Shares Magazine
$0.31+0.00 (+0.00%)03 Jan 2025, 15:32
Ecofin U.S. Renewables Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 16, 2024 | $0.39 | $0.37 | $0.34 | $0.34 | 53,220 |
| Dec 13, 2024 | $0.41 | $0.39 | $0.37 | $0.37 | 12,032 |
| Dec 12, 2024 | $0.41 | $0.41 | $0.41 | $0.41 | 4,899 |
| Dec 11, 2024 | $0.41 | $0.40 | $0.40 | $0.41 | 6 |
| Dec 10, 2024 | $0.41 | $0.41 | $0.41 | $0.41 | 9,350 |
| Dec 6, 2024 | $0.41 | $0.41 | $0.41 | $0.41 | 61,874 |
| Dec 5, 2024 | $0.41 | $0.41 | $0.41 | $0.41 | 3,403,000 |
| Dec 4, 2024 | $0.41 | $0.40 | $0.40 | $0.41 | 10,000 |
| Dec 3, 2024 | $0.41 | $0.41 | $0.41 | $0.41 | 341,286 |
| Nov 27, 2024 | $0.41 | $0.41 | $0.41 | $0.41 | 2,000,000 |
| Nov 25, 2024 | $0.41 | $0.41 | $0.41 | $0.41 | 1,759 |
| 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 |
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 |
|---|---|---|
| Ithaca Energy PLC | 122.20 | 3.56 |
| Metro Bank Holdings PLC | 99.70 | 3.53 |
| Harbour Energy PLC | 268.00 | 2.80 |
| Ocado Group PLC | 323.60 | 2.67 |
| Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
| Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,448.50 | -3.89 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Carnival PLC | 1,765.50 | -3.81 |
| Persimmon PLC | 1,139.50 | -3.76 |
| Ferrexpo PLC | 105.00 | -3.49 |
| Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.