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
16/10/2017 130.00p 131.00p 128.25p 131.00p 182840
13/10/2017 131.00p 129.75p 129.50p 129.75p 138763
12/10/2017 131.00p 131.00p 129.50p 129.50p 18112
11/10/2017 129.50p 130.50p 129.50p 130.50p 1
10/10/2017 129.50p 130.62p 129.50p 130.62p 32501
09/10/2017 129.50p 132.50p 129.50p 130.50p 11911
06/10/2017 131.25p 131.25p 131.25p 131.25p 1
05/10/2017 131.50p 132.25p 131.25p 132.00p 3402
04/10/2017 132.25p 132.25p 129.50p 131.00p 2271
03/10/2017 129.50p 131.75p 129.50p 131.50p 1814
02/10/2017 130.00p 132.00p 130.00p 132.00p 43572
29/09/2017 128.00p 129.50p 128.00p 129.50p 18137
28/09/2017 130.25p 130.25p 129.00p 129.00p 3559
27/09/2017 133.25p 133.25p 129.00p 129.00p 83860
26/09/2017 130.00p 130.25p 130.25p 130.25p 103759
25/09/2017 130.00p 131.50p 130.00p 130.25p 10335
22/09/2017 133.00p 133.00p 130.00p 130.75p 11320
21/09/2017 131.00p 131.12p 131.00p 131.12p 1500
20/09/2017 132.50p 131.50p 130.75p 131.50p 34349
19/09/2017 132.50p 132.50p 129.00p 130.75p 46726
18/09/2017 130.75p 131.25p 130.75p 131.25p 10169
15/09/2017 132.50p 132.50p 132.50p 132.50p 627
14/09/2017 132.50p 133.50p 132.38p 132.38p 190
13/09/2017 133.50p 133.50p 132.50p 133.00p 3798
12/09/2017 132.00p 134.25p 132.00p 133.12p 10323
11/09/2017 133.25p 133.25p 133.12p 133.12p 101
08/09/2017 132.50p 133.00p 132.00p 133.00p 80109
07/09/2017 133.50p 133.50p 132.00p 133.12p 48818
06/09/2017 134.00p 134.00p 131.00p 134.00p 8615
05/09/2017 131.00p 131.25p 131.00p 131.25p 34506
04/09/2017 134.25p 134.25p 132.75p 132.75p 16954
01/09/2017 132.00p 134.00p 132.00p 133.12p 34093
31/08/2017 129.00p 135.00p 129.00p 133.25p 203279
30/08/2017 127.00p 128.00p 127.00p 128.00p 42357
29/08/2017 128.50p 128.50p 127.25p 127.25p 6
25/08/2017 125.00p 127.25p 125.00p 127.25p 19325
24/08/2017 125.00p 126.87p 125.00p 126.87p 47678
23/08/2017 126.00p 126.50p 126.25p 126.50p 96788
22/08/2017 126.00p 126.25p 125.25p 126.25p 75763
21/08/2017 126.00p 128.00p 125.00p 125.25p 41124
18/08/2017 127.50p 127.50p 126.00p 126.00p 43505
17/08/2017 128.00p 128.50p 128.00p 128.50p 1000
16/08/2017 129.00p 129.00p 128.00p 128.50p 1236
15/08/2017 129.00p 129.00p 128.00p 128.50p 361
14/08/2017 129.00p 129.00p 128.00p 128.00p 68129
11/08/2017 129.00p 129.25p 128.00p 129.25p 28588
10/08/2017 129.00p 130.00p 129.00p 129.50p 2523
09/08/2017 127.00p 132.00p 126.50p 132.00p 5858
08/08/2017 126.50p 128.50p 126.50p 128.50p 7841
07/08/2017 126.50p 126.50p 126.50p 126.50p 30060
04/08/2017 127.00p 128.88p 127.00p 128.88p 80950
03/08/2017 127.00p 127.00p 127.00p 127.00p 8906
02/08/2017 133.00p 133.00p 133.00p 133.00p 1
01/08/2017 127.50p 127.50p 127.50p 127.50p 1
31/07/2017 129.50p 129.50p 127.50p 127.50p 900
28/07/2017 127.50p 127.50p 127.50p 127.50p 9308
27/07/2017 127.50p 127.50p 127.50p 127.50p 1372
26/07/2017 127.75p 127.75p 127.00p 127.00p 104750
25/07/2017 127.50p 130.25p 127.50p 130.25p 561
24/07/2017 129.00p 130.00p 128.00p 130.00p 37454
21/07/2017 130.25p 130.88p 130.00p 130.88p 111722
20/07/2017 130.25p 130.25p 130.25p 130.25p 15070
19/07/2017 132.75p 132.75p 131.75p 131.75p 29687
18/07/2017 130.50p 132.50p 130.00p 132.50p 10983
17/07/2017 132.00p 133.00p 131.25p 131.25p 20472
14/07/2017 130.00p 130.12p 129.75p 130.12p 61525
13/07/2017 130.00p 131.00p 129.75p 129.75p 85778
