Shares Magazine
$0.51+0.00 (+0.00%)16 Aug 2024, 15:19
Ecofin U.S. Renewables Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 12, 2024 | $0.52 | $0.51 | $0.49 | $0.52 | 28,835 |
| Jul 11, 2024 | $0.52 | $0.51 | $0.51 | $0.52 | 5,000 |
| Jul 4, 2024 | $0.52 | $0.49 | $0.49 | $0.52 | 130,000 |
| Jul 2, 2024 | $0.52 | $0.55 | $0.55 | $0.52 | 24,000 |
| Jun 25, 2024 | $0.52 | $0.52 | $0.52 | $0.53 | 47,959 |
| Jun 24, 2024 | $0.52 | $0.55 | $0.50 | $0.53 | 3,809 |
| Jun 19, 2024 | $0.52 | $0.50 | $0.50 | $0.53 | 10,000 |
| Jun 17, 2024 | $0.52 | $0.51 | $0.51 | $0.53 | 18,350 |
| Jun 14, 2024 | $0.52 | $0.51 | $0.51 | $0.53 | 2,495 |
| Jun 12, 2024 | $0.52 | $0.55 | $0.51 | $0.53 | 2,781 |
| Jun 6, 2024 | $0.52 | $0.51 | $0.51 | $0.53 | 2,261 |
| Jun 5, 2024 | $0.52 | $0.51 | $0.51 | $0.53 | 1,224 |
| Jun 4, 2024 | $0.52 | $0.55 | $0.55 | $0.53 | 17 |
| Jun 3, 2024 | $0.52 | $0.51 | $0.51 | $0.53 | 45,000 |
| May 31, 2024 | $0.52 | $0.55 | $0.51 | $0.53 | 25,144 |
| May 30, 2024 | $0.52 | $0.51 | $0.51 | $0.53 | 20 |
| May 29, 2024 | $0.52 | $0.51 | $0.51 | $0.53 | 20,414 |
| May 24, 2024 | $0.52 | $0.52 | $0.52 | $0.53 | 500,000 |
| May 22, 2024 | $0.52 | $0.52 | $0.52 | $0.53 | 250,000 |
| May 21, 2024 | $0.52 | $0.55 | $0.51 | $0.53 | 56,042 |
| May 20, 2024 | $0.52 | $0.51 | $0.51 | $0.53 | 27,456 |
| May 16, 2024 | $0.52 | $0.51 | $0.51 | $0.53 | 150,000 |
| May 15, 2024 | $0.52 | $0.55 | $0.55 | $0.55 | 168,523 |
| May 14, 2024 | $0.52 | $0.51 | $0.51 | $0.53 | 75,000 |
| May 13, 2024 | $0.52 | $0.50 | $0.50 | $0.53 | 970 |
| May 9, 2024 | $0.52 | $0.52 | $0.51 | $0.53 | 101,766 |
| May 8, 2024 | $0.52 | $0.51 | $0.50 | $0.53 | 354,045 |
| May 2, 2024 | $0.52 | $0.52 | $0.51 | $0.53 | 94,000 |
| May 1, 2024 | $0.52 | $0.55 | $0.52 | $0.53 | 75,096 |
| Apr 30, 2024 | $0.52 | $0.52 | $0.50 | $0.52 | 65,778 |
| Apr 29, 2024 | $0.52 | $0.52 | $0.51 | $0.52 | 91,224 |
| Apr 25, 2024 | $0.52 | $0.51 | $0.51 | $0.52 | 50,000 |
| Apr 24, 2024 | $0.52 | $0.50 | $0.50 | $0.52 | 19,802 |
| Apr 23, 2024 | $0.52 | $0.51 | $0.51 | $0.52 | 50,000 |
| Apr 22, 2024 | $0.52 | $0.51 | $0.50 | $0.51 | 1,017,800 |
| Apr 16, 2024 | $0.52 | $0.52 | $0.50 | $0.52 | 30,472 |
| Apr 12, 2024 | $0.52 | $0.52 | $0.49 | $0.52 | 103,647 |
| Apr 11, 2024 | $0.52 | $0.52 | $0.49 | $0.52 | 22,800 |
| Apr 10, 2024 | $0.52 | $0.49 | $0.49 | $0.52 | 250,000 |
| Apr 9, 2024 | $0.52 | $0.52 | $0.50 | $0.52 | 85,000 |
| Apr 8, 2024 | $0.52 | $0.51 | $0.49 | $0.52 | 14,381 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.