Shares Magazine
$0.24+0.00 (+0.00%)03 Nov 2025, 11:00
Ecofin U.S. Renewables Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2025 | $0.24 | $0.25 | $0.25 | $0.24 | 3,667 |
| Oct 31, 2025 | $0.24 | $0.26 | $0.24 | $0.24 | 40,000 |
| Oct 30, 2025 | $0.24 | $0.22 | $0.22 | $0.24 | 2,449 |
| Oct 27, 2025 | $0.25 | $0.23 | $0.23 | $0.24 | 1,480 |
| Oct 20, 2025 | $0.24 | $0.24 | $0.24 | $0.24 | 950 |
| Oct 16, 2025 | $0.24 | $0.26 | $0.26 | $0.24 | 100 |
| Oct 15, 2025 | $0.24 | $0.23 | $0.23 | $0.24 | 7,153 |
| Oct 10, 2025 | $0.24 | $0.24 | $0.23 | $0.24 | 63,500 |
| Oct 9, 2025 | $0.23 | $0.24 | $0.24 | $0.24 | 12,050 |
| Oct 8, 2025 | $0.23 | $0.24 | $0.23 | $0.24 | 145,289 |
| Oct 6, 2025 | $0.23 | $0.24 | $0.24 | $0.24 | 5,750,258 |
| Sep 30, 2025 | $0.23 | $0.22 | $0.22 | $0.24 | 6,000 |
| Sep 26, 2025 | $0.23 | $0.23 | $0.23 | $0.24 | 280,000 |
| Sep 25, 2025 | $0.24 | $0.24 | $0.22 | $0.24 | 6,088,616 |
| Sep 23, 2025 | $0.23 | $0.22 | $0.22 | $0.24 | 6,798 |
| Sep 18, 2025 | $0.23 | $0.23 | $0.23 | $0.24 | 150,000 |
| Sep 16, 2025 | $0.23 | $0.26 | $0.26 | $0.24 | 10 |
| Sep 1, 2025 | $0.24 | $0.22 | $0.22 | $0.24 | 3,368 |
| Aug 27, 2025 | $0.25 | $0.25 | $0.25 | $0.24 | 20,000 |
| Aug 26, 2025 | $0.25 | $0.26 | $0.26 | $0.24 | 40 |
| Aug 18, 2025 | $0.24 | $0.25 | $0.23 | $0.24 | 24,124 |
| Aug 15, 2025 | $0.25 | $0.23 | $0.23 | $0.25 | 28,000 |
| Aug 12, 2025 | $0.24 | $0.24 | $0.24 | $0.25 | 263,000 |
| Aug 7, 2025 | $0.25 | $0.24 | $0.24 | $0.25 | 11,396 |
| 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 |
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 |
|---|---|---|
| Helios Towers PLC | 176.80 | 14.06 |
| Rs Group PLC | 587.90 | 6.41 |
| Tate & Lyle PLC | 402.00 | 6.35 |
| Watches Of Switzerland Group PLC | 413.60 | 6.05 |
| Ceres Power Holdings PLC | 392.92 | 5.68 |
| Imi PLC | 2,536.00 | 5.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,571.00 | -11.29 |
| Smith & Nephew PLC | 1,254.00 | -10.01 |
| Ashmore Group PLC | 171.60 | -8.43 |
| Metlen Energy & Metals PLC | 42.65 | -7.58 |
| Tbc Bank Group PLC | 4,064.41 | -5.37 |
| Diageo PLC | 1,705.50 | -5.12 |