Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Ecofin US Renewables Infrastructure Ord (RNEW.L)

Compare
0.2670
0.0000
(0.00%)
As of April 16 at 12:53:06 PM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.00000.00000.00000.26700.267044,040
Apr 15, 20250.27500.27500.27500.27500.2750-
Apr 14, 20250.27500.27500.27500.27500.2750-
Apr 11, 20250.27500.25000.25000.27500.275025,000
Apr 10, 20250.27500.27500.27500.27500.2750-
Apr 9, 20250.27500.27500.27500.27500.2750-
Apr 8, 20250.27500.26200.26200.28000.28001,606
Apr 7, 20250.28000.28000.28000.28000.2800-
Apr 4, 20250.28000.28000.28000.28000.2800-
Apr 3, 20250.28000.28000.28000.28000.2800-
Apr 2, 20250.28000.28000.28000.28000.2800-
Apr 1, 20250.27500.27000.27000.28000.280059,678
Mar 31, 20250.27500.27000.27000.26000.260015,322
Mar 28, 20250.27500.27000.26200.27000.270027,696
Mar 27, 20250.27500.27000.27000.28000.28003,000
Mar 26, 20250.27500.27000.27000.28000.28003,000
Mar 25, 20250.27500.27000.27000.28000.280024,500
Mar 24, 20250.27500.27200.26000.27000.270057,748
Mar 21, 20250.28000.28000.28000.28000.2800-
Mar 20, 20250.28000.28200.28200.28000.2800168,487
Mar 19, 20250.28000.28000.26400.28000.280096,118
Mar 18, 20250.28000.28600.28000.28500.285050,000
Mar 17, 20250.28000.28000.26000.28500.28502,850,000
Mar 14, 20250.28400.28400.26000.28400.284033,713
Mar 13, 20250.28900.28900.28900.28900.2890-
Mar 12, 20250.28900.28900.28900.28900.2890-
Mar 11, 20250.28400.27000.27000.28900.2890819
Mar 10, 20250.28400.27530.27530.28900.289024,000
Mar 7, 20250.28900.28900.28900.28900.2890-
Mar 6, 20250.28900.28900.28900.28900.2890-
Mar 5, 20250.28400.27530.27530.28900.289010,000
Mar 4, 20250.28900.28900.28900.28900.2890-
Mar 3, 20250.28900.28900.28900.28900.2890-
Feb 28, 20250.28400.29000.29000.28900.28904,060
Feb 27, 20250.28400.28000.28000.28900.2890400,000
Feb 26, 20250.28400.28000.26770.28000.2800190,445
Feb 25, 20250.28400.28000.28000.28000.2800622,755
Feb 24, 20250.28000.28000.28000.28000.2800-
Feb 21, 20250.28400.28400.26000.28400.284069,919
Feb 20, 20250.28000.28000.28000.28000.2800-
Feb 19, 20250.28000.28000.28000.28000.2800-
Feb 18, 20250.28000.28000.28000.28000.2800-
Feb 17, 20250.28500.28000.28000.28000.2800288,125
Feb 14, 20250.28500.28600.26000.28000.28001,051,104
Feb 13, 20250.28500.28600.26560.28600.286084,191
Feb 12, 20250.28500.28800.28800.28800.288035,000
Feb 11, 20250.28500.29200.28600.28600.2860281,625
Feb 10, 20250.26240.29600.26000.28000.2800317,149
Feb 7, 20250.29800.28000.27230.29000.290031,413
Feb 6, 20250.30000.30000.30000.30000.3000-
Feb 5, 20250.30000.30000.30000.30000.3000-
Feb 4, 20250.30000.30000.30000.30000.3000-
Feb 3, 20250.30400.30000.28500.30000.3000294,882
Jan 31, 20250.31700.29200.29200.30100.30108,000
Jan 30, 20250.30100.30100.30100.30100.3010-
Jan 29, 20250.30100.30100.30100.30100.3010-
Jan 28, 20250.31700.29470.28660.30100.301011,297
Jan 27, 20250.30100.30100.30100.30100.3010-
Jan 24, 20250.30100.30100.30100.30100.3010-
Jan 23, 20250.30100.30100.30100.30100.3010-
Jan 22, 20250.30400.30000.30000.30100.30101,036
