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
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
13th Mar 2025 (Thu) 0.284 0.289 0.284 0.289 0
12th Mar 2025 (Wed) 0.284 0.289 0.284 0.289 0
11th Mar 2025 (Tue) 0.284 0.289 0.284 0.289 819
10th Mar 2025 (Mon) 0.284 0.289 0.284 0.289 24,000
7th Mar 2025 (Fri) 0.284 0.289 0.284 0.289 0
6th Mar 2025 (Thu) 0.284 0.289 0.284 0.289 0
5th Mar 2025 (Wed) 0.284 0.289 0.284 0.289 10,000
4th Mar 2025 (Tue) 0.284 0.289 0.284 0.289 0
3rd Mar 2025 (Mon) 0.284 0.289 0.284 0.289 0
28th Feb 2025 (Fri) 0.284 0.289 0.284 0.289 4,060
27th Feb 2025 (Thu) 0.284 0.289 0.28 0.289 400,000
26th Feb 2025 (Wed) 0.28 0.28 0.28 0.28 190,445
25th Feb 2025 (Tue) 0.284 0.28 0.28 0.28 622,755
24th Feb 2025 (Mon) 0.284 0.284 0.28 0.28 0
21st Feb 2025 (Fri) 0.284 0.284 0.284 0.284 69,919
20th Feb 2025 (Thu) 0.285 0.285 0.28 0.28 0
19th Feb 2025 (Wed) 0.285 0.285 0.28 0.28 0
18th Feb 2025 (Tue) 0.285 0.285 0.28 0.28 0
17th Feb 2025 (Mon) 0.285 0.285 0.28 0.28 288,125
14th Feb 2025 (Fri) 0.285 0.286 0.28 0.28 1,051,104
13th Feb 2025 (Thu) 0.285 0.286 0.286 0.286 84,191
12th Feb 2025 (Wed) 0.285 0.288 0.288 0.288 35,000
11th Feb 2025 (Tue) 0.285 0.292 0.28 0.286 281,625
10th Feb 2025 (Mon) 0.296 0.296 0.28 0.28 317,149
7th Feb 2025 (Fri) 0.298 0.298 0.29 0.29 31,413
6th Feb 2025 (Thu) 0.303 0.303 0.30 0.30 0
5th Feb 2025 (Wed) 0.303 0.303 0.30 0.30 0
4th Feb 2025 (Tue) 0.315 0.315 0.30 0.30 0
FTSE 100 Latest
Value8,474.74
Change-133.74