Shares Magazine
$0.36-0.01 (-1.39%)13 Sep 2024, 14:35
Ecofin U.S. Renewables Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Endeavour Mining PLC | 1,836.00 | 10.54 |
| Ti Fluid Systems PLC | 145.80 | 7.36 |
| Fresnillo PLC | 568.00 | 5.67 |
| Watches Of Switzerland Group PLC | 392.00 | 5.26 |
| Molten Ventures PLC | 430.00 | 4.88 |
| Trustpilot Group PLC | 228.50 | 4.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sainsbury (J) PLC | 289.80 | -2.03 |
| Spire Healthcare Group PLC | 243.50 | -1.81 |
| Alfa Financial Software Holdings PLC | 211.50 | -1.63 |
| Diageo PLC | 2,470.00 | -1.44 |
| Tesco PLC | 364.50 | -1.22 |
| Senior PLC | 162.20 | -1.22 |
Risers/fallers data from previous trading day.