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
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
07/03/2024 154.50p 156.50p 152.00p 156.50p 352987
06/03/2024 153.50p 154.50p 150.02p 153.00p 214128
05/03/2024 151.50p 154.50p 149.10p 154.00p 213524
04/03/2024 151.00p 152.70p 148.73p 151.00p 451972
01/03/2024 154.00p 155.50p 150.49p 152.00p 246697
29/02/2024 151.00p 153.00p 150.10p 151.50p 171117
28/02/2024 153.00p 153.00p 149.00p 151.00p 279783
27/02/2024 148.00p 153.00p 147.00p 151.50p 210846
26/02/2024 148.50p 149.00p 147.11p 147.50p 163446
23/02/2024 147.00p 149.00p 146.50p 149.00p 216081
22/02/2024 148.00p 149.00p 146.73p 147.00p 498078
21/02/2024 149.50p 150.50p 146.50p 146.50p 199695
20/02/2024 147.00p 148.50p 145.50p 148.50p 559528
19/02/2024 150.00p 153.00p 144.03p 147.00p 551043
16/02/2024 151.00p 152.60p 148.15p 149.00p 920864
15/02/2024 153.00p 154.50p 149.00p 153.50p 292256
14/02/2024 152.00p 152.50p 150.50p 151.00p 498118
13/02/2024 152.50p 156.50p 150.50p 152.00p 310565
12/02/2024 153.50p 156.50p 151.53p 154.00p 209359
09/02/2024 154.00p 156.50p 151.50p 152.50p 327700
08/02/2024 155.00p 156.50p 148.00p 152.50p 467802
07/02/2024 159.50p 162.00p 155.00p 155.00p 318946
06/02/2024 157.00p 159.50p 157.00p 157.00p 224258
05/02/2024 158.00p 160.24p 154.50p 157.00p 400503
02/02/2024 162.00p 162.00p 153.00p 159.50p 339178
01/02/2024 162.00p 162.00p 158.00p 158.00p 311283
31/01/2024 160.50p 162.50p 160.26p 161.50p 265597
30/01/2024 161.00p 163.00p 156.00p 162.00p 305975
29/01/2024 163.50p 170.50p 161.00p 161.00p 236946
26/01/2024 163.50p 170.50p 161.50p 162.00p 249782
25/01/2024 165.00p 168.00p 163.05p 165.00p 147312
24/01/2024 170.00p 170.50p 162.07p 164.25p 177626
23/01/2024 162.00p 170.50p 161.00p 163.50p 263045
22/01/2024 165.00p 170.50p 161.50p 161.50p 807521
19/01/2024 167.00p 170.78p 163.00p 163.00p 627408
18/01/2024 170.50p 170.50p 163.00p 163.50p 656833
17/01/2024 167.00p 168.50p 164.00p 166.00p 156034
16/01/2024 168.00p 170.00p 166.50p 167.00p 240786
15/01/2024 164.50p 171.00p 164.29p 168.50p 359213
12/01/2024 166.00p 168.00p 164.00p 164.50p 305480
11/01/2024 169.00p 169.00p 161.50p 161.50p 521255
10/01/2024 167.00p 170.40p 167.00p 167.50p 124333
09/01/2024 167.50p 169.00p 162.83p 167.50p 224428
08/01/2024 170.50p 173.00p 167.45p 170.50p 82429
05/01/2024 171.50p 173.99p 170.00p 170.00p 87512
04/01/2024 174.00p 176.50p 170.86p 173.50p 240544
03/01/2024 173.50p 179.00p 173.10p 174.00p 95278
02/01/2024 175.50p 181.50p 172.21p 173.50p 102140
29/12/2023 172.50p 176.09p 171.58p 173.50p 60302
28/12/2023 177.00p 181.50p 171.49p 172.50p 125091
27/12/2023 174.00p 181.50p 171.79p 174.50p 84355
22/12/2023 174.00p 175.38p 172.50p 173.50p 178741
21/12/2023 174.00p 177.54p 174.00p 174.50p 106499
20/12/2023 175.50p 177.60p 174.00p 174.00p 144819
19/12/2023 174.00p 177.51p 172.00p 172.75p 123893
18/12/2023 177.00p 180.50p 173.00p 174.50p 146907
15/12/2023 178.00p 180.50p 174.00p 174.00p 154675
14/12/2023 176.00p 179.50p 172.41p 174.50p 230173
13/12/2023 176.50p 179.83p 175.18p 178.25p 75366
12/12/2023 172.00p 178.00p 172.00p 175.50p 206125
11/12/2023 175.00p 176.00p 172.50p 173.00p 184372
08/12/2023 174.50p 176.30p 171.65p 173.50p 134462
