Ecofin US Renewables Infrastructure Ord (RNEW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 11:56AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 25 Apr 2024 | 0.5200 | 0.5100 | 0.5100 | 0.5200 | 0.5200 | 50,000 |
| 24 Apr 2024 | 0.5200 | 0.4960 | 0.4960 | 0.5200 | 0.5200 | 19,802 |
| 23 Apr 2024 | 0.5200 | 0.5100 | 0.5100 | 0.5200 | 0.5200 | 50,000 |
| 22 Apr 2024 | 0.5200 | 0.5050 | 0.5005 | 0.5050 | 0.5050 | 1,017,800 |
| 19 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 18 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 17 Apr 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
| 16 Apr 2024 | 0.5200 | 0.5167 | 0.5000 | 0.5220 | 0.5220 | 30,472 |
| 15 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 12 Apr 2024 | 0.5200 | 0.5200 | 0.4930 | 0.5200 | 0.5200 | 103,647 |
| 11 Apr 2024 | 0.5200 | 0.5219 | 0.4900 | 0.5150 | 0.5150 | 22,800 |
| 10 Apr 2024 | 0.5200 | 0.4950 | 0.4950 | 0.5150 | 0.5150 | 250,000 |
| 09 Apr 2024 | 0.5200 | 0.5150 | 0.4955 | 0.5150 | 0.5150 | 85,000 |
| 08 Apr 2024 | 0.5200 | 0.5133 | 0.4905 | 0.5150 | 0.5150 | 14,381 |
| 05 Apr 2024 | 0.5200 | 0.5000 | 0.5000 | 0.5150 | 0.5150 | 200,000 |
| 04 Apr 2024 | 0.5250 | 0.5050 | 0.5050 | 0.5150 | 0.5150 | 250,000 |
| 03 Apr 2024 | 0.5400 | 0.5400 | 0.5050 | 0.5250 | 0.5250 | 260,098 |
| 02 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 28 Mar 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 268,860 |
| 27 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 26 Mar 2024 | 0.5450 | 0.5200 | 0.5100 | 0.5450 | 0.5450 | 150,001 |
| 25 Mar 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 21,656 |
| 22 Mar 2024 | 0.5600 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 2,490 |
| 21 Mar 2024 | 0.5800 | 0.5550 | 0.5550 | 0.5800 | 0.5800 | 150,000 |
| 20 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 19 Mar 2024 | 0.5850 | 0.5600 | 0.5600 | 0.5850 | 0.5850 | 300,000 |
| 18 Mar 2024 | 0.5850 | 0.5650 | 0.5600 | 0.5850 | 0.5850 | 66,680 |
| 15 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 14 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 13 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 12 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 11 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 08 Mar 2024 | 0.5850 | 0.5718 | 0.5718 | 0.5850 | 0.5850 | 2,449 |
| 07 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 06 Mar 2024 | 0.5850 | 0.5730 | 0.5730 | 0.5850 | 0.5850 | 200,000 |
| 05 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 04 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 01 Mar 2024 | 0.5850 | 0.6000 | 0.5715 | 0.5850 | 0.5850 | 48,891 |
| 29 Feb 2024 | 0.5850 | 0.5715 | 0.5715 | 0.5850 | 0.5850 | 2,500 |
| 28 Feb 2024 | 0.5850 | 0.5730 | 0.5709 | 0.5850 | 0.5850 | 60,000 |
| 27 Feb 2024 | 0.5850 | 0.5730 | 0.5715 | 0.5850 | 0.5850 | 50,469 |
| 26 Feb 2024 | 0.5850 | 0.5950 | 0.5950 | 0.5850 | 0.5850 | 94,972 |
| 23 Feb 2024 | 0.5775 | 0.5821 | 0.5650 | 0.5850 | 0.5850 | 7,822 |
| 22 Feb 2024 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | - |
| 22 Feb 2024 | 0.007 Dividend | |||||
| 21 Feb 2024 | 0.5825 | 0.5800 | 0.5800 | 0.5825 | 0.5755 | 300,000 |
| 20 Feb 2024 | 0.5825 | 0.6000 | 0.5700 | 0.5825 | 0.5755 | 212,231 |
| 19 Feb 2024 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.5755 | - |
| 16 Feb 2024 | 0.5775 | 0.5650 | 0.5650 | 0.5825 | 0.5755 | 8,280 |