12/07/2017 130.00p 132.00p 130.00p 131.00p 34594
11/07/2017 128.50p 128.25p 128.00p 128.00p 77558
10/07/2017 128.50p 130.00p 128.25p 128.25p 11972
07/07/2017 127.50p 129.00p 127.00p 128.50p 14934
06/07/2017 127.75p 128.75p 127.75p 128.75p 12308
05/07/2017 128.50p 128.50p 128.25p 128.25p 58886
04/07/2017 128.50p 128.50p 128.50p 128.50p 1
03/07/2017 127.50p 128.00p 127.25p 128.00p 30771
30/06/2017 128.50p 128.50p 127.25p 128.00p 26954
29/06/2017 127.00p 129.00p 127.00p 129.00p 251
28/06/2017 127.75p 127.75p 127.75p 127.75p 1501
27/06/2017 131.00p 131.00p 129.50p 129.50p 9700
26/06/2017 131.25p 131.50p 128.50p 130.25p 38855
23/06/2017 126.50p 128.75p 126.50p 128.75p 15244
22/06/2017 126.00p 126.00p 126.00p 126.00p 404
21/06/2017 130.00p 130.00p 126.25p 126.25p 32003
20/06/2017 130.00p 130.00p 127.50p 127.50p 79
19/06/2017 125.50p 129.75p 124.75p 127.25p 20466
16/06/2017 128.00p 128.50p 125.29p 128.50p 85016
15/06/2017 125.00p 127.75p 125.00p 125.00p 67852
14/06/2017 125.00p 127.75p 124.75p 125.00p 57685
13/06/2017 125.00p 128.00p 123.11p 126.25p 94382
12/06/2017 124.37p 127.75p 123.11p 125.37p 24569
09/06/2017 128.00p 128.18p 124.19p 126.25p 88013
08/06/2017 124.51p 126.60p 124.51p 125.00p 62775
07/06/2017 127.00p 127.75p 124.37p 125.00p 43374
06/06/2017 125.00p 126.60p 123.81p 125.00p 76252
05/06/2017 124.50p 126.75p 124.50p 125.75p 75367
02/06/2017 125.00p 129.50p 125.00p 126.00p 112797
01/06/2017 125.40p 127.10p 124.90p 126.25p 37228
31/05/2017 123.00p 126.71p 123.00p 125.00p 130952
30/05/2017 125.00p 127.81p 123.00p 124.87p 180169
26/05/2017 125.00p 128.75p 123.60p 127.13p 276108
25/05/2017 125.25p 125.25p 122.50p 123.87p 43914
24/05/2017 125.00p 125.00p 122.51p 123.50p 89256
23/05/2017 124.00p 124.50p 122.50p 123.50p 153249
22/05/2017 122.50p 124.00p 121.50p 123.63p 262227
19/05/2017 122.50p 122.50p 121.50p 122.00p 90648
18/05/2017 122.50p 123.00p 120.89p 122.00p 57212
17/05/2017 122.50p 122.50p 121.39p 122.00p 138190
16/05/2017 122.50p 124.49p 121.32p 121.50p 140608
15/05/2017 122.25p 124.39p 121.00p 121.00p 107274
12/05/2017 120.50p 124.24p 120.50p 122.87p 204783
11/05/2017 119.25p 123.00p 119.25p 122.50p 68225
10/05/2017 124.25p 124.25p 120.60p 124.25p 68000
09/05/2017 121.52p 123.45p 120.56p 121.50p 20502
08/05/2017 120.11p 122.63p 120.11p 122.63p 328192
05/05/2017 119.50p 123.00p 119.00p 123.00p 70178
04/05/2017 120.00p 123.74p 119.50p 119.50p 100755
03/05/2017 122.00p 123.40p 120.25p 121.75p 99476
02/05/2017 124.25p 124.25p 121.33p 124.25p 73945
28/04/2017 121.50p 124.40p 121.50p 122.00p 73291
27/04/2017 120.00p 124.50p 120.00p 120.00p 75775
26/04/2017 123.36p 124.75p 122.07p 122.38p 65501
25/04/2017 121.95p 124.75p 121.95p 122.25p 52080
24/04/2017 123.25p 123.39p 121.00p 121.00p 81243
21/04/2017 120.00p 122.79p 120.00p 120.75p 62623
20/04/2017 122.75p 124.62p 120.50p 121.00p 135977
19/04/2017 122.25p 124.63p 122.25p 123.87p 85673
18/04/2017 124.00p 125.25p 122.58p 123.75p 61796
13/04/2017 122.70p 125.06p 122.70p 124.00p 38164
12/04/2017 124.00p 126.00p 122.25p 126.00p 243877
11/04/2017 123.00p 125.00p 122.00p 123.50p 95679
10/04/2017 123.00p 123.00p 118.00p 121.25p 148246
07/04/2017 119.25p 122.00p 118.05p 120.00p 137662
06/04/2017 118.00p 122.00p 117.00p 117.00p 147837
05/04/2017 122.00p 122.00p 119.00p 119.75p 49718
