Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ecofin U.s. $ (RNEW) Share Price History

Time period:
to
Date Open High Low Close Volume
13th May 2025 (Tue) 0.255 0.255 0.25 0.253 0
12th May 2025 (Mon) 0.255 0.255 0.25 0.253 1,500
9th May 2025 (Fri) 0.255 0.255 0.25 0.253 18,486
8th May 2025 (Thu) 0.258 0.258 0.253 0.253 4,000
7th May 2025 (Wed) 0.258 0.258 0.253 0.253 2,600,666
6th May 2025 (Tue) 0.258 0.258 0.258 0.258 7,500
5th May 2025 (Mon) 0.2382 0.2382 0.2382 0.2382 0
2nd May 2025 (Fri) 0.258 0.258 0.258 0.258 0
1st May 2025 (Thu) 0.258 0.26 0.258 0.258 500,001
30th Apr 2025 (Wed) 0.258 0.26 0.258 0.26 0
29th Apr 2025 (Tue) 0.258 0.26 0.258 0.26 0
28th Apr 2025 (Mon) 0.258 0.26 0.258 0.26 15,338
25th Apr 2025 (Fri) 0.255 0.264 0.26 0.26 99,323
24th Apr 2025 (Thu) 0.255 0.267 0.255 0.267 0
23rd Apr 2025 (Wed) 0.258 0.267 0.258 0.267 7,349
22nd Apr 2025 (Tue) 0.258 0.267 0.258 0.267 0
21st Apr 2025 (Mon) 0.267 0.267 0.267 0.267 0
18th Apr 2025 (Fri) 0.267 0.267 0.267 0.267 0
17th Apr 2025 (Thu) 0.258 0.267 0.258 0.267 0
16th Apr 2025 (Wed) 0.275 0.275 0.257 0.267 28,040
15th Apr 2025 (Tue) 0.275 0.275 0.275 0.275 0
14th Apr 2025 (Mon) 0.275 0.275 0.275 0.275 0
11th Apr 2025 (Fri) 0.275 0.275 0.275 0.275 25,000
10th Apr 2025 (Thu) 0.275 0.275 0.275 0.275 0
9th Apr 2025 (Wed) 0.275 0.28 0.275 0.275 0
8th Apr 2025 (Tue) 0.275 0.28 0.275 0.28 1,606
7th Apr 2025 (Mon) 0.275 0.28 0.275 0.28 0
4th Apr 2025 (Fri) 0.275 0.28 0.275 0.28 0
3rd Apr 2025 (Thu) 0.275 0.28 0.275 0.28 0
2nd Apr 2025 (Wed) 0.275 0.28 0.275 0.28 0
1st Apr 2025 (Tue) 0.275 0.28 0.26 0.28 59,678
31st Mar 2025 (Mon) 0.275 0.28 0.26 0.26 15,322
28th Mar 2025 (Fri) 0.275 0.27 0.27 0.27 27,696
27th Mar 2025 (Thu) 0.275 0.28 0.27 0.28 3,000
26th Mar 2025 (Wed) 0.275 0.28 0.27 0.28 3,000
25th Mar 2025 (Tue) 0.275 0.28 0.27 0.28 24,500
24th Mar 2025 (Mon) 0.272 0.28 0.27 0.27 57,748
21st Mar 2025 (Fri) 0.275 0.28 0.275 0.28 0
20th Mar 2025 (Thu) 0.282 0.282 0.28 0.28 168,487
19th Mar 2025 (Wed) 0.28 0.285 0.27 0.28 96,118
18th Mar 2025 (Tue) 0.28 0.286 0.28 0.285 50,000
17th Mar 2025 (Mon) 0.28 0.285 0.28 0.285 2,850,000
14th Mar 2025 (Fri) 0.284 0.284 0.284 0.284 33,713
FTSE 100 Latest
Value8,605.83
Change2.91