| 15 Feb 2024 | 0.5775 | 0.5775 | 0.5775 | 0.5775 | 0.5706 | - |
| 14 Feb 2024 | 0.5775 | 0.5800 | 0.5700 | 0.5775 | 0.5706 | 1,387,802 |
| 13 Feb 2024 | 0.5775 | 0.5775 | 0.5775 | 0.5775 | 0.5706 | - |
| 12 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5750 | 0.5681 | 170,707 |
| 09 Feb 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5681 | - |
| 08 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5632 | - |
| 07 Feb 2024 | 0.5650 | 0.5800 | 0.5614 | 0.5700 | 0.5632 | 60,000 |
| 06 Feb 2024 | 0.5650 | 0.5600 | 0.5503 | 0.5650 | 0.5582 | 1,012,646 |
| 05 Feb 2024 | 0.5650 | 0.5600 | 0.5600 | 0.5650 | 0.5582 | 1,000,000 |
| 02 Feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
| 01 Feb 2024 | 0.5650 | 0.5600 | 0.5600 | 0.5650 | 0.5582 | 65,000 |
| 31 Jan 2024 | 0.5750 | 0.5600 | 0.5500 | 0.5650 | 0.5582 | 452,248 |
| 30 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
| 29 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
| 26 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
| 25 Jan 2024 | 0.5650 | 0.5500 | 0.5500 | 0.5650 | 0.5582 | 536 |
| 24 Jan 2024 | 0.5650 | 0.5647 | 0.5515 | 0.5650 | 0.5582 | 18,106 |
| 23 Jan 2024 | 0.5650 | 0.5800 | 0.5515 | 0.5650 | 0.5582 | 8,848 |
| 22 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
| 19 Jan 2024 | 0.5650 | 0.5647 | 0.5647 | 0.5650 | 0.5582 | 3,291 |
| 18 Jan 2024 | 0.5650 | 0.5600 | 0.5600 | 0.5650 | 0.5582 | 100,000 |
| 17 Jan 2024 | 0.5650 | 0.5500 | 0.5500 | 0.5650 | 0.5582 | 6,458 |
| 16 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
| 15 Jan 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5557 | - |
| 12 Jan 2024 | 0.5550 | 0.5620 | 0.5450 | 0.5625 | 0.5557 | 96,454 |
| 11 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
| 10 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
| 09 Jan 2024 | 0.5550 | 0.5500 | 0.5500 | 0.5650 | 0.5582 | 22,449 |
| 08 Jan 2024 | 0.5550 | 0.5500 | 0.5500 | 0.5650 | 0.5582 | 7,238 |
| 05 Jan 2024 | 0.5550 | 0.5500 | 0.5500 | 0.5650 | 0.5582 | 27 |
| 04 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
| 03 Jan 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5582 | - |
| 02 Jan 2024 | 0.5550 | 0.5800 | 0.5727 | 0.5650 | 0.5582 | 2,727 |
| 29 Dec 2023 | 0.5650 | 0.5630 | 0.5630 | 0.5650 | 0.5582 | 8,827 |
| 28 Dec 2023 | 0.5650 | 0.5630 | 0.5350 | 0.5600 | 0.5533 | 9,572 |
| 27 Dec 2023 | 0.5650 | 0.5587 | 0.5350 | 0.5600 | 0.5533 | 59,725 |
| 22 Dec 2023 | 0.5550 | 0.5590 | 0.5587 | 0.5550 | 0.5483 | 13,353 |
| 21 Dec 2023 | 0.5550 | 0.5800 | 0.5800 | 0.5550 | 0.5483 | 177 |
| 20 Dec 2023 | 0.5550 | 0.5325 | 0.5325 | 0.5550 | 0.5483 | 200,000 |
| 19 Dec 2023 | 0.5550 | 0.5600 | 0.5300 | 0.5550 | 0.5483 | 1,939 |
| 18 Dec 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5483 | - |
| 15 Dec 2023 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.5459 | - |
| 14 Dec 2023 | 0.5550 | 0.5800 | 0.5200 | 0.5525 | 0.5459 | 2,108,778 |
| 13 Dec 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5483 | - |
| 12 Dec 2023 | 0.5500 | 0.5600 | 0.5310 | 0.5550 | 0.5483 | 91,813 |
| 11 Dec 2023 | 0.5500 | 0.5629 | 0.5629 | 0.5500 | 0.5434 | 21,620 |
| 08 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5434 | - |
| 07 Dec 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5434 | - |
| 06 Dec 2023 | 0.5500 | 0.5200 | 0.5200 | 0.5400 | 0.5335 | 3 |
| 05 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5335 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.