04/04/2017 119.00p 119.65p 116.25p 118.00p 106401
03/04/2017 120.00p 120.00p 116.50p 120.00p 68820
31/03/2017 115.50p 119.50p 115.50p 116.00p 163090
30/03/2017 115.50p 118.88p 115.50p 115.50p 112000
29/03/2017 120.00p 120.00p 115.00p 120.00p 107872
28/03/2017 118.00p 120.00p 114.00p 117.00p 97770
27/03/2017 118.00p 118.00p 114.00p 116.00p 40461
24/03/2017 115.50p 118.00p 114.00p 114.00p 98601
23/03/2017 118.00p 118.50p 114.50p 118.00p 81902
22/03/2017 118.00p 119.00p 114.44p 118.00p 196253
21/03/2017 116.00p 118.62p 115.50p 115.50p 114620
20/03/2017 117.00p 119.00p 115.00p 117.25p 94738
17/03/2017 115.25p 118.92p 115.25p 115.25p 81668
16/03/2017 117.00p 120.00p 115.90p 118.50p 99953
15/03/2017 116.30p 119.00p 116.30p 118.00p 150528
14/03/2017 116.30p 118.40p 116.00p 117.88p 67012
13/03/2017 116.00p 119.50p 115.00p 119.50p 109652
10/03/2017 116.50p 119.25p 115.30p 117.25p 90503
09/03/2017 116.00p 118.49p 115.25p 116.00p 117819
08/03/2017 115.50p 118.49p 115.00p 115.00p 141451
07/03/2017 117.00p 123.00p 114.01p 117.50p 185896
06/03/2017 116.00p 116.00p 113.01p 115.00p 96198
03/03/2017 114.00p 116.00p 112.25p 115.00p 274947
02/03/2017 115.50p 116.50p 114.00p 116.50p 265478
01/03/2017 115.00p 117.75p 114.56p 117.75p 63235
28/02/2017 114.50p 115.50p 113.00p 113.25p 667831
27/02/2017 113.01p 114.16p 113.00p 114.00p 40295
24/02/2017 114.35p 114.35p 113.00p 114.13p 83598
23/02/2017 113.11p 114.37p 113.00p 114.00p 140209
22/02/2017 114.00p 114.47p 113.11p 114.00p 98028
21/02/2017 114.00p 114.47p 113.11p 114.00p 114439
20/02/2017 114.50p 115.00p 113.00p 114.25p 210391
17/02/2017 115.00p 116.25p 114.73p 115.63p 86998
16/02/2017 115.00p 115.75p 114.50p 115.50p 84160
15/02/2017 115.25p 116.10p 115.20p 115.63p 95422
14/02/2017 115.96p 116.60p 114.41p 115.88p 600304
13/02/2017 115.00p 116.00p 112.50p 116.00p 105751
10/02/2017 117.00p 117.85p 115.00p 117.00p 213239
09/02/2017 115.50p 116.40p 115.50p 116.25p 99427
08/02/2017 116.50p 116.56p 115.25p 115.50p 57932
07/02/2017 117.00p 117.00p 115.25p 116.50p 85808
06/02/2017 118.50p 118.50p 113.53p 117.25p 211407
03/02/2017 118.00p 118.27p 116.10p 118.00p 66037
02/02/2017 118.75p 118.75p 117.00p 118.00p 31021
01/02/2017 119.25p 119.25p 117.00p 117.75p 105823
31/01/2017 120.00p 120.00p 116.28p 117.88p 98984
30/01/2017 119.75p 119.75p 116.00p 117.25p 98343
27/01/2017 118.75p 118.75p 115.50p 117.38p 82930
26/01/2017 116.00p 120.00p 116.00p 120.00p 29474
25/01/2017 119.00p 119.00p 115.00p 118.75p 52874
24/01/2017 119.75p 119.75p 115.50p 117.50p 71580
23/01/2017 119.75p 119.75p 116.81p 119.00p 56949
20/01/2017 120.00p 120.00p 116.30p 117.75p 126563
19/01/2017 117.00p 118.00p 116.00p 118.00p 93030
18/01/2017 119.75p 119.75p 116.00p 116.25p 66152
17/01/2017 119.50p 119.50p 114.97p 118.25p 59549
16/01/2017 119.50p 119.50p 115.59p 118.38p 30767
13/01/2017 119.00p 119.00p 115.00p 118.62p 154736
12/01/2017 117.50p 117.50p 115.00p 117.12p 50562
11/01/2017 117.50p 118.00p 115.50p 117.50p 201366
10/01/2017 116.00p 118.28p 115.00p 117.50p 151241
09/01/2017 115.00p 118.50p 115.00p 117.00p 100737
06/01/2017 115.00p 118.24p 112.65p 116.75p 148339
05/01/2017 112.75p 114.00p 111.00p 111.00p 112208
04/01/2017 113.00p 114.00p 110.00p 114.00p 167447
03/01/2017 111.00p 113.00p 110.00p 112.00p 130426

*Close Price adjusted for both dividends and splits