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
12/07/2022 217.00p 219.00p 210.98p 218.50p 83856
11/07/2022 210.00p 215.00p 206.00p 214.50p 126811
08/07/2022 208.00p 210.00p 205.64p 208.00p 169263
07/07/2022 201.00p 208.00p 199.00p 204.50p 350111
06/07/2022 203.00p 206.88p 199.00p 203.00p 474740
05/07/2022 207.00p 210.30p 201.00p 202.00p 323445
04/07/2022 211.00p 213.00p 207.00p 208.50p 167891
01/07/2022 211.00p 213.45p 207.64p 210.00p 136360
30/06/2022 218.00p 218.00p 209.00p 211.00p 107938
29/06/2022 216.00p 220.00p 215.16p 217.00p 213039
28/06/2022 216.00p 220.00p 212.65p 217.50p 193273
27/06/2022 215.00p 218.00p 210.60p 215.00p 108762
24/06/2022 209.00p 217.00p 209.00p 214.00p 77229
23/06/2022 209.00p 210.10p 207.47p 208.00p 71565
22/06/2022 207.00p 210.00p 205.15p 208.00p 108970
21/06/2022 214.00p 214.00p 207.00p 207.00p 213198
20/06/2022 212.00p 214.00p 207.77p 210.00p 168044
17/06/2022 211.00p 212.00p 206.00p 206.00p 139417
16/06/2022 215.00p 217.00p 206.44p 207.50p 162628
15/06/2022 217.00p 219.00p 213.50p 213.50p 124434
14/06/2022 218.00p 222.00p 215.00p 216.50p 325426
13/06/2022 220.00p 220.74p 217.00p 217.00p 672277
10/06/2022 225.00p 226.00p 218.38p 219.00p 410564
09/06/2022 226.00p 229.00p 224.00p 224.00p 201583
08/06/2022 225.00p 228.00p 223.48p 227.50p 229356
07/06/2022 226.00p 228.00p 224.84p 225.50p 144162
06/06/2022 228.00p 228.00p 223.57p 225.50p 177510
03/06/2022 223.00p 225.50p 219.84p 224.50p 72141
02/06/2022 223.00p 225.50p 219.84p 224.50p 72141
01/06/2022 223.00p 225.50p 219.84p 224.50p 72141
31/05/2022 222.00p 224.25p 221.63p 222.00p 72671
27/05/2022 224.00p 224.67p 220.64p 224.00p 80723
26/05/2022 220.00p 224.00p 217.33p 224.00p 99366
25/05/2022 217.00p 221.00p 216.00p 221.00p 169168
24/05/2022 218.00p 221.00p 214.00p 217.50p 276641
23/05/2022 220.00p 220.45p 217.00p 218.00p 523248
20/05/2022 220.00p 224.00p 216.00p 216.00p 253369
19/05/2022 217.00p 220.37p 216.76p 217.00p 113586
18/05/2022 223.00p 224.00p 218.00p 224.00p 232600
17/05/2022 217.00p 223.05p 217.00p 220.00p 471857
16/05/2022 209.00p 219.00p 199.31p 216.50p 437149
13/05/2022 205.00p 207.80p 201.83p 206.50p 172933
12/05/2022 207.00p 210.50p 197.00p 199.00p 541201
11/05/2022 216.00p 217.80p 209.88p 211.00p 230208
10/05/2022 219.00p 219.88p 212.85p 213.00p 156293
09/05/2022 215.00p 223.36p 212.00p 217.50p 358397
06/05/2022 226.00p 226.40p 216.50p 221.00p 203084
05/05/2022 223.00p 225.00p 221.20p 222.00p 343031
04/05/2022 222.00p 227.00p 220.00p 225.00p 718759
03/05/2022 225.00p 228.00p 220.73p 221.50p 251965
02/05/2022 221.00p 228.00p 216.58p 222.00p 243999
29/04/2022 221.00p 228.00p 216.58p 222.00p 243999
28/04/2022 218.00p 220.00p 217.00p 219.00p 88398
27/04/2022 222.00p 225.00p 210.33p 219.00p 259350
26/04/2022 215.00p 223.74p 215.00p 215.50p 96660
25/04/2022 223.00p 228.00p 210.00p 215.50p 178881
22/04/2022 225.00p 227.00p 222.00p 223.50p 160125
21/04/2022 227.00p 227.34p 224.67p 226.00p 226876
20/04/2022 226.00p 226.00p 223.50p 225.00p 159224
19/04/2022 224.00p 227.68p 222.00p 223.00p 167142
14/04/2022 225.00p 225.00p 220.00p 224.00p 297460
13/04/2022 225.00p 226.00p 222.19p 224.00p 173122
12/04/2022 225.00p 228.02p 224.00p 224.00p 322719
11/04/2022 225.00p 227.89p 223.00p 227.00p 205903
08/04/2022 224.00p 227.00p 222.90p 227.00p 370555
07/04/2022 223.00p 225.00p 222.36p 225.00p 301597
