Shares Magazine
$0.25+0.00 (+0.00%)01 Aug 2025, 14:49
Ecofin U.S. Renewables Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | $0.25 | $0.24 | $0.24 | $0.25 | 125,000 |
| Jul 31, 2025 | $0.25 | $0.24 | $0.24 | $0.25 | 70 |
| Jul 30, 2025 | $0.25 | $0.25 | $0.24 | $0.25 | 28,814 |
| Jul 29, 2025 | $0.25 | $0.24 | $0.24 | $0.25 | 2,449 |
| Jul 25, 2025 | $0.25 | $0.26 | $0.24 | $0.25 | 8,008 |
| Jul 18, 2025 | $0.25 | $0.24 | $0.24 | $0.25 | 5,628 |
| Jul 16, 2025 | $0.24 | $0.24 | $0.24 | $0.25 | 5,800 |
| Jul 15, 2025 | $0.25 | $0.26 | $0.26 | $0.25 | 70 |
| Jul 14, 2025 | $0.25 | $0.22 | $0.22 | $0.25 | 6,000 |
| Jul 11, 2025 | $0.25 | $0.26 | $0.26 | $0.25 | 10,155 |
| Jul 2, 2025 | $0.25 | $0.27 | $0.22 | $0.25 | 257 |
| Jun 25, 2025 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| Jun 24, 2025 | $0.44 | $0.44 | $0.44 | $0.44 | 18 |
| Jun 23, 2025 | $0.25 | $0.23 | $0.23 | $0.25 | 16,331 |
| Jun 20, 2025 | $0.25 | $0.27 | $0.23 | $0.25 | 26,014 |
| Jun 17, 2025 | $0.24 | $0.27 | $0.22 | $0.25 | 9 |
| Jun 12, 2025 | $0.25 | $0.23 | $0.23 | $0.25 | 334 |
| Jun 11, 2025 | $0.26 | $0.25 | $0.25 | $0.25 | 5,699 |
| Jun 10, 2025 | $0.25 | $0.23 | $0.23 | $0.25 | 9,748 |
| Jun 9, 2025 | $0.25 | $0.25 | $0.25 | $0.25 | 850 |
| May 29, 2025 | $0.25 | $0.23 | $0.23 | $0.25 | 10,000 |
| May 20, 2025 | $0.26 | $0.25 | $0.25 | $0.25 | 20,000 |
| May 19, 2025 | $0.26 | $0.24 | $0.24 | $0.25 | 19,500 |
| May 16, 2025 | $0.26 | $0.24 | $0.24 | $0.25 | 1,224 |
| May 12, 2025 | $0.26 | $0.24 | $0.24 | $0.25 | 1,500 |
| May 9, 2025 | $0.26 | $0.27 | $0.24 | $0.25 | 18,486 |
| May 8, 2025 | $0.26 | $0.24 | $0.24 | $0.25 | 4,000 |
| May 7, 2025 | $0.26 | $0.24 | $0.24 | $0.25 | 2,600,666 |
| May 6, 2025 | $0.26 | $0.24 | $0.24 | $0.26 | 7,500 |
| May 1, 2025 | $0.26 | $0.24 | $0.24 | $0.26 | 500,001 |
| Apr 28, 2025 | $0.26 | $0.24 | $0.24 | $0.26 | 15,338 |
| Apr 25, 2025 | $0.26 | $0.26 | $0.24 | $0.26 | 99,323 |
| Apr 23, 2025 | $0.26 | $0.25 | $0.25 | $0.27 | 7,349 |
| Apr 16, 2025 | $0.28 | $0.28 | $0.24 | $0.27 | 28,040 |
| Apr 11, 2025 | $0.28 | $0.25 | $0.25 | $0.28 | 25,000 |
| Apr 8, 2025 | $0.28 | $0.26 | $0.26 | $0.28 | 1,606 |
| 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 |
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 |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,643.00 | 8.09 |
| Vistry Group PLC | 615.60 | 4.37 |
| Diageo PLC | 1,977.00 | 3.83 |
| Dowlais Group PLC | 70.30 | 3.31 |
| Pphe Hotel Group Limited | 1,760.00 | 3.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.00 | -10.54 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,660.00 | -6.68 |
| Auction Technology Group PLC | 348.50 | -5.17 |