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
26/01/2018 128.99p 129.29p 127.50p 127.50p 66021
25/01/2018 128.00p 129.00p 125.50p 126.00p 27409
24/01/2018 128.00p 129.90p 127.50p 127.50p 194497
23/01/2018 128.00p 130.00p 126.90p 128.50p 134170
22/01/2018 129.00p 129.00p 126.10p 127.25p 116692
19/01/2018 126.10p 129.00p 126.10p 127.25p 37614
18/01/2018 126.00p 131.00p 126.00p 127.75p 61481
17/01/2018 125.00p 131.00p 125.00p 128.75p 116879
16/01/2018 127.00p 130.00p 124.50p 128.00p 157509
15/01/2018 128.00p 130.00p 124.00p 127.25p 120172
12/01/2018 128.00p 128.00p 124.50p 125.00p 113816
11/01/2018 128.00p 130.00p 123.75p 126.00p 124276
10/01/2018 129.00p 130.00p 123.26p 125.00p 112114
09/01/2018 130.00p 132.25p 127.50p 128.75p 164550
08/01/2018 131.00p 132.47p 130.00p 131.50p 71457
05/01/2018 135.00p 135.00p 130.25p 132.50p 69852
04/01/2018 133.50p 133.92p 132.00p 133.00p 54853
03/01/2018 133.30p 133.30p 131.17p 133.00p 34543
02/01/2018 132.00p 134.50p 129.78p 132.50p 104147
29/12/2017 135.25p 135.25p 130.85p 135.25p 22377
28/12/2017 135.50p 135.50p 131.00p 135.50p 20591
27/12/2017 135.50p 135.50p 130.50p 132.25p 14020
22/12/2017 132.30p 132.30p 132.25p 132.25p 1141
21/12/2017 129.50p 132.20p 129.50p 132.00p 23088
20/12/2017 133.25p 133.25p 129.00p 131.12p 27606
19/12/2017 134.50p 134.50p 130.48p 132.00p 26647
18/12/2017 130.25p 134.75p 130.00p 132.00p 9484
15/12/2017 132.00p 134.00p 131.50p 134.00p 32620
14/12/2017 132.00p 134.25p 130.00p 130.00p 18416
13/12/2017 133.75p 133.75p 132.00p 133.75p 4795
12/12/2017 131.70p 133.65p 130.59p 133.50p 40459
11/12/2017 134.00p 134.00p 130.87p 133.12p 21582
08/12/2017 130.00p 133.56p 130.00p 132.00p 17704
07/12/2017 134.75p 134.75p 130.94p 134.75p 22390
06/12/2017 132.00p 133.50p 132.00p 133.50p 27659
05/12/2017 132.00p 134.00p 132.00p 133.25p 39402
04/12/2017 134.75p 134.75p 130.82p 132.00p 26738
01/12/2017 130.00p 133.75p 130.00p 132.50p 20069
30/11/2017 133.00p 133.00p 130.40p 133.00p 30943
29/11/2017 131.00p 132.89p 130.00p 131.12p 31068
28/11/2017 131.00p 131.98p 130.00p 131.00p 57564
27/11/2017 132.00p 133.25p 130.00p 130.75p 33987
24/11/2017 132.00p 133.75p 130.00p 132.00p 43356
23/11/2017 132.00p 133.75p 131.75p 132.88p 11794
22/11/2017 132.00p 133.75p 130.71p 132.50p 31853
21/11/2017 131.00p 132.00p 130.25p 132.00p 25932
20/11/2017 134.00p 134.00p 130.00p 131.00p 22230
17/11/2017 132.25p 133.50p 132.00p 133.00p 249870
16/11/2017 132.25p 133.25p 131.00p 133.00p 84556
15/11/2017 133.00p 133.00p 130.27p 133.00p 93575
14/11/2017 133.00p 132.96p 131.46p 132.50p 85924
13/11/2017 133.00p 133.49p 131.02p 132.00p 92584
10/11/2017 133.00p 133.75p 132.00p 133.75p 119916
09/11/2017 132.50p 133.15p 132.00p 132.50p 130247
08/11/2017 133.00p 133.00p 131.83p 132.75p 87340
07/11/2017 133.75p 133.68p 133.00p 133.50p 101066
06/11/2017 133.75p 133.75p 132.02p 133.00p 170134
03/11/2017 132.00p 134.50p 131.00p 132.75p 78557
02/11/2017 133.00p 133.44p 130.83p 131.00p 85906
01/11/2017 134.00p 134.80p 133.00p 133.88p 225976
31/10/2017 131.00p 132.75p 130.00p 130.00p 89390
30/10/2017 132.00p 133.75p 132.00p 133.00p 117304
27/10/2017 132.75p 132.75p 132.00p 132.75p 40634
26/10/2017 132.50p 133.00p 131.50p 133.00p 32004
25/10/2017 132.50p 132.88p 131.88p 131.88p 60725
24/10/2017 133.00p 133.00p 132.12p 133.00p 103765
23/10/2017 132.75p 133.39p 132.00p 132.50p 135957
20/10/2017 133.50p 133.79p 132.02p 133.12p 244384
19/10/2017 131.75p 133.25p 128.52p 132.75p 174421
18/10/2017 130.00p 130.00p 128.50p 129.50p 77836
17/10/2017 130.00p 130.50p 128.60p 130.38p 150273
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

*Close Price adjusted for both dividends and splits