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
09/12/2020 182.50p 185.74p 180.00p 180.00p 102462
08/12/2020 186.00p 188.48p 180.50p 182.00p 135622
07/12/2020 187.00p 187.00p 180.04p 182.00p 225141
04/12/2020 182.50p 186.28p 180.00p 181.00p 142171
03/12/2020 188.00p 188.00p 177.97p 181.50p 200654
02/12/2020 183.00p 185.22p 181.77p 183.25p 120033
01/12/2020 187.50p 187.50p 178.09p 182.50p 159903
30/11/2020 176.50p 183.80p 175.30p 178.50p 434664
27/11/2020 185.00p 185.00p 172.00p 180.50p 463781
26/11/2020 181.50p 182.06p 181.00p 181.00p 192717
25/11/2020 181.00p 185.10p 181.00p 181.00p 240441
24/11/2020 182.50p 185.00p 180.64p 183.00p 558361
23/11/2020 184.50p 185.50p 180.00p 180.50p 356462
20/11/2020 185.50p 185.50p 178.78p 181.00p 248601
19/11/2020 177.50p 185.00p 177.50p 179.00p 201293
18/11/2020 183.50p 184.00p 177.50p 177.50p 449849
17/11/2020 186.00p 186.00p 169.00p 179.50p 550503
16/11/2020 178.00p 186.00p 176.88p 183.00p 1172391
13/11/2020 174.00p 174.52p 169.36p 174.50p 173512
12/11/2020 174.00p 175.02p 173.82p 175.00p 113672
10/11/2020 175.50p 178.40p 174.00p 174.00p 259597
09/11/2020 174.00p 177.59p 171.00p 175.25p 196916
06/11/2020 172.50p 173.78p 171.52p 172.50p 68029
05/11/2020 174.00p 174.00p 171.00p 171.00p 93944
04/11/2020 170.50p 174.00p 166.50p 173.75p 152659
03/11/2020 172.50p 173.00p 170.82p 172.50p 116889
02/11/2020 168.00p 170.50p 165.80p 168.00p 190644
30/10/2020 168.00p 170.00p 163.50p 163.50p 140311
29/10/2020 168.50p 170.39p 166.54p 167.50p 118874
28/10/2020 173.50p 174.00p 167.30p 169.75p 158932
27/10/2020 174.50p 175.00p 172.80p 175.00p 813994
26/10/2020 173.50p 174.25p 172.65p 173.00p 71751
23/10/2020 175.00p 177.50p 173.69p 175.00p 232074
22/10/2020 175.00p 175.70p 173.29p 174.25p 120737
21/10/2020 175.50p 177.80p 173.83p 175.00p 100183
20/10/2020 176.00p 178.63p 175.00p 175.50p 375702
19/10/2020 177.00p 179.12p 175.18p 176.50p 68846
16/10/2020 176.00p 176.50p 174.59p 175.50p 124796
15/10/2020 176.00p 176.07p 174.01p 174.50p 182162
14/10/2020 176.00p 176.00p 173.63p 175.25p 261942
13/10/2020 179.00p 179.00p 173.60p 175.00p 244431
12/10/2020 176.00p 179.50p 172.45p 177.75p 564217
09/10/2020 177.50p 178.64p 171.07p 176.00p 120610
08/10/2020 170.00p 173.00p 166.17p 171.50p 94723
07/10/2020 167.50p 168.95p 164.24p 166.00p 95259
06/10/2020 166.00p 168.06p 160.72p 165.00p 55842
05/10/2020 159.00p 166.73p 162.27p 166.00p 91202
02/10/2020 159.00p 163.50p 158.50p 160.00p 93496
01/10/2020 161.50p 162.97p 160.03p 160.50p 54734
30/09/2020 162.50p 162.50p 158.50p 159.25p 89923
29/09/2020 161.00p 162.61p 159.53p 160.00p 66279
28/09/2020 160.50p 162.62p 157.00p 161.00p 91351
25/09/2020 158.00p 161.00p 154.36p 157.00p 107611
24/09/2020 158.00p 161.59p 155.00p 159.00p 119109
23/09/2020 160.50p 165.39p 157.77p 159.50p 198754
22/09/2020 160.50p 160.99p 155.00p 155.50p 302913
21/09/2020 172.00p 172.00p 152.50p 158.50p 232155
18/09/2020 168.50p 169.55p 166.00p 166.00p 84140
17/09/2020 169.50p 171.50p 166.70p 167.50p 56819
16/09/2020 168.50p 169.22p 167.53p 168.75p 76955
15/09/2020 169.00p 170.00p 164.88p 169.25p 83149
14/09/2020 168.50p 169.00p 167.00p 168.00p 149388
11/09/2020 165.00p 167.86p 165.00p 167.25p 88150
10/09/2020 165.00p 167.89p 164.00p 166.75p 63180
09/09/2020 164.50p 167.08p 164.50p 166.25p 64619
08/09/2020 164.50p 166.21p 164.00p 164.75p 67765
