | 27,696 |
| Mar 27, 2025 | $0.28 | $0.27 | $0.27 | $0.28 | 3,000 |
| Mar 26, 2025 | $0.28 | $0.27 | $0.27 | $0.28 | 3,000 |
| Mar 25, 2025 | $0.28 | $0.27 | $0.27 | $0.28 | 24,500 |
| Mar 24, 2025 | $0.28 | $0.27 | $0.26 | $0.27 | 57,748 |
| Mar 20, 2025 | $0.28 | $0.28 | $0.28 | $0.28 | 168,487 |
| Mar 19, 2025 | $0.28 | $0.28 | $0.26 | $0.28 | 96,118 |
| Mar 18, 2025 | $0.28 | $0.29 | $0.28 | $0.28 | 50,000 |
| Mar 17, 2025 | $0.28 | $0.28 | $0.26 | $0.28 | 2,850,000 |
| Mar 14, 2025 | $0.28 | $0.28 | $0.26 | $0.28 | 33,713 |
| Mar 11, 2025 | $0.28 | $0.27 | $0.27 | $0.29 | 819 |
| Mar 10, 2025 | $0.28 | $0.28 | $0.28 | $0.29 | 24,000 |
| Mar 5, 2025 | $0.28 | $0.28 | $0.28 | $0.29 | 10,000 |
| Feb 28, 2025 | $0.28 | $0.29 | $0.29 | $0.29 | 4,060 |
| Feb 27, 2025 | $0.28 | $0.28 | $0.28 | $0.29 | 400,000 |
| Feb 26, 2025 | $0.28 | $0.28 | $0.27 | $0.28 | 190,445 |
| Feb 25, 2025 | $0.28 | $0.28 | $0.28 | $0.28 | 622,755 |
| Feb 21, 2025 | $0.28 | $0.28 | $0.26 | $0.28 | 69,919 |
| Feb 17, 2025 | $0.28 | $0.28 | $0.28 | $0.28 | 288,125 |
| Feb 14, 2025 | $0.28 | $0.29 | $0.26 | $0.28 | 1,051,104 |
| Feb 13, 2025 | $0.28 | $0.29 | $0.27 | $0.29 | 84,191 |
| Feb 12, 2025 | $0.28 | $0.29 | $0.29 | $0.29 | 35,000 |
| Feb 11, 2025 | $0.28 | $0.29 | $0.29 | $0.29 | 281,625 |
| Feb 10, 2025 | $0.26 | $0.30 | $0.26 | $0.28 | 317,149 |
| Feb 7, 2025 | $0.30 | $0.28 | $0.27 | $0.29 | 31,413 |
| Feb 3, 2025 | $0.30 | $0.30 | $0.28 | $0.30 | 294,882 |
| Jan 31, 2025 | $0.32 | $0.29 | $0.29 | $0.30 | 8,000 |
| Jan 28, 2025 | $0.32 | $0.29 | $0.29 | $0.30 | 11,297 |
| Jan 22, 2025 | $0.30 | $0.30 | $0.30 | $0.30 | 1,036 |
| Jan 21, 2025 | $0.30 | $0.30 | $0.30 | $0.30 | 200,000 |
| Jan 20, 2025 | $0.32 | $0.32 | $0.32 | $0.30 | 6,000 |
| Jan 17, 2025 | $0.30 | $0.29 | $0.29 | $0.30 | 3,674 |
| Jan 16, 2025 | $0.30 | $0.31 | $0.31 | $0.30 | 4,000 |
| Jan 15, 2025 | $0.30 | $0.32 | $0.32 | $0.30 | 106,719 |
| Jan 14, 2025 | $0.30 | $0.29 | $0.29 | $0.30 | 106,000 |
| Jan 10, 2025 | $0.30 | $0.29 | $0.29 | $0.30 | 14,000 |
| Jan 9, 2025 | $0.30 | $0.32 | $0.32 | $0.32 | 73,281 |
| Jan 8, 2025 | $0.32 | $0.32 | $0.29 | $0.30 | 165,603 |
| Jan 7, 2025 | $0.32 | $0.30 | $0.30 | $0.31 | 1,133 |
| Jan 6, 2025 | $0.31 | $0.31 | $0.30 | $0.31 | 31,005 |
| Jan 3, 2025 | $0.31 | $0.30 | $0.30 | $0.30 | 2,449 |
| Jan 2, 2025 | $0.31 | $0.30 | $0.30 | $0.30 | 10,713 |
| Dec 27, 2024 | $0.31 | $0.31 | $0.31 | $0.30 | 4,000 |
| Dec 24, 2024 | $0.30 | $0.30 | $0.29 | $0.30 | 5,879 |
| Dec 23, 2024 | $0.31 | $0.30 | $0.30 | $0.30 | 8,674 |
| Dec 20, 2024 | $0.31 | $0.30 | $0.30 | $0.30 | 49,261 |
| Dec 19, 2024 | $0.33 | $0.32 | $0.29 | $0.31 | 415,195 |
| Dec 18, 2024 | $0.35 | $0.34 | $0.32 | $0.33 | 16,228 |
| Dec 17, 2024 | $0.34 | $0.34 | $0.34 | $0.34 | 15,181 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.