06/04/2022 223.00p 226.00p 218.30p 224.00p 310835
05/04/2022 221.00p 224.00p 218.79p 223.00p 329575
04/04/2022 222.00p 224.00p 218.86p 221.00p 370664
01/04/2022 220.00p 224.00p 217.40p 220.00p 158123
31/03/2022 215.00p 223.00p 212.30p 222.00p 298532
30/03/2022 213.00p 215.11p 211.70p 213.50p 252527
29/03/2022 209.00p 215.00p 205.00p 210.50p 178116
28/03/2022 204.00p 209.00p 200.06p 204.00p 206819
25/03/2022 201.00p 204.00p 197.77p 201.00p 176028
24/03/2022 204.00p 205.00p 199.54p 205.00p 124582
23/03/2022 207.00p 207.00p 197.44p 199.50p 182307
22/03/2022 198.00p 202.00p 197.00p 197.00p 211341
21/03/2022 200.00p 203.75p 194.24p 198.00p 211770
18/03/2022 197.00p 200.17p 193.00p 199.00p 312619
17/03/2022 195.50p 201.96p 194.00p 195.00p 104563
16/03/2022 191.50p 201.56p 189.82p 196.50p 302854
15/03/2022 191.00p 194.00p 189.00p 191.25p 188655
14/03/2022 193.00p 198.24p 190.00p 191.50p 362909
11/03/2022 192.50p 198.00p 189.50p 191.25p 172254
10/03/2022 195.00p 201.00p 187.00p 190.00p 243848
09/03/2022 192.50p 197.64p 187.39p 195.75p 226700
08/03/2022 182.00p 189.83p 176.87p 183.50p 267794
07/03/2022 188.00p 190.57p 165.00p 173.00p 891774
04/03/2022 195.00p 197.50p 187.00p 187.00p 216819
03/03/2022 201.00p 202.57p 192.53p 193.00p 295357
02/03/2022 195.00p 201.00p 192.66p 201.00p 337387
01/03/2022 190.00p 197.00p 188.00p 190.25p 147023
28/02/2022 186.00p 191.50p 184.73p 191.50p 193838
25/02/2022 179.50p 186.00p 175.00p 185.50p 170147
24/02/2022 171.00p 181.00p 170.00p 177.25p 285021
23/02/2022 187.00p 187.00p 173.00p 178.50p 373665
22/02/2022 186.50p 189.83p 180.00p 181.50p 269282
21/02/2022 194.50p 196.00p 186.00p 190.50p 208458
18/02/2022 193.50p 196.50p 190.00p 196.00p 306027
17/02/2022 194.50p 195.40p 191.40p 192.25p 58657
16/02/2022 194.00p 196.50p 191.25p 191.25p 51843
15/02/2022 192.50p 195.00p 191.75p 191.75p 125165
14/02/2022 193.00p 195.96p 190.50p 190.50p 141992
11/02/2022 198.50p 198.50p 192.77p 194.50p 214587
10/02/2022 198.00p 200.25p 196.00p 198.00p 180877
09/02/2022 198.00p 200.00p 195.50p 196.00p 271891
08/02/2022 199.00p 199.50p 195.05p 196.00p 120385
07/02/2022 200.00p 201.84p 194.50p 195.00p 199321
04/02/2022 198.00p 206.00p 194.00p 195.25p 198131
03/02/2022 201.00p 204.00p 193.00p 194.25p 247540
02/02/2022 203.00p 206.00p 202.00p 205.00p 273950
01/02/2022 201.00p 205.00p 198.29p 201.00p 182879
31/01/2022 194.00p 204.34p 192.50p 204.00p 207950
28/01/2022 193.00p 201.70p 193.00p 193.00p 98151
27/01/2022 196.00p 201.70p 195.50p 195.50p 65745
26/01/2022 198.50p 202.58p 194.25p 198.50p 130888
25/01/2022 187.50p 198.50p 187.50p 198.50p 222562
24/01/2022 199.50p 202.50p 186.45p 188.75p 271604
21/01/2022 205.00p 206.95p 198.00p 199.50p 190407
20/01/2022 204.00p 207.00p 202.58p 207.00p 187308
19/01/2022 203.00p 205.00p 198.50p 204.00p 140332
18/01/2022 204.00p 207.90p 200.00p 204.00p 174205
17/01/2022 204.00p 206.96p 202.00p 206.00p 208140
14/01/2022 204.00p 204.00p 200.29p 204.00p 129354
13/01/2022 202.00p 203.86p 199.50p 199.50p 126718
12/01/2022 204.00p 204.00p 200.00p 202.00p 165571
10/01/2022 201.00p 204.00p 198.93p 201.00p 468759
07/01/2022 203.00p 203.46p 198.00p 199.50p 263244
06/01/2022 201.00p 204.00p 200.00p 201.00p 145491
05/01/2022 205.00p 205.00p 199.66p 202.00p 361399
04/01/2022 200.00p 204.90p 198.85p 201.50p 1028047
31/12/2021 198.50p 200.00p 196.54p 199.00p 42005
30/12/2021 201.00p 204.33p 197.35p 198.25p 62284
