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
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
24/09/2021 191.00p 197.00p 191.00p 194.50p 29018
23/09/2021 195.00p 196.52p 193.00p 193.00p 78141
22/09/2021 195.00p 197.75p 194.55p 196.00p 169803
21/09/2021 194.00p 197.50p 191.65p 197.00p 290673
20/09/2021 192.00p 194.00p 189.53p 194.00p 158187
17/09/2021 192.00p 193.00p 189.50p 191.50p 268719
16/09/2021 192.00p 193.47p 189.50p 191.00p 77688
15/09/2021 192.00p 194.00p 190.00p 191.25p 65851
14/09/2021 193.00p 194.00p 190.38p 192.00p 84958
13/09/2021 192.00p 193.00p 189.50p 190.00p 145829
10/09/2021 191.00p 192.50p 189.91p 192.50p 86947
09/09/2021 192.00p 193.00p 189.33p 192.00p 88853
08/09/2021 192.00p 194.00p 190.00p 193.25p 47682
07/09/2021 193.00p 194.46p 192.50p 192.75p 107265
06/09/2021 187.00p 197.00p 187.00p 189.00p 232971
03/09/2021 188.00p 190.00p 186.50p 186.50p 147676
02/09/2021 187.50p 190.00p 187.50p 189.00p 125562
01/09/2021 190.00p 190.88p 187.30p 189.50p 223004
31/08/2021 188.50p 189.50p 186.85p 188.50p 212194
27/08/2021 187.50p 188.90p 186.34p 187.50p 81295
26/08/2021 186.50p 189.00p 185.30p 186.00p 126210
25/08/2021 187.00p 189.50p 185.00p 185.00p 313170
24/08/2021 186.50p 188.62p 184.00p 187.25p 235832
23/08/2021 185.00p 189.05p 183.00p 184.25p 267138
20/08/2021 184.50p 187.50p 179.00p 185.25p 283002
19/08/2021 184.00p 186.00p 183.30p 184.00p 139553
18/08/2021 186.00p 186.00p 181.00p 184.00p 169905
17/08/2021 184.00p 188.50p 180.00p 185.50p 143266
16/08/2021 185.50p 189.00p 183.50p 186.00p 71965
13/08/2021 186.50p 188.00p 184.50p 186.00p 117839
12/08/2021 186.50p 188.67p 186.00p 186.00p 92892
11/08/2021 186.00p 189.12p 185.00p 186.50p 116385
10/08/2021 186.00p 186.50p 185.57p 186.00p 90313
09/08/2021 186.00p 189.00p 181.00p 186.00p 95226
06/08/2021 185.50p 187.75p 184.70p 187.75p 52586
05/08/2021 186.50p 187.00p 185.84p 186.50p 24083
04/08/2021 189.00p 189.00p 185.50p 188.00p 47931
03/08/2021 187.50p 188.50p 186.00p 186.00p 80885
02/08/2021 188.00p 190.00p 179.50p 188.25p 108757
30/07/2021 189.00p 189.30p 188.00p 188.00p 115038
29/07/2021 188.00p 188.45p 188.00p 188.00p 72268
28/07/2021 190.00p 190.00p 187.63p 189.00p 101520
27/07/2021 186.00p 188.57p 184.86p 186.50p 97685
26/07/2021 188.00p 190.00p 184.00p 186.50p 202595
23/07/2021 190.00p 184.99p 183.52p 184.50p 69239
22/07/2021 190.00p 190.00p 184.50p 185.00p 76140
21/07/2021 186.00p 186.44p 180.50p 185.25p 178883
20/07/2021 183.50p 186.46p 181.96p 184.50p 113589
19/07/2021 180.50p 190.00p 180.50p 183.00p 324725
16/07/2021 185.00p 188.50p 181.70p 184.50p 243763
15/07/2021 178.50p 185.00p 178.50p 180.25p 100355
14/07/2021 181.50p 184.00p 180.36p 180.50p 186602
13/07/2021 185.00p 185.00p 180.02p 180.50p 186931
12/07/2021 180.50p 184.50p 176.66p 180.25p 296838
09/07/2021 174.50p 178.45p 173.00p 178.00p 103504
08/07/2021 177.00p 177.99p 171.00p 173.50p 146305
07/07/2021 177.00p 179.00p 171.34p 179.00p 261689
06/07/2021 178.50p 179.16p 171.50p 177.75p 144723
05/07/2021 184.50p 184.50p 174.50p 178.75p 179520
02/07/2021 181.00p 181.10p 178.00p 179.25p 116431
01/07/2021 172.50p 182.50p 172.50p 178.75p 337680
30/06/2021 175.00p 178.50p 172.45p 178.50p 152125
29/06/2021 178.50p 183.50p 176.50p 176.50p 229149
28/06/2021 178.00p 183.50p 178.00p 179.50p 182783
