Shares Magazine
$0.28+0.02 (+7.69%)01 Apr 2025, 08:18
Ecofin U.S. Renewables Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | $0.28 | $0.27 | $0.27 | $0.28 | 59,678 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 102.20 | 14.90 |
| Severn Trent PLC | 2,693.00 | 5.82 |
| Sse PLC | 1,653.00 | 5.02 |
| United Utilities Group PLC | 1,071.00 | 4.59 |
| Workspace Group PLC | 432.50 | 4.47 |
| National Grid PLC | 1,053.00 | 4.46 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Watches Of Switzerland Group PLC | 366.40 | -13.46 |
| Standard Chartered PLC | 999.00 | -13.32 |
| Carnival PLC | 1,213.00 | -11.33 |
| Ithaca Energy PLC | 140.60 | -11.13 |
| Vietnam Enterprise Investments Limited | 519.00 | -10.67 |
| Burberry Group PLC | 694.00 | -10.01 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.