Ecofin U.s. Renewables Infrastructure Trust Plc (RNEP)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.9512195122 | 20.5 | 20.5 | 20.1 | 21741 | 20.2250729 | DE |
| 4 | -2.3 | -10.2678571429 | 22.4 | 22.4 | 20.1 | 28657 | 20.96383987 | DE |
| 12 | -6.6 | -24.7191011236 | 26.7 | 26.7 | 20.1 | 37699 | 22.51326122 | DE |
| 26 | -5.4 | -21.1764705882 | 25.5 | 33 | 20.1 | 43151 | 24.71677379 | DE |
| 52 | -21.4 | -51.5662650602 | 41.5 | 43 | 20.1 | 47289 | 30.61381229 | DE |
| 156 | -60.4 | -75.0310559006 | 80.5 | 86.75 | 20.1 | 45563 | 51.84899837 | DE |
| 260 | -53.4 | -72.6530612245 | 73.5 | 86.75 | 20.1 | 39309 | 56.03984558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743611400 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1743525000 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 19390 |
| 1743438600 | 20.1 | -0.1 | -0.50 | 20.2 | 20.2 | 20.1 | 13531 |
| 1743183000 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 5727 |
| 1743096600 | 20.2 | -0.3 | -1.46 | 20.5 | 20.5 | 20.2 | 50000 |
| 1743010200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 20059 |
| 1742923800 | 20.5 | -0.6 | -2.84 | 21.5 | 21.5 | 20.5 | 132398 |
| 1742837400 | 21.1 | 0 | 0.00 | 21.5 | 21.5 | 21.1 | 33069 |
| 1742578200 | 21.1 | 0 | 0.00 | 21.5 | 21.5 | 21.1 | 13306 |
| 1742491800 | 21.1 | -0.5 | -2.31 | 22 | 22 | 21.1 | 120685 |
| 1742405400 | 21.6 | 0 | 0.00 | 22 | 22.3 | 21.6 | 649 |
| 1742319000 | 21.6 | 0 | 0.00 | 22 | 22 | 21.4 | 47351 |
| 1742232600 | 21.6 | 0 | 0.00 | 22 | 22 | 21.6 | 14800 |
| 1741973400 | 21.6 | -0.4 | -1.82 | 22 | 22 | 21.3 | 67305 |
| 1741887000 | 22 | 0 | 0.00 | 22 | 22 | 21.3 | 15762 |
| 1741800600 | 22 | 0 | 0.00 | 22 | 22 | 21.3 | 4189 |
| 1741714200 | 22 | 0 | 0.00 | 22 | 22 | 21.3 | 220 |
| 1741627800 | 22 | 0 | 0.00 | 22 | 22 | 20.8 | 7000 |
| 1741368600 | 22 | 0 | 0.00 | 22 | 22 | 21.3 | 0 |
| 1741282200 | 22 | -0.1 | -0.45 | 22.4 | 22.4 | 21.3 | 7004 |
| 1741195800 | 22.1 | 0 | 0.00 | 22.4 | 22.4 | 21.3 | 700 |
| 1741109400 | 22.1 | 0 | 0.00 | 22.4 | 22.4 | 22.1 | 0 |
| 1741023000 | 22.1 | 0 | 0.00 | 22.4 | 22.4 | 22.1 | 53105 |
| 1740763800 | 22.1 | 0 | 0.00 | 22.4 | 22.4 | 22.1 | 0 |
| 1740677400 | 22.1 | 0 | 0.00 | 22.4 | 22.9 | 22.1 | 15519 |
| 1740591000 | 22.1 | 0 | 0.00 | 22.4 | 22.4 | 22.1 | 4000 |
| 1740504600 | 22.1 | -0.8 | -3.49 | 22.7 | 22.9 | 22.1 | 376544 |
| 1740418200 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.7 | 0 |
| 1740159000 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.7 | 11014 |
| 1740072600 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.7 | 2349 |
| 1739986200 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.1 | 23167 |
| 1739899800 | 22.9 | 0 | 0.00 | 22.7 | 22.9 | 22.1 | 66487 |
| 1739813400 | 22.9 | 0 | 0.00 | 22.9 | 22.9 | 22.7 | 4483 |
| 1739554200 | 22.9 | -0.1 | -0.43 | 23 | 23 | 22.9 | 19500 |
| 1739467800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 16135 |
| 1739381400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 69341 |
| 1739295000 | 23 | -0.6 | -2.54 | 23 | 24 | 23 | 40221 |
| 1739208600 | 23.6 | 0.4 | 1.72 | 23.2 | 23.6 | 22.6 | 15996 |
| 1738949400 | 23.2 | -0.2 | -0.85 | 23 | 23.2 | 23 | 13 |
| 1738863000 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 79128 |
| 1738776600 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 23890 |
| 1738690200 | 23.4 | 0 | 0.00 | 23.6 | 23.6 | 23.4 | 0 |
| 1738603800 | 23.4 | 0 | 0.00 | 23.4 | 23.5 | 23.4 | 579550 |
| 1738344600 | 23.4 | 0 | 0.00 | 23.6 | 25.2 | 23.4 | 4906 |
| 1738258200 | 23.4 | -0.2 | -0.85 | 23.4 | 25 | 23.4 | 13400 |
| 1738171800 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 731 |
| 1738085400 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1737999000 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 8550 |
| 1737739800 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1737653400 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1737567000 | 23.6 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 7972 |
| 1737480600 | 23.6 | -0.3 | -1.26 | 23.6 | 25.2 | 23.6 | 38062 |
| 1737394200 | 23.9 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 10896 |
| 1737135000 | 23.9 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1737048600 | 23.9 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1736962200 | 23.9 | 0.2 | 0.84 | 23.6 | 25.2 | 23.6 | 0 |
| 1736875800 | 23.7 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 0 |
| 1736789400 | 23.7 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 1000 |
| 1736530200 | 23.7 | 0 | 0.00 | 23.6 | 25.2 | 23.6 | 22566 |
| 1736443800 | 23.7 | -0.1 | -0.42 | 23.7 | 25.3 | 23.7 | 106664 |
| 1736357400 | 23.8 | -0.6 | -2.46 | 26.7 | 26.7 | 23.8 | 73607 |
| 1736271000 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 57687 |
| 1736184600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 36983 |
| 1735925400 | 24.4 | 0 | 0.00 | 26.7 | 26.8 | 24.4 | 5786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