07/09/2020 168.00p 170.50p 165.50p 166.00p 68320
04/09/2020 166.50p 168.83p 164.38p 165.25p 184040
03/09/2020 168.00p 168.25p 166.00p 166.00p 90956
02/09/2020 164.50p 166.50p 163.49p 166.00p 133789
01/09/2020 168.00p 169.76p 162.25p 163.50p 104766
31/08/2020 167.00p 170.75p 164.69p 166.50p 113928
28/08/2020 167.00p 170.75p 164.69p 166.50p 129667
27/08/2020 168.00p 171.78p 166.00p 166.00p 87672
26/08/2020 169.00p 171.55p 168.00p 169.25p 87849
25/08/2020 169.00p 171.60p 167.22p 169.50p 97300
24/08/2020 169.00p 170.33p 166.60p 169.00p 97356
21/08/2020 169.00p 170.03p 166.32p 166.50p 107887
20/08/2020 168.00p 170.22p 167.00p 167.00p 88844
19/08/2020 170.00p 170.71p 168.00p 169.50p 99765
18/08/2020 178.50p 178.50p 170.00p 170.50p 48246
17/08/2020 172.50p 176.11p 170.51p 172.50p 96075
14/08/2020 172.00p 173.50p 170.69p 172.00p 94239
13/08/2020 172.50p 173.00p 170.50p 172.50p 91033
12/08/2020 172.50p 172.50p 170.42p 172.50p 117178
11/08/2020 172.00p 172.87p 168.64p 172.50p 64721
10/08/2020 171.50p 172.06p 168.98p 170.00p 71268
07/08/2020 173.50p 173.50p 167.82p 172.00p 149456
06/08/2020 168.50p 172.00p 167.04p 171.50p 77751
05/08/2020 170.00p 172.82p 170.00p 170.00p 79970
04/08/2020 167.00p 170.75p 168.68p 170.75p 20267
03/08/2020 167.00p 171.50p 167.00p 169.50p 121208
31/07/2020 168.00p 170.97p 168.00p 170.00p 60814
30/07/2020 168.00p 170.44p 167.68p 168.00p 47601
29/07/2020 169.00p 171.68p 169.00p 170.00p 16188
28/07/2020 178.00p 178.00p 170.05p 172.50p 36051
27/07/2020 171.50p 176.13p 168.59p 173.00p 86035
24/07/2020 170.00p 172.50p 168.04p 172.50p 97976
23/07/2020 174.00p 174.04p 170.03p 171.00p 93538
22/07/2020 172.50p 172.50p 171.00p 172.00p 55394
21/07/2020 172.50p 174.80p 170.43p 172.00p 182882
20/07/2020 172.50p 172.50p 170.56p 171.00p 235674
17/07/2020 172.00p 173.40p 169.50p 172.00p 71247
16/07/2020 171.50p 172.00p 170.17p 172.00p 41110
15/07/2020 170.50p 171.50p 168.00p 171.50p 86529
14/07/2020 170.00p 171.50p 168.53p 171.50p 93047
13/07/2020 172.00p 171.24p 169.89p 170.75p 49631
10/07/2020 172.00p 172.00p 168.50p 168.50p 120239
09/07/2020 170.00p 172.75p 169.33p 170.50p 88543
08/07/2020 173.50p 175.58p 169.00p 170.25p 197518
07/07/2020 174.50p 175.77p 170.30p 171.50p 188834
06/07/2020 174.50p 176.00p 167.77p 172.50p 357897
03/07/2020 170.00p 170.68p 168.05p 169.75p 37168
02/07/2020 170.00p 173.00p 165.70p 169.75p 286901
01/07/2020 164.00p 168.50p 162.25p 168.50p 66291
30/06/2020 164.00p 167.10p 162.45p 164.00p 123704
29/06/2020 167.50p 168.50p 153.95p 166.00p 251301
26/06/2020 168.00p 168.50p 166.35p 167.00p 35537
25/06/2020 172.00p 172.00p 166.74p 167.25p 105698
24/06/2020 170.00p 170.00p 166.00p 166.00p 485152
23/06/2020 168.50p 170.45p 168.50p 170.00p 49157
22/06/2020 171.00p 171.50p 167.75p 167.75p 99956
19/06/2020 168.50p 174.00p 166.61p 174.00p 113654
18/06/2020 167.00p 168.67p 167.35p 167.75p 110668
17/06/2020 167.00p 168.00p 165.75p 167.50p 162885
16/06/2020 167.00p 168.57p 165.50p 168.00p 80454
15/06/2020 166.00p 167.78p 164.50p 165.50p 135121
12/06/2020 167.50p 169.12p 164.50p 168.50p 138853
11/06/2020 168.00p 170.66p 165.80p 169.50p 179709
10/06/2020 170.00p 172.00p 169.23p 172.00p 147999
09/06/2020 171.50p 173.02p 170.26p 171.50p 285801
08/06/2020 171.00p 174.60p 170.47p 172.00p 306659
05/06/2020 171.00p 171.00p 167.36p 171.00p 369911
04/06/2020 167.50p 170.02p 167.29p 168.00p 247736