25/06/2021 182.00p 182.00p 178.50p 178.50p 21483
24/06/2021 180.00p 182.00p 179.02p 182.00p 112641
23/06/2021 180.00p 181.82p 178.00p 180.50p 103238
22/06/2021 184.00p 184.00p 179.60p 180.50p 118246
21/06/2021 180.50p 183.61p 178.58p 180.00p 236549
18/06/2021 184.50p 185.00p 180.50p 180.50p 128304
17/06/2021 183.00p 185.00p 178.50p 185.00p 65999
16/06/2021 184.00p 185.00p 182.50p 184.25p 164490
15/06/2021 182.00p 184.50p 181.31p 183.75p 62168
14/06/2021 182.50p 183.57p 179.76p 182.50p 91739
11/06/2021 183.50p 184.00p 178.50p 182.75p 143324
10/06/2021 181.00p 183.22p 181.00p 182.00p 124395
09/06/2021 182.00p 183.00p 179.04p 181.00p 47963
08/06/2021 182.00p 183.50p 178.05p 181.00p 75712
07/06/2021 181.50p 181.50p 177.00p 181.00p 182426
04/06/2021 183.50p 185.00p 177.25p 178.50p 137724
03/06/2021 179.00p 182.00p 177.75p 179.75p 148388
02/06/2021 183.50p 183.50p 179.02p 181.25p 313398
01/06/2021 186.50p 186.50p 177.77p 180.50p 191730
28/05/2021 184.50p 184.50p 181.00p 182.00p 150044
27/05/2021 181.50p 185.00p 178.42p 180.50p 129582
26/05/2021 184.50p 184.50p 180.66p 182.50p 287783
25/05/2021 185.50p 186.50p 182.00p 182.00p 105842
24/05/2021 186.00p 186.91p 181.50p 183.75p 46825
21/05/2021 183.00p 186.00p 182.66p 184.50p 154575
20/05/2021 183.00p 188.35p 180.50p 184.75p 265742
19/05/2021 183.00p 183.00p 179.84p 181.00p 68512
18/05/2021 181.50p 183.75p 179.00p 180.00p 102429
17/05/2021 186.50p 186.50p 178.00p 180.25p 282129
14/05/2021 183.50p 184.06p 178.00p 181.75p 208118
13/05/2021 183.50p 181.00p 178.02p 178.00p 81782
12/05/2021 183.50p 183.50p 178.50p 181.00p 178645
11/05/2021 181.00p 183.05p 178.93p 180.00p 137800
10/05/2021 188.00p 188.00p 182.50p 184.50p 112593
07/05/2021 185.00p 186.00p 182.54p 186.00p 125313
06/05/2021 183.00p 185.00p 182.03p 183.50p 70696
05/05/2021 183.50p 186.00p 182.84p 184.00p 169609
04/05/2021 185.00p 187.12p 182.00p 184.00p 97241
30/04/2021 186.50p 188.00p 185.36p 186.00p 110594
29/04/2021 190.50p 190.50p 185.48p 187.00p 101640
28/04/2021 187.50p 190.00p 186.00p 187.50p 80275
27/04/2021 194.50p 190.72p 185.50p 187.00p 73169
26/04/2021 194.50p 194.53p 187.64p 190.00p 149736
23/04/2021 190.00p 190.00p 187.96p 189.25p 61373
22/04/2021 187.00p 189.72p 185.22p 188.75p 148171
21/04/2021 194.00p 194.00p 185.00p 186.00p 146592
20/04/2021 185.50p 191.96p 185.50p 188.00p 90534
19/04/2021 195.00p 195.00p 187.50p 192.50p 169499
16/04/2021 193.00p 194.24p 188.00p 192.50p 167769
15/04/2021 191.00p 195.00p 191.00p 191.50p 129317
14/04/2021 191.50p 193.11p 191.00p 192.25p 186626
13/04/2021 194.00p 195.00p 190.00p 192.00p 332175
12/04/2021 193.00p 193.00p 186.00p 191.50p 304299
09/04/2021 192.50p 194.00p 186.23p 188.25p 175563
08/04/2021 183.00p 192.50p 182.00p 191.50p 244441
07/04/2021 185.00p 191.67p 179.43p 189.25p 220131
06/04/2021 180.00p 184.93p 180.00p 181.75p 386139
01/04/2021 184.50p 184.50p 179.00p 180.50p 122331
31/03/2021 181.50p 183.06p 178.20p 181.50p 34549
30/03/2021 181.00p 184.06p 177.00p 179.50p 108391
29/03/2021 183.00p 183.45p 175.56p 179.75p 133980
26/03/2021 181.00p 182.98p 178.11p 181.00p 186300
25/03/2021 179.50p 183.36p 178.00p 179.50p 184293
24/03/2021 185.00p 185.00p 179.00p 181.00p 165297
23/03/2021 180.00p 183.00p 177.12p 180.00p 437489

*Close Price adjusted for both dividends and splits