Jan 21, 20250.30400.30000.30000.30100.3010200,000
Jan 20, 20250.31700.32000.32000.30100.30106,000
Jan 17, 20250.30400.29470.29470.30100.30103,674
Jan 16, 20250.30400.30820.30820.30100.30104,000
Jan 15, 20250.30400.32000.32000.30100.3010106,719
Jan 14, 20250.30400.29290.29290.30100.3010106,000
Jan 13, 20250.30100.30100.30100.30100.3010-
Jan 10, 20250.30400.29200.29200.30100.301014,000
Jan 9, 20250.30400.32000.32000.32000.320073,281
Jan 8, 20250.32100.31600.29220.30100.3010165,603
Jan 7, 20250.32100.29620.29620.30800.30801,133
Jan 6, 20250.31000.30760.30300.30800.308031,005
Jan 3, 20250.31000.29870.29870.30500.30502,449
Jan 2, 20250.31000.29870.29870.30500.305010,713
Dec 31, 20240.30500.30500.30500.30500.3050-
Dec 30, 20240.30500.30500.30500.30500.3050-
Dec 27, 20240.31000.30820.30820.30500.30504,000
Dec 24, 20240.30500.30000.29000.30500.30505,879
Dec 23, 20240.31000.30380.29870.30500.30508,674
Dec 20, 20240.31000.30500.29870.30500.305049,261
Dec 19, 20240.32800.32000.29480.31000.3100415,195
Dec 18, 20240.34800.34200.32000.33000.330016,228
Dec 17, 20240.34300.34200.34000.34000.340015,181
Dec 16, 20240.38500.36800.34000.34100.341053,220
Dec 13, 20240.41500.39000.37000.37100.371012,032
Dec 12, 20240.41500.40700.40700.41300.41304,899
Dec 11, 20240.41500.40000.40000.41300.41306
Dec 10, 20240.41500.40700.40700.41300.41309,350
Dec 9, 20240.41300.41300.41300.41300.4130-
Dec 6, 20240.41500.40850.40700.41300.413061,874
Dec 5, 20240.41500.41500.40700.41500.41503,403,000
Dec 4, 20240.41500.40000.40000.41500.415010,000
Dec 3, 20240.40500.41000.41000.41500.4150341,286
Dec 2, 20240.41000.41000.41000.41000.4100-
Nov 29, 20240.41000.41000.41000.41000.4100-
Nov 28, 20240.41000.41000.41000.41000.4100-
Nov 27, 20240.41000.41000.41000.41000.41002,000,000
Nov 26, 20240.41000.41000.41000.41000.4100-
Nov 25, 20240.41000.40700.40700.41000.41001,759
Nov 22, 20240.41000.41000.40700.41000.4100165,500
Nov 21, 20240.41000.41000.40700.41000.410031,608
Nov 20, 20240.41500.41250.40000.40400.4040144,300
Nov 19, 20240.40500.42000.41000.41500.4150121,509
Nov 18, 20240.40500.41410.41000.41500.415024,500
Nov 15, 20240.40500.40330.40330.41500.415024,500
Nov 14, 20240.41000.41000.41000.41000.4100-
Nov 13, 20240.41000.41000.41000.41000.4100-
Nov 12, 20240.39500.41080.41080.41000.4100305,000
Nov 11, 20240.39500.39000.38000.40000.4000425,002
Nov 8, 20240.39000.39000.39000.39000.3900-
Nov 7, 20240.39000.39000.39000.39000.3900-
Nov 6, 20240.39500.39000.38200.39000.390063,300
Nov 5, 20240.39000.39000.39000.39000.3900-
Nov 4, 20240.39000.39000.37750.39000.390028,500
Nov 1, 20240.38000.38000.38000.38500.38506,274,380
Oct 31, 20240.38000.38000.38000.38000.3800-
Oct 30, 20240.37500.40000.37370.38000.380026,006
Oct 29, 20240.37500.38000.37750.37500.375048,000
Oct 28, 20240.37500.38500.38000.37500.3750124,380
Oct 25, 20240.37500.37500.37500.37500.3750-
Oct 24, 20240.37500.37500.37500.37500.3750-
Oct 23, 20240.37500.37800.37800.37500.375035,700
Oct 22, 20240.36000.37000.35000.37500.37502,818,200