29/12/2021 201.00p 205.00p 196.28p 197.50p 87222
24/12/2021 198.00p 201.00p 198.00p 199.25p 63784
23/12/2021 197.50p 198.00p 192.79p 195.00p 434355
22/12/2021 196.50p 196.79p 191.87p 192.50p 55879
21/12/2021 192.50p 196.00p 189.07p 196.00p 223373
20/12/2021 189.00p 192.50p 184.68p 191.75p 276235
17/12/2021 197.00p 197.57p 188.00p 188.00p 275301
16/12/2021 197.00p 197.85p 194.66p 196.00p 153292
15/12/2021 197.00p 197.52p 192.00p 196.50p 75481
14/12/2021 197.50p 197.75p 196.10p 196.75p 59758
13/12/2021 197.00p 199.00p 192.50p 198.00p 210364
10/12/2021 197.50p 198.53p 195.00p 196.75p 123174
09/12/2021 197.00p 199.00p 197.00p 197.00p 74477
08/12/2021 198.00p 199.50p 196.50p 196.50p 176190
07/12/2021 191.50p 195.50p 189.63p 195.50p 3136884
06/12/2021 191.50p 195.40p 189.66p 190.00p 310021
03/12/2021 193.50p 195.07p 191.00p 191.25p 126537
02/12/2021 191.50p 196.00p 191.00p 191.00p 148549
01/12/2021 193.00p 196.00p 192.00p 192.00p 221419
30/11/2021 193.00p 198.00p 188.50p 191.00p 698436
29/11/2021 196.50p 203.45p 194.50p 198.00p 172939
26/11/2021 195.50p 205.00p 195.00p 205.00p 150415
25/11/2021 201.00p 209.00p 200.93p 205.00p 78489
24/11/2021 202.00p 203.95p 201.45p 203.50p 61427
23/11/2021 202.00p 205.50p 202.00p 205.50p 133182
22/11/2021 204.00p 207.00p 195.98p 205.00p 204845
19/11/2021 209.00p 209.00p 203.95p 205.00p 74805
18/11/2021 205.00p 206.44p 204.41p 205.00p 81022
17/11/2021 205.00p 208.00p 204.04p 206.00p 116707
16/11/2021 205.00p 206.00p 203.00p 204.50p 108177
15/11/2021 206.00p 206.00p 202.76p 205.50p 158164
12/11/2021 202.00p 206.00p 202.00p 203.50p 52306
11/11/2021 206.00p 206.00p 203.00p 204.00p 39797
10/11/2021 204.00p 205.89p 204.00p 205.00p 68951
09/11/2021 206.00p 206.00p 205.00p 205.50p 144600
08/11/2021 206.00p 206.00p 204.81p 205.50p 127779
05/11/2021 203.00p 205.97p 201.00p 205.00p 281776
04/11/2021 199.50p 203.00p 197.79p 201.75p 90672
03/11/2021 202.00p 202.00p 195.00p 198.00p 396821
02/11/2021 199.00p 202.00p 196.80p 198.50p 230679
01/11/2021 198.50p 200.71p 197.86p 198.75p 211620
29/10/2021 201.00p 201.00p 198.00p 199.50p 280536
28/10/2021 202.00p 202.00p 197.00p 200.25p 126336
27/10/2021 202.00p 203.00p 197.50p 198.75p 73895
26/10/2021 204.00p 204.00p 201.00p 202.00p 177015
25/10/2021 205.00p 205.70p 200.51p 202.50p 130994
22/10/2021 199.00p 204.63p 196.53p 199.50p 225016
21/10/2021 199.00p 199.00p 195.45p 199.00p 108821
20/10/2021 198.50p 198.50p 195.50p 197.00p 126680
19/10/2021 199.00p 199.00p 197.20p 198.50p 69473
18/10/2021 199.00p 199.00p 195.50p 198.50p 204970
15/10/2021 199.00p 199.00p 195.63p 198.50p 180173
14/10/2021 198.00p 198.84p 197.00p 198.75p 156436
13/10/2021 197.00p 198.15p 196.71p 197.75p 96437
12/10/2021 197.50p 197.50p 194.63p 196.75p 105881
11/10/2021 198.00p 198.92p 196.70p 197.00p 138550
08/10/2021 199.00p 199.00p 197.52p 199.00p 160408
07/10/2021 198.00p 199.00p 195.63p 198.50p 99930
06/10/2021 196.00p 196.80p 194.52p 196.00p 121562
05/10/2021 197.00p 198.00p 196.00p 197.00p 213508
04/10/2021 196.00p 198.00p 191.41p 196.00p 224901
01/10/2021 195.00p 195.91p 193.00p 193.00p 130204
30/09/2021 194.00p 198.00p 190.00p 198.00p 354068
29/09/2021 194.00p 194.88p 189.00p 194.00p 32132
28/09/2021 195.50p 196.70p 192.50p 194.00p 96058
27/09/2021 196.00p 197.18p 195.35p 196.75p 107623

*Close Price adjusted for both dividends and splits