UK markets closed

Ecofin U.S. Renewables Infrastructure Trust PLC (RNEW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.54000.0000 (0.00%)
At close: 05:15PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.00000.56000.00000.54000.5400268,860
27 Mar 20240.54000.54000.54000.54000.5400-
26 Mar 20240.54500.52000.51000.54500.5450150,001
25 Mar 20240.56000.56000.53000.56000.560021,656
22 Mar 20240.56000.56500.56500.56000.56002,490
21 Mar 20240.58000.55500.55500.58000.5800150,000
20 Mar 20240.58500.58500.58500.58500.5850-
19 Mar 20240.58500.56000.56000.58500.5850300,000
18 Mar 20240.58500.56500.56000.58500.585066,680
15 Mar 20240.58500.58500.58500.58500.5850-
14 Mar 20240.58500.58500.58500.58500.5850-
13 Mar 20240.58500.58500.58500.58500.5850-
12 Mar 20240.58500.58500.58500.58500.5850-
11 Mar 20240.58500.58500.58500.58500.5850-
08 Mar 20240.58500.57180.57180.58500.58502,449
07 Mar 20240.58500.58500.58500.58500.5850-
06 Mar 20240.58500.57300.57300.58500.5850200,000
05 Mar 20240.58500.58500.58500.58500.5850-
04 Mar 20240.58500.58500.58500.58500.5850-
01 Mar 20240.58500.60000.57150.58500.585048,891
29 Feb 20240.58500.57150.57150.58500.58502,500
28 Feb 20240.58500.57300.57090.58500.585060,000
27 Feb 20240.58500.57300.57150.58500.585050,469
26 Feb 20240.58500.59500.59500.58500.585094,972
23 Feb 20240.57750.58210.56500.58500.58507,822
22 Feb 20240.58250.58250.58250.58250.5825-
22 Feb 20240.007 Dividend
21 Feb 20240.58250.58000.58000.58250.5755300,000
20 Feb 20240.58250.60000.57000.58250.5755212,231
19 Feb 20240.58250.58250.58250.58250.5755-
16 Feb 20240.57750.56500.56500.58250.57558,280
15 Feb 20240.57750.57750.57750.57750.5706-
14 Feb 20240.57750.58000.57000.57750.57061,387,802
13 Feb 20240.57750.57750.57750.57750.5706-
12 Feb 20240.58000.58000.56000.57500.5681170,707
09 Feb 20240.57500.57500.57500.57500.5681-
08 Feb 20240.57000.57000.57000.57000.5632-
07 Feb 20240.56500.58000.56140.57000.563260,000
06 Feb 20240.56500.56000.55030.56500.55821,012,646
05 Feb 20240.56500.56000.56000.56500.55821,000,000
02 Feb 20240.56500.56500.56500.56500.5582-
01 Feb 20240.56500.56000.56000.56500.558265,000
31 Jan 20240.57500.56000.55000.56500.5582452,248
30 Jan 20240.56500.56500.56500.56500.5582-
29 Jan 20240.56500.56500.56500.56500.5582-
26 Jan 20240.56500.56500.56500.56500.5582-
25 Jan 20240.56500.55000.55000.56500.5582536
24 Jan 20240.56500.56470.55150.56500.558218,106
23 Jan 20240.56500.58000.55150.56500.55828,848
22 Jan 20240.56500.56500.56500.56500.5582-
19 Jan 20240.56500.56470.56470.56500.55823,291
18 Jan 20240.56500.56000.56000.56500.5582100,000
17 Jan 20240.56500.55000.55000.56500.55826,458
16 Jan 20240.56500.56500.56500.56500.5582-
15 Jan 20240.56250.56250.56250.56250.5557-
12 Jan 20240.55500.56200.54500.56250.555796,454
11 Jan 20240.56500.56500.56500.56500.5582-
10 Jan 20240.56500.56500.56500.56500.5582-
09 Jan 20240.55500.55000.55000.56500.558222,449
08 Jan 20240.55500.55000.55000.56500.55827,238
05 Jan 20240.55500.55000.55000.56500.558227
04 Jan 20240.56500.56500.56500.56500.5582-
03 Jan 20240.56500.56500.56500.56500.5582-
02 Jan 20240.55500.58000.57270.56500.55822,727
29 Dec 20230.56500.56300.56300.56500.55828,827
28 Dec 20230.56500.56300.53500.56000.55339,572
27 Dec 20230.56500.55870.53500.56000.553359,725
22 Dec 20230.55500.55900.55870.55500.548313,353
21 Dec 20230.55500.58000.58000.55500.5483177
20 Dec 20230.55500.53250.53250.55500.5483200,000
19 Dec 20230.55500.56000.53000.55500.54831,939
18 Dec 20230.55500.55500.55500.55500.5483-
15 Dec 20230.55250.55250.55250.55250.5459-
14 Dec 20230.55500.58000.52000.55250.54592,108,778
13 Dec 20230.55500.55500.55500.55500.5483-
12 Dec 20230.55000.56000.53100.55500.548391,813
11 Dec 20230.55000.56290.56290.55000.543421,620
08 Dec 20230.55000.55000.55000.55000.5434-
07 Dec 20230.55000.55000.55000.55000.5434-
06 Dec 20230.55000.52000.52000.54000.53353
05 Dec 20230.54000.54000.54000.54000.5335-
04 Dec 20230.55000.56000.56000.56000.55332,000
01 Dec 20230.55000.52000.52000.54000.53351,007,349
30 Nov 20230.55500.55600.52500.54000.533537,211
29 Nov 20230.55500.54120.54120.56000.553324,000
28 Nov 20230.56000.56000.56000.56000.5533-
27 Nov 20230.56000.56000.56000.56000.5533-
24 Nov 20230.55500.53000.53000.56000.553330,000
23 Nov 20230.55750.54000.54000.56000.55336,500
22 Nov 20230.56000.56000.56000.56000.5533-
21 Nov 20230.55750.54120.54120.56000.55332,261
20 Nov 20230.56000.56000.56000.56000.5533-
17 Nov 20230.56500.54000.53510.56000.553325,149
16 Nov 20230.56500.56500.56500.56500.5582-
15 Nov 20230.58000.54080.54080.58000.573018,000
14 Nov 20230.56500.55000.55000.58000.57301,000
13 Nov 20230.57000.57000.57000.57000.5632-
10 Nov 20230.56500.55000.55000.57000.563221
09 Nov 20230.57500.55200.53630.57000.56323,367
09 Nov 20230.007 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...