Oct 21, 20240.36000.36000.36000.36000.3600-
Oct 18, 20240.36000.35520.35520.36000.3600116
Oct 17, 20240.36000.36000.36000.36000.3600-
Oct 16, 20240.36000.36000.36000.36000.3600-
Oct 15, 20240.36000.36000.36000.36000.3600-
Oct 14, 20240.35500.35500.35500.35500.3550-
Oct 11, 20240.35500.37040.34960.35500.3550112,623
Oct 10, 20240.33500.34900.34900.35500.355035,000
Oct 9, 20240.33500.34640.32000.33500.3350151,657
Oct 8, 20240.32500.34000.32000.33500.33502,819,732
Oct 7, 20240.32500.34000.32200.33000.330016,057
Oct 4, 20240.33000.33000.33000.33000.3300-
Oct 3, 20240.32500.33000.33000.33000.33001,843,000
Oct 2, 20240.33000.33000.33000.33000.3300-
Oct 1, 20240.32500.33800.33800.33000.3300447
Sep 30, 20240.32500.34000.32100.33000.330038,060
Sep 27, 20240.32500.32510.32510.33000.33001,224
Sep 26, 20240.33000.33000.33000.33000.3300-
Sep 25, 20240.32500.33000.32490.33000.33002,430,000
Sep 24, 20240.32500.33800.33000.33000.33001,009,202
Sep 23, 20240.33000.33000.33000.33000.3300-
Sep 20, 20240.32500.33750.32100.33000.33001,196,649
Sep 19, 20240.34500.33000.33000.33000.3300440,000
Sep 18, 20240.35000.35000.34000.34500.3450121,674
Sep 17, 20240.35500.36000.34000.35000.3500401,678
Sep 16, 20240.35500.35500.35500.35500.3550-
Sep 13, 20240.36000.36250.34000.35500.355025,002
Sep 12, 20240.38000.35210.35210.36000.36006,756
Sep 11, 20240.40000.38010.36500.38000.3800295,124
Sep 10, 20240.43500.40000.38000.40500.4050180,856
Sep 9, 20240.50000.45000.38000.43800.4380606,485
Sep 6, 20240.52000.49000.49000.49200.492010,000
Sep 5, 20240.49300.49300.49300.49300.4930-
Sep 4, 20240.52000.49020.49020.49500.49506,000
Sep 3, 20240.50000.50000.50000.50000.5000-
Sep 2, 20240.50500.50500.50500.50500.5050-
Aug 30, 20240.52000.49640.49640.50750.5075354
Aug 29, 20240.50750.50750.50750.50750.5075-
Aug 28, 20240.52000.49000.49000.50750.507581,655
Aug 27, 20240.50750.50750.50750.50750.5075-
Aug 23, 20240.50750.50750.50750.50750.5075-
Aug 22, 20240.50750.50750.50750.50750.5075-
Aug 21, 20240.50750.50750.50750.50750.5075-
Aug 20, 20240.50750.50750.50750.50750.5075-
Aug 19, 20240.50750.50750.50750.50750.5075-
Aug 16, 20240.52000.49170.49170.50750.5075800
Aug 15, 20240.50750.50750.50750.50750.5075-
Aug 14, 20240.50750.50750.50750.50750.5075-
Aug 13, 20240.52000.49000.49000.50750.50755,000
Aug 12, 20240.50750.50750.50750.50750.5075-
Aug 9, 20240.51500.51500.51500.51500.5150-
Aug 8, 20240.52000.50440.50440.51500.51503,000
Aug 7, 20240.51500.51500.51500.51500.5150-
Aug 6, 20240.51500.51500.51500.51500.5150-
Aug 5, 20240.51500.51500.51500.51500.5150-
Aug 2, 20240.51750.51750.51750.51750.5175-
Aug 1, 20240.52000.49230.49230.51750.51751
Jul 31, 20240.52000.49160.49160.51750.51753,062
Jul 30, 20240.52000.49000.49000.51750.5175326
Jul 29, 20240.51750.51750.51750.51750.5175-
Jul 26, 20240.51750.51750.51750.51750.5175-
Jul 25, 20240.51750.51750.51750.51750.5175-
Jul 24, 20240.51750.51750.51750.51750.5175-
Jul 23, 20240.52000.55000.55000.51750.51754
Jul 22, 20240.52000.56000.56000.56000.5600865
Jul 19, 20240.52000.52000.52000.52000.5200-
