Ecofin Global Utilities and Infrastructure Trust (EGL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ecofin Global Utilities and Infrastructure Trust

Date Open High Low Close* Volume
20/12/2024 177.00p 182.50p 176.00p 182.50p 438129
19/12/2024 177.00p 181.00p 174.18p 179.00p 149197
18/12/2024 174.50p 181.80p 174.50p 177.00p 668722
17/12/2024 176.00p 177.00p 174.52p 175.00p 430389
16/12/2024 180.50p 187.00p 175.50p 176.00p 514512
13/12/2024 184.00p 186.30p 180.00p 183.25p 221233
12/12/2024 187.00p 188.93p 183.06p 187.00p 348441
11/12/2024 189.00p 191.24p 188.50p 189.00p 287238
10/12/2024 189.50p 191.32p 188.50p 189.00p 164388
09/12/2024 188.00p 191.00p 187.00p 190.00p 326698
06/12/2024 193.00p 193.00p 189.00p 190.50p 94168
05/12/2024 192.00p 195.00p 188.38p 195.00p 79035
04/12/2024 192.00p 195.00p 191.79p 193.00p 197172
03/12/2024 195.50p 197.51p 189.79p 194.50p 235027
02/12/2024 193.50p 195.00p 189.10p 195.00p 169009
29/11/2024 192.50p 193.01p 190.00p 193.00p 112341
28/11/2024 190.00p 193.50p 190.00p 191.00p 133020
27/11/2024 190.00p 192.67p 190.00p 191.50p 306990
26/11/2024 192.00p 193.20p 190.35p 191.00p 92873
25/11/2024 192.00p 192.00p 190.02p 191.50p 195107
22/11/2024 191.50p 192.73p 188.00p 192.00p 41363
21/11/2024 186.00p 195.00p 185.75p 195.00p 74798
20/11/2024 190.50p 191.50p 189.50p 189.50p 125772
19/11/2024 186.50p 190.50p 184.78p 190.50p 245753
18/11/2024 184.00p 186.00p 183.50p 186.00p 242409
15/11/2024 184.00p 190.50p 184.00p 185.00p 199042
14/11/2024 184.00p 191.00p 184.00p 185.00p 139787
13/11/2024 184.50p 188.71p 184.00p 184.00p 100943
12/11/2024 185.50p 190.50p 184.50p 186.00p 289561
11/11/2024 187.00p 187.00p 184.00p 186.50p 204930
08/11/2024 184.50p 189.00p 184.50p 184.50p 134046
07/11/2024 191.50p 192.00p 184.50p 186.00p 210180
06/11/2024 191.00p 192.25p 184.69p 185.00p 297086
05/11/2024 190.00p 190.52p 188.00p 188.00p 71230
04/11/2024 190.50p 196.00p 188.00p 191.00p 100516
01/11/2024 190.50p 191.50p 190.00p 190.00p 70558
31/10/2024 195.00p 196.50p 189.52p 190.50p 125791
30/10/2024 196.00p 198.00p 194.40p 195.50p 47264
29/10/2024 196.50p 198.00p 195.00p 195.00p 263992
28/10/2024 198.00p 201.85p 193.55p 196.00p 521518
25/10/2024 200.00p 204.00p 196.00p 199.00p 277822
24/10/2024 195.50p 196.49p 194.24p 195.75p 276843
23/10/2024 195.00p 197.00p 194.50p 195.75p 554228
22/10/2024 196.00p 196.50p 195.00p 195.00p 98342
21/10/2024 195.00p 198.08p 195.00p 196.50p 230944
18/10/2024 195.00p 198.50p 195.00p 196.50p 90344
17/10/2024 195.00p 198.50p 194.10p 197.75p 171424
16/10/2024 194.00p 195.09p 192.00p 194.50p 390660
15/10/2024 195.00p 196.04p 193.00p 195.00p 366801
14/10/2024 195.00p 198.50p 193.19p 196.25p 274029
11/10/2024 194.50p 198.00p 194.50p 195.00p 155030
10/10/2024 192.00p 195.84p 192.00p 192.50p 211307
09/10/2024 193.50p 197.00p 186.50p 195.00p 100530
08/10/2024 195.50p 196.01p 193.50p 194.00p 199674
07/10/2024 197.00p 199.00p 195.50p 195.50p 119726
04/10/2024 195.50p 198.50p 195.50p 195.50p 106920
03/10/2024 196.50p 197.00p 195.00p 195.00p 170926
02/10/2024 197.00p 198.03p 194.91p 196.50p 234726
01/10/2024 194.00p 197.75p 192.88p 195.50p 184363
30/09/2024 190.00p 195.00p 190.00p 195.00p 345028
27/09/2024 190.00p 193.36p 190.00p 192.00p 112597
26/09/2024 192.50p 193.50p 182.00p 190.00p 242237
25/09/2024 193.00p 194.50p 191.50p 191.50p 105064
24/09/2024 190.00p 192.60p 190.00p 192.00p 209564
23/09/2024 194.50p 196.00p 190.50p 191.50p 264257
