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
30/12/2016 110.94p 111.50p 110.05p 111.50p 63466
29/12/2016 111.00p 112.16p 109.00p 109.00p 103383
28/12/2016 114.00p 114.00p 111.00p 112.50p 73812
23/12/2016 111.50p 112.50p 110.00p 112.50p 39769
22/12/2016 111.00p 112.89p 110.00p 111.25p 114535
21/12/2016 111.00p 111.30p 109.00p 111.25p 138570
20/12/2016 109.00p 112.00p 109.00p 112.00p 66925
19/12/2016 108.00p 110.50p 106.00p 110.50p 242895
16/12/2016 109.00p 109.25p 106.50p 106.50p 155690
15/12/2016 108.00p 108.71p 107.75p 108.12p 249995
14/12/2016 109.25p 109.77p 107.50p 107.75p 401642
13/12/2016 108.50p 110.33p 108.50p 109.50p 277875
12/12/2016 108.20p 110.33p 108.20p 110.25p 84878
09/12/2016 108.50p 110.40p 108.00p 110.25p 108036
08/12/2016 109.50p 110.38p 108.00p 110.00p 93363
07/12/2016 108.00p 110.25p 108.00p 108.00p 86138
06/12/2016 108.00p 110.37p 107.00p 110.00p 42042
05/12/2016 107.00p 110.39p 107.00p 108.00p 69901
02/12/2016 109.00p 110.48p 107.00p 108.50p 140025
01/12/2016 110.00p 111.60p 109.36p 110.00p 43348
30/11/2016 112.00p 112.00p 109.00p 110.63p 113052
29/11/2016 112.00p 112.00p 108.31p 112.00p 102085
28/11/2016 108.25p 112.00p 108.00p 110.25p 236499
25/11/2016 108.00p 110.06p 106.01p 109.00p 144580
24/11/2016 109.50p 112.00p 108.00p 111.25p 272503
23/11/2016 111.00p 111.87p 110.30p 111.87p 125922
22/11/2016 111.99p 112.25p 110.00p 112.25p 223795
21/11/2016 111.00p 112.91p 111.00p 111.00p 223167
18/11/2016 112.00p 114.68p 110.51p 112.75p 242768
17/11/2016 114.50p 114.75p 112.01p 114.50p 62343
16/11/2016 112.00p 114.50p 112.00p 114.50p 137256
15/11/2016 115.00p 115.00p 110.00p 113.50p 333401
14/11/2016 116.00p 117.00p 114.75p 116.38p 227608
11/11/2016 119.00p 120.00p 113.50p 116.00p 285168
10/11/2016 121.00p 123.00p 118.50p 119.00p 190132
09/11/2016 120.50p 122.20p 119.00p 121.25p 199607
08/11/2016 121.00p 123.50p 120.50p 122.00p 318711
07/11/2016 121.50p 123.25p 120.23p 123.25p 246334
04/11/2016 121.50p 124.87p 121.00p 122.75p 288759
03/11/2016 122.00p 125.37p 121.50p 121.50p 94648
02/11/2016 122.00p 125.70p 122.00p 123.25p 48762
01/11/2016 122.00p 127.50p 121.89p 126.00p 75643
31/10/2016 124.00p 126.10p 122.00p 125.00p 160593
28/10/2016 125.00p 126.63p 124.34p 125.75p 62170
27/10/2016 126.00p 127.75p 123.00p 125.87p 237265
26/10/2016 121.50p 124.31p 120.00p 124.00p 218005
25/10/2016 120.50p 123.50p 120.50p 122.63p 240808
24/10/2016 121.50p 123.00p 116.00p 119.50p 746125
21/10/2016 125.50p 126.40p 119.16p 123.00p 263851
20/10/2016 127.50p 128.80p 125.50p 126.25p 87664
19/10/2016 127.50p 128.80p 127.50p 128.38p 137232
18/10/2016 128.50p 129.40p 127.50p 128.25p 145967
17/10/2016 129.00p 132.20p 128.32p 129.00p 136891
14/10/2016 127.50p 131.00p 127.50p 130.00p 86440
13/10/2016 130.00p 130.00p 128.09p 128.50p 121860
12/10/2016 127.00p 132.00p 127.00p 129.00p 131668
11/10/2016 127.90p 130.40p 126.17p 128.00p 108695
10/10/2016 129.00p 130.00p 125.20p 128.63p 140297
07/10/2016 127.00p 128.00p 125.35p 127.00p 241310
06/10/2016 126.00p 129.00p 124.00p 124.00p 243861
05/10/2016 126.00p 128.90p 125.00p 125.00p 370155
04/10/2016 129.00p 135.50p 125.50p 135.50p 1870499
03/10/2016 123.75p 132.25p 116.00p 132.25p 938272
30/09/2016 115.00p 123.85p 115.00p 121.25p 29752
29/09/2016 120.00p 122.76p 115.00p 115.00p 281445
28/09/2016 119.75p 124.40p 115.00p 120.00p 286522
27/09/2016 108.21p 118.70p 108.21p 116.50p 61716
26/09/2016 117.79p 117.79p 113.00p 113.00p 538

*Close Price adjusted for both dividends and splits