07/12/2023 173.00p 175.00p 171.94p 173.50p 204609
06/12/2023 171.00p 175.00p 168.50p 174.50p 184482
05/12/2023 169.50p 175.50p 169.50p 171.75p 79497
04/12/2023 168.00p 174.00p 166.75p 171.75p 338372
01/12/2023 167.50p 169.00p 166.73p 167.00p 102637
30/11/2023 167.00p 167.50p 165.23p 167.25p 216216
29/11/2023 163.00p 166.50p 163.00p 166.50p 272835
28/11/2023 165.00p 165.50p 162.51p 165.50p 243934
27/11/2023 165.00p 167.50p 162.15p 162.50p 406101
24/11/2023 166.50p 168.00p 164.50p 164.50p 225453
23/11/2023 166.00p 168.00p 164.71p 165.75p 71813
22/11/2023 166.00p 168.00p 164.12p 167.00p 313102
21/11/2023 164.50p 166.21p 163.00p 165.50p 264412
20/11/2023 160.50p 167.50p 160.50p 165.25p 259530
17/11/2023 161.00p 167.00p 158.50p 160.00p 349753
16/11/2023 160.00p 161.00p 157.29p 159.50p 255751
15/11/2023 152.50p 159.80p 152.50p 157.25p 526059
14/11/2023 153.00p 153.01p 150.00p 152.00p 315342
13/11/2023 150.50p 153.00p 150.00p 152.00p 146056
10/11/2023 150.00p 153.95p 150.00p 150.00p 140064
09/11/2023 152.00p 152.98p 150.50p 152.00p 181194
08/11/2023 151.00p 155.50p 150.50p 150.50p 260073
07/11/2023 152.00p 153.57p 150.50p 150.50p 157945
06/11/2023 153.00p 154.52p 150.50p 150.50p 271957
03/11/2023 155.50p 155.56p 153.32p 153.50p 224040
02/11/2023 151.50p 156.00p 151.50p 156.00p 337516
01/11/2023 152.00p 155.50p 152.00p 152.50p 294263
31/10/2023 153.00p 155.00p 151.50p 153.00p 280589
30/10/2023 154.00p 155.50p 151.00p 152.75p 135923
27/10/2023 153.50p 154.50p 152.50p 154.50p 147428
26/10/2023 153.00p 154.53p 151.50p 154.00p 189542
25/10/2023 155.00p 157.50p 154.50p 156.00p 293143
24/10/2023 153.00p 156.50p 150.68p 154.50p 215844
23/10/2023 151.00p 156.00p 151.00p 153.50p 141479
20/10/2023 153.00p 160.50p 153.00p 156.50p 222162
19/10/2023 151.00p 153.50p 151.00p 153.50p 100777
18/10/2023 150.00p 155.15p 150.00p 153.50p 186336
17/10/2023 148.50p 154.50p 147.68p 154.00p 334100
16/10/2023 148.50p 151.60p 148.00p 151.25p 288274
13/10/2023 147.00p 152.47p 147.00p 150.50p 285811
12/10/2023 146.00p 151.81p 145.16p 150.50p 591448
11/10/2023 147.00p 148.00p 145.00p 145.00p 291135
10/10/2023 146.00p 148.50p 144.23p 146.50p 457302
09/10/2023 151.50p 152.00p 145.50p 147.00p 515734
06/10/2023 153.50p 153.85p 148.00p 151.50p 355638
05/10/2023 155.50p 155.50p 151.43p 152.50p 213707
04/10/2023 155.50p 156.00p 152.06p 153.50p 478890
03/10/2023 160.00p 160.25p 155.00p 156.50p 533478
02/10/2023 163.00p 164.00p 160.00p 161.00p 251462
29/09/2023 162.50p 165.56p 162.50p 164.00p 306019
28/09/2023 166.50p 167.06p 162.38p 163.50p 278002
27/09/2023 166.00p 167.70p 165.15p 166.50p 332252
26/09/2023 166.00p 168.34p 165.30p 168.00p 218051
25/09/2023 165.50p 170.00p 165.50p 166.50p 363441
22/09/2023 168.00p 168.66p 166.11p 167.00p 309003
21/09/2023 170.00p 170.00p 167.00p 167.50p 346853
20/09/2023 170.00p 171.00p 167.83p 170.00p 224208
19/09/2023 171.00p 171.48p 167.45p 170.50p 296448
18/09/2023 169.00p 172.00p 169.00p 172.00p 179045
15/09/2023 171.00p 172.50p 169.05p 171.00p 207074
14/09/2023 168.00p 171.00p 165.05p 170.50p 377032
13/09/2023 168.00p 169.50p 164.72p 168.00p 278761
12/09/2023 170.00p 171.50p 168.00p 168.50p 205870
11/09/2023 170.50p 175.00p 168.88p 169.50p 372849