Jul 18, 20240.52000.52000.52000.52000.5200-
Jul 17, 20240.52000.52000.52000.52000.5200-
Jul 16, 20240.52000.52000.52000.52000.5200-
Jul 15, 20240.52000.51650.51650.52000.52007,376
Jul 12, 20240.52000.50790.49180.52000.520028,835
Jul 11, 20240.52000.50620.50620.52000.52005,000
Jul 10, 20240.52000.52000.52000.52000.5200-
Jul 9, 20240.52000.52000.52000.52000.5200-
Jul 8, 20240.52000.52000.52000.52000.5200-
Jul 5, 20240.52000.52000.52000.52000.5200-
Jul 4, 20240.52000.49060.49060.52000.5200130,000
Jul 3, 20240.52000.52000.52000.52000.5200-
Jul 2, 20240.52000.54700.54700.52000.520024,000
Jul 1, 20240.52000.52000.52000.52000.5200-
Jun 28, 20240.52000.52000.52000.52000.5200-
Jun 27, 2024 0.0070 Dividend
Jun 27, 20240.52000.52000.52000.52000.5200-
Jun 26, 20240.52500.52500.52500.52500.5180-
Jun 25, 20240.52000.51860.51860.52500.518047,959
Jun 24, 20240.52000.55000.50000.52500.51803,809
Jun 21, 20240.52500.52500.52500.52500.5180-
Jun 20, 20240.52500.52500.52500.52500.5180-
Jun 19, 20240.52000.50050.50050.52500.518010,000
Jun 18, 20240.52500.52500.52500.52500.5180-
Jun 17, 20240.52000.51000.50500.52500.518018,350
Jun 14, 20240.52000.50550.50550.52750.52052,495
Jun 13, 20240.52750.52750.52750.52750.5205-
Jun 12, 20240.52000.55000.50550.52750.52052,781
Jun 11, 20240.52750.52750.52750.52750.5205-
Jun 10, 20240.52750.52750.52750.52750.5205-
Jun 7, 20240.52750.52750.52750.52750.5205-
Jun 6, 20240.52000.50500.50500.52750.52052,261
Jun 5, 20240.52000.50550.50550.52750.52051,224
Jun 4, 20240.52000.55000.55000.52750.520517
Jun 3, 20240.52000.50550.50550.52750.520545,000
May 31, 20240.52000.55000.50550.52750.520525,144
May 30, 20240.52000.50500.50500.52750.520520
May 29, 20240.52000.50550.50550.52750.520520,414
May 28, 20240.52750.52750.52750.52750.5205-
May 24, 20240.52000.51500.51500.52750.5205500,000
May 23, 20240.52750.52750.52750.52750.5205-
May 22, 20240.52000.51500.51500.52750.5205250,000
May 21, 20240.52000.55000.50550.52750.520556,042
May 20, 20240.52000.50550.50550.52750.520527,456
May 17, 20240.52750.52750.52750.52750.5205-
May 16, 20240.52000.51000.51000.52750.5205150,000
May 15, 20240.52000.55000.55000.55000.5427168,523
May 14, 20240.52000.51000.51000.52500.518075,000
May 13, 20240.52000.50000.50000.52500.5180970
May 10, 20240.52500.52500.52500.52500.5180-
May 9, 20240.52000.51700.51000.52500.5180101,766
May 8, 20240.52000.51000.50000.52500.5180354,045
May 7, 20240.52500.52500.52500.52500.5180-
May 3, 20240.52500.52500.52500.52500.5180-
May 2, 20240.52000.52000.50500.52500.518094,000
May 1, 20240.52000.55000.52000.52500.518075,096
Apr 30, 20240.52000.52000.50000.52000.513165,778
Apr 29, 20240.52000.52000.51000.52000.513191,224
Apr 26, 20240.52000.52000.52000.52000.5131-
Apr 25, 20240.52000.51000.51000.52000.513150,000
Apr 24, 20240.52000.49600.49600.52000.513119,802
Apr 23, 20240.52000.51000.51000.52000.513150,000
Apr 22, 20240.52000.50500.50050.50500.49831,017,800
Apr 19, 20240.52000.52000.52000.52000.5131-
Apr 18, 20240.52000.52000.52000.52000.5131-
Apr 17, 20240.52200.52200.52200.52200.5150-