20/09/2024 199.00p 199.00p 191.50p 194.00p 120996
19/09/2024 193.50p 198.50p 192.83p 193.50p 60131
18/09/2024 193.50p 195.47p 192.50p 193.50p 90285
17/09/2024 192.00p 196.62p 190.20p 193.00p 108996
16/09/2024 189.00p 192.00p 189.00p 191.50p 98679
13/09/2024 189.50p 191.64p 189.00p 190.50p 133170
12/09/2024 188.00p 190.85p 187.50p 188.00p 170754
11/09/2024 187.00p 189.50p 186.50p 187.50p 1152004
10/09/2024 186.00p 191.28p 185.33p 187.00p 202906
09/09/2024 185.00p 187.30p 185.00p 185.00p 109497
06/09/2024 183.50p 188.00p 183.50p 185.00p 120082
05/09/2024 186.00p 186.87p 184.00p 185.50p 125892
04/09/2024 184.00p 186.77p 183.50p 186.50p 110585
03/09/2024 186.00p 188.00p 184.00p 185.50p 215577
30/08/2024 185.00p 185.50p 183.89p 184.50p 145884
29/08/2024 183.50p 185.69p 182.15p 183.75p 126604
28/08/2024 181.50p 183.50p 181.36p 183.50p 282625
27/08/2024 182.00p 183.00p 181.50p 181.50p 239659
23/08/2024 183.00p 184.14p 182.07p 183.00p 123204
22/08/2024 182.50p 184.00p 181.83p 183.00p 122459
21/08/2024 183.50p 186.66p 182.35p 184.00p 71082
20/08/2024 183.50p 185.45p 180.00p 183.00p 202871
19/08/2024 182.50p 191.00p 181.00p 184.50p 122291
16/08/2024 184.00p 188.15p 183.00p 184.50p 108533
15/08/2024 184.00p 186.15p 181.89p 184.00p 94191
14/08/2024 182.00p 183.54p 176.50p 183.00p 209191
13/08/2024 182.00p 183.72p 181.20p 181.50p 117350
12/08/2024 179.50p 182.97p 177.30p 180.50p 206798
09/08/2024 178.50p 183.52p 178.50p 179.50p 127500
08/08/2024 180.00p 182.94p 178.55p 180.50p 57269
07/08/2024 178.00p 183.00p 171.00p 181.50p 90518
06/08/2024 179.00p 181.24p 176.00p 176.00p 376994
05/08/2024 178.50p 182.07p 163.47p 176.00p 389898
02/08/2024 184.00p 189.28p 181.00p 181.00p 62837
01/08/2024 182.00p 185.28p 182.00p 185.00p 122571
31/07/2024 184.00p 185.00p 183.06p 184.00p 188921
30/07/2024 182.50p 184.50p 182.50p 184.50p 210349
29/07/2024 181.50p 187.50p 181.40p 182.50p 128577
26/07/2024 186.00p 186.10p 181.00p 181.00p 67627
25/07/2024 181.50p 186.50p 181.21p 184.50p 49586
24/07/2024 184.00p 184.00p 181.50p 181.50p 40675
23/07/2024 183.00p 184.75p 182.00p 183.00p 96082
22/07/2024 184.00p 184.60p 183.00p 184.00p 146197
19/07/2024 184.00p 184.50p 178.50p 182.00p 85974
18/07/2024 185.50p 186.50p 183.79p 184.00p 147929
17/07/2024 184.50p 188.00p 182.54p 184.00p 91392
16/07/2024 187.00p 187.00p 182.00p 182.00p 113343
15/07/2024 184.50p 186.02p 182.18p 183.00p 198563
12/07/2024 182.50p 185.00p 179.76p 185.00p 173706
11/07/2024 179.50p 183.00p 179.50p 183.00p 155498
10/07/2024 179.50p 182.50p 179.50p 182.00p 252929
09/07/2024 179.00p 179.79p 177.70p 179.50p 243690
08/07/2024 177.00p 184.00p 175.74p 178.00p 580359
05/07/2024 176.00p 177.50p 175.70p 177.00p 192202
04/07/2024 176.50p 176.59p 175.50p 175.50p 150540
03/07/2024 177.50p 177.50p 176.00p 176.00p 50075
02/07/2024 176.50p 177.35p 176.00p 176.50p 125615
01/07/2024 177.50p 178.00p 175.50p 177.00p 72115
28/06/2024 176.50p 179.50p 176.00p 176.50p 371117
27/06/2024 179.50p 180.46p 178.00p 178.50p 233596
26/06/2024 179.00p 179.00p 178.50p 178.50p 203428
25/06/2024 178.50p 179.00p 176.00p 178.50p 532082
24/06/2024 178.00p 178.61p 176.00p 178.50p 256166
21/06/2024 177.50p 178.50p 175.05p 178.50p 188451
20/06/2024 178.00p 178.50p 176.96p 177.50p 51027
19/06/2024 175.50p 181.87p 175.50p 177.00p 138143
18/06/2024 176.00p 176.79p 175.50p 175.50p 269820
17/06/2024 177.00p 181.50p 175.38p 176.00p 204180