03/06/2020 167.00p 170.00p 166.24p 170.00p 219172
02/06/2020 165.50p 169.76p 163.86p 167.00p 130169
01/06/2020 164.00p 164.62p 158.00p 160.25p 113081
29/05/2020 156.00p 160.00p 157.75p 157.75p 346477
28/05/2020 156.00p 160.29p 156.00p 157.75p 140908
27/05/2020 159.00p 159.00p 156.47p 158.50p 93659
26/05/2020 158.50p 159.03p 156.00p 158.00p 195766
25/05/2020 156.50p 157.98p 153.00p 157.00p 170693
22/05/2020 156.50p 157.98p 153.00p 157.00p 170693
21/05/2020 158.00p 161.95p 156.50p 156.50p 108110
20/05/2020 156.50p 157.50p 155.21p 157.50p 172915
19/05/2020 157.00p 157.50p 153.50p 154.50p 72938
18/05/2020 150.00p 155.67p 150.00p 154.00p 104775
15/05/2020 152.00p 152.50p 149.37p 152.50p 78262
14/05/2020 148.00p 151.08p 148.00p 149.00p 142617
13/05/2020 153.00p 153.00p 149.50p 151.50p 195092
12/05/2020 152.00p 153.16p 149.00p 151.00p 203476
11/05/2020 154.50p 155.00p 150.00p 152.50p 312791
08/05/2020 154.00p 154.00p 152.51p 153.00p 201492
07/05/2020 154.00p 154.00p 152.51p 153.00p 201492
06/05/2020 153.00p 153.50p 149.36p 153.00p 153836
05/05/2020 153.00p 153.89p 150.00p 150.00p 175658
04/05/2020 152.50p 152.56p 147.48p 152.00p 252089
01/05/2020 152.00p 156.51p 148.00p 148.00p 82312
30/04/2020 158.50p 159.46p 156.40p 157.00p 166665
29/04/2020 158.50p 159.00p 154.32p 159.00p 134956
28/04/2020 161.00p 161.00p 154.50p 157.25p 102333
27/04/2020 159.00p 161.78p 158.00p 158.00p 453013
24/04/2020 156.00p 157.26p 154.40p 157.00p 214727
23/04/2020 153.00p 155.50p 152.30p 155.50p 313375
22/04/2020 151.00p 151.50p 149.78p 151.50p 102107
21/04/2020 146.00p 150.50p 146.00p 148.00p 68898
20/04/2020 149.00p 151.50p 148.00p 148.75p 144162
17/04/2020 151.50p 151.50p 146.50p 147.75p 89698
16/04/2020 147.50p 148.50p 143.66p 146.00p 139266
15/04/2020 147.00p 149.83p 142.82p 145.50p 120512
14/04/2020 149.50p 150.45p 145.50p 148.75p 149028
09/04/2020 148.50p 150.00p 143.98p 149.50p 187039
08/04/2020 146.50p 147.43p 140.72p 145.50p 173991
07/04/2020 144.50p 149.33p 143.97p 144.00p 283713
06/04/2020 141.50p 143.33p 137.50p 141.00p 161732
03/04/2020 138.50p 139.54p 136.00p 137.50p 111599
02/04/2020 136.00p 140.73p 136.00p 138.50p 116147
01/04/2020 139.50p 141.00p 137.62p 139.50p 57492
31/03/2020 140.00p 141.50p 136.33p 141.50p 122025
30/03/2020 134.50p 140.00p 133.50p 134.50p 82242
27/03/2020 137.00p 140.00p 135.16p 138.25p 223420
26/03/2020 132.00p 139.74p 127.79p 137.00p 227645
25/03/2020 126.00p 134.00p 124.84p 133.00p 298892
24/03/2020 119.50p 120.91p 117.05p 119.50p 200220
23/03/2020 123.00p 128.91p 109.84p 115.00p 150609
20/03/2020 117.00p 136.00p 114.45p 129.00p 247748
19/03/2020 116.00p 119.50p 106.00p 110.75p 210883
18/03/2020 122.50p 126.00p 116.00p 118.25p 369579
17/03/2020 123.00p 125.56p 121.00p 123.00p 184809
16/03/2020 140.00p 142.70p 120.50p 120.50p 447843
13/03/2020 146.00p 161.91p 143.18p 144.25p 309012
12/03/2020 155.00p 155.00p 142.63p 146.00p 323114
11/03/2020 163.00p 165.00p 160.44p 160.50p 196062
10/03/2020 160.00p 164.08p 157.03p 158.00p 299486
09/03/2020 157.00p 161.98p 153.00p 157.00p 294390
06/03/2020 168.50p 169.42p 164.50p 164.50p 130243
05/03/2020 169.50p 173.50p 169.20p 173.00p 332333
04/03/2020 167.50p 169.00p 166.60p 168.50p 122853
03/03/2020 160.00p 169.00p 158.44p 166.75p 314204
02/03/2020 158.00p 162.75p 155.23p 157.00p 388626

*Close Price adjusted for both dividends and splits