08/09/2023 169.50p 171.50p 168.80p 169.00p 179365
07/09/2023 173.00p 173.00p 169.43p 169.50p 178972
06/09/2023 174.00p 176.50p 169.36p 170.50p 267399
05/09/2023 171.00p 176.50p 163.00p 170.00p 253430
04/09/2023 172.50p 178.00p 168.50p 170.00p 293428
01/09/2023 171.50p 179.00p 167.50p 172.00p 451116
31/08/2023 175.00p 175.00p 171.00p 171.50p 336462
30/08/2023 174.50p 174.66p 172.00p 173.00p 355300
29/08/2023 175.00p 176.53p 173.00p 174.00p 147445
25/08/2023 174.50p 181.00p 171.83p 174.50p 174936
24/08/2023 175.00p 178.50p 174.00p 174.00p 189794
23/08/2023 175.00p 175.76p 174.00p 174.00p 363379
22/08/2023 175.50p 178.00p 173.42p 176.50p 204125
21/08/2023 174.00p 176.00p 172.20p 173.00p 218400
18/08/2023 175.00p 176.02p 172.50p 176.00p 275325
17/08/2023 177.00p 179.50p 173.34p 175.25p 129942
16/08/2023 176.50p 184.00p 173.81p 175.50p 304008
15/08/2023 180.00p 182.20p 178.18p 179.00p 244827
14/08/2023 180.00p 183.69p 178.58p 181.00p 159764
11/08/2023 181.00p 185.00p 177.50p 181.50p 354613
10/08/2023 180.00p 183.00p 177.33p 183.00p 253055
09/08/2023 179.00p 181.40p 177.00p 178.25p 282259
08/08/2023 182.00p 183.12p 177.65p 179.00p 516392
07/08/2023 188.50p 188.50p 182.00p 182.75p 150690
04/08/2023 185.00p 190.50p 182.00p 184.00p 93370
03/08/2023 184.50p 186.00p 182.50p 183.00p 199945
02/08/2023 187.00p 189.50p 183.00p 183.75p 281932
01/08/2023 188.50p 190.00p 186.50p 189.00p 172368
31/07/2023 185.50p 191.51p 185.00p 188.50p 368712
28/07/2023 188.50p 192.50p 184.91p 186.00p 195999
27/07/2023 190.00p 191.00p 186.98p 191.00p 101965
26/07/2023 190.50p 192.17p 188.00p 189.50p 88550
25/07/2023 194.00p 194.00p 189.43p 191.00p 182773
24/07/2023 191.50p 194.00p 189.04p 191.75p 183332
21/07/2023 188.50p 192.50p 187.00p 189.50p 142235
20/07/2023 194.50p 194.50p 187.13p 191.00p 218191
19/07/2023 190.00p 192.50p 188.00p 188.50p 159164
18/07/2023 189.00p 189.09p 186.00p 186.00p 121499
17/07/2023 186.50p 189.50p 185.00p 185.00p 319887
14/07/2023 187.50p 189.00p 183.41p 186.50p 171975
13/07/2023 186.50p 188.00p 185.00p 188.00p 135249
12/07/2023 184.00p 189.00p 183.00p 186.50p 353780
11/07/2023 183.00p 190.00p 181.95p 190.00p 300684
10/07/2023 180.50p 186.50p 180.00p 181.00p 252369
07/07/2023 181.00p 184.50p 179.00p 180.00p 201165
06/07/2023 185.50p 191.50p 180.00p 183.00p 313241
05/07/2023 187.00p 187.62p 183.41p 187.00p 362986
04/07/2023 188.00p 188.00p 185.00p 187.00p 131080
03/07/2023 188.00p 189.44p 185.00p 185.00p 201717
30/06/2023 189.00p 190.50p 187.24p 187.50p 168092
29/06/2023 188.50p 190.45p 187.00p 187.00p 84033
28/06/2023 186.50p 194.50p 186.00p 190.50p 184272
27/06/2023 187.50p 190.00p 186.00p 187.00p 237961
26/06/2023 190.00p 190.00p 187.00p 187.00p 165677
23/06/2023 194.00p 198.50p 188.41p 188.50p 334489
22/06/2023 193.50p 196.00p 193.38p 195.00p 91110
21/06/2023 194.00p 196.50p 190.30p 195.00p 290283
20/06/2023 194.00p 198.50p 191.05p 196.00p 434793
19/06/2023 198.00p 199.31p 193.00p 194.00p 340522
16/06/2023 199.00p 202.00p 198.00p 198.00p 146684
15/06/2023 200.00p 204.00p 196.06p 198.50p 164808
14/06/2023 200.00p 205.00p 199.42p 201.50p 214899
13/06/2023 200.00p 202.77p 197.00p 198.00p 337331

*Close Price adjusted for both dividends and splits