14/06/2024 180.00p 180.24p 176.73p 177.50p 288470
13/06/2024 181.00p 181.80p 180.00p 180.00p 109691
12/06/2024 182.00p 183.50p 180.30p 181.50p 148159
11/06/2024 182.00p 182.50p 180.00p 182.00p 203962
10/06/2024 185.00p 185.50p 179.50p 181.50p 179610
07/06/2024 187.00p 189.00p 183.50p 183.50p 183331
06/06/2024 187.50p 189.00p 185.48p 187.50p 105382
05/06/2024 186.50p 189.00p 184.10p 188.00p 95435
04/06/2024 183.50p 185.50p 181.81p 184.50p 172137
03/06/2024 185.00p 185.00p 183.24p 184.00p 196818
31/05/2024 184.00p 185.00p 182.42p 183.00p 86173
30/05/2024 181.00p 183.00p 180.50p 183.00p 99855
29/05/2024 184.00p 184.00p 181.00p 182.50p 77435
28/05/2024 181.50p 190.00p 172.50p 183.00p 421075
24/05/2024 184.00p 185.50p 180.00p 181.50p 406182
23/05/2024 185.50p 192.00p 182.00p 185.00p 191552
22/05/2024 187.00p 191.01p 185.69p 186.00p 218538
21/05/2024 193.00p 193.00p 186.00p 186.00p 108491
20/05/2024 189.50p 192.10p 187.43p 189.50p 194280
17/05/2024 193.00p 193.00p 186.16p 189.00p 98569
16/05/2024 186.50p 189.71p 184.25p 189.50p 229338
15/05/2024 185.00p 187.56p 183.50p 185.00p 149547
14/05/2024 184.50p 186.00p 182.42p 184.50p 70559
13/05/2024 187.00p 189.01p 184.50p 184.50p 148103
10/05/2024 181.00p 186.64p 180.18p 186.00p 364111
09/05/2024 179.00p 182.17p 177.10p 181.00p 356092
08/05/2024 177.50p 180.50p 175.14p 180.00p 226027
07/05/2024 176.50p 180.50p 175.05p 177.00p 164794
03/05/2024 176.00p 176.00p 172.04p 174.50p 146007
02/05/2024 174.50p 179.50p 172.50p 174.00p 67563
01/05/2024 173.00p 174.75p 173.00p 173.50p 170905
30/04/2024 174.50p 176.25p 173.00p 173.00p 267975
29/04/2024 176.50p 177.50p 173.43p 176.00p 122202
26/04/2024 177.00p 177.00p 174.00p 175.50p 204201
25/04/2024 176.50p 177.00p 175.30p 176.00p 190203
24/04/2024 179.00p 180.18p 175.00p 175.00p 158713
23/04/2024 171.00p 176.00p 171.00p 176.00p 259322
22/04/2024 172.50p 173.00p 170.20p 173.00p 146149
19/04/2024 169.00p 173.00p 167.52p 173.00p 127679
18/04/2024 169.50p 173.00p 169.32p 173.00p 673502
17/04/2024 173.00p 173.80p 171.50p 172.50p 481701
16/04/2024 175.00p 176.55p 168.50p 172.00p 856981
15/04/2024 174.00p 175.50p 172.07p 174.50p 327056
12/04/2024 170.00p 174.00p 169.34p 174.00p 373263
11/04/2024 166.00p 170.00p 166.00p 168.50p 517305
10/04/2024 166.00p 170.20p 166.00p 168.00p 413567
09/04/2024 164.50p 165.37p 164.00p 165.00p 418959
08/04/2024 161.50p 166.00p 161.00p 164.50p 351926
05/04/2024 161.50p 163.62p 160.72p 163.00p 283932
04/04/2024 164.00p 166.50p 163.00p 165.00p 228875
03/04/2024 164.00p 164.70p 160.22p 164.00p 156089
02/04/2024 165.50p 169.50p 164.00p 164.00p 276700
28/03/2024 164.00p 169.00p 161.82p 165.00p 437534
27/03/2024 162.50p 163.50p 160.15p 163.50p 6092695
26/03/2024 162.50p 163.00p 161.17p 161.50p 443342
25/03/2024 162.00p 162.50p 158.23p 162.00p 759578
22/03/2024 158.50p 161.56p 157.93p 161.00p 539984
21/03/2024 157.50p 160.50p 155.86p 159.50p 717982
20/03/2024 155.00p 156.50p 155.23p 157.50p 3031208
19/03/2024 155.00p 157.00p 153.58p 156.50p 4036277
18/03/2024 153.00p 156.69p 153.00p 155.00p 785762
15/03/2024 155.00p 158.00p 154.00p 156.50p 377385
14/03/2024 156.00p 157.74p 153.97p 156.50p 1114577
13/03/2024 155.50p 158.00p 153.48p 156.50p 1217587
12/03/2024 157.00p 159.92p 153.04p 155.50p 646236
11/03/2024 154.00p 158.00p 154.00p 156.25p 182528
08/03/2024 156.50p 157.50p 151.68p 155.00p 323384

*Close Price adjusted for both dividends and splits