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
22/03/2021 180.00p 182.71p 175.50p 178.50p 186245
19/03/2021 177.00p 181.38p 176.85p 177.00p 102286
18/03/2021 178.50p 183.72p 176.00p 177.50p 108570
17/03/2021 176.50p 185.00p 175.17p 181.00p 213444
16/03/2021 180.00p 180.50p 174.00p 178.00p 209393
15/03/2021 179.50p 179.50p 173.55p 176.50p 142103
12/03/2021 174.50p 178.50p 166.54p 178.50p 134010
11/03/2021 161.50p 173.00p 161.50p 173.00p 145628
10/03/2021 169.00p 169.00p 161.50p 162.00p 200921
09/03/2021 168.50p 172.00p 160.00p 163.75p 264429
08/03/2021 172.00p 172.00p 160.00p 162.00p 300406
05/03/2021 173.50p 173.50p 166.00p 167.00p 200007
04/03/2021 169.50p 175.12p 168.85p 172.50p 200077
03/03/2021 177.50p 177.95p 171.52p 175.00p 321677
02/03/2021 173.00p 179.00p 172.00p 176.50p 284929
01/03/2021 171.00p 174.19p 168.79p 171.75p 160754
26/02/2021 172.50p 173.00p 165.00p 169.25p 294124
25/02/2021 175.00p 178.00p 172.50p 176.00p 115866
24/02/2021 173.00p 174.50p 170.00p 174.00p 241443
23/02/2021 177.50p 179.11p 171.83p 175.00p 223617
22/02/2021 181.50p 184.50p 174.50p 180.00p 233034
19/02/2021 192.00p 192.14p 181.50p 181.50p 135856
18/02/2021 185.50p 192.50p 185.00p 185.25p 91941
17/02/2021 193.00p 194.62p 187.00p 187.00p 112772
16/02/2021 192.00p 195.50p 187.98p 189.00p 155163
15/02/2021 191.50p 194.16p 186.07p 193.25p 220151
12/02/2021 189.00p 190.82p 187.50p 189.00p 132240
11/02/2021 191.50p 194.00p 185.50p 189.00p 93843
10/02/2021 190.50p 194.16p 188.00p 188.50p 134315
09/02/2021 191.50p 193.00p 188.00p 190.50p 162973
08/02/2021 197.00p 197.00p 188.70p 190.50p 458874
05/02/2021 195.00p 195.00p 187.00p 189.00p 291948
04/02/2021 190.50p 192.50p 185.00p 189.50p 244047
03/02/2021 188.00p 193.00p 188.00p 189.50p 207602
02/02/2021 187.00p 192.00p 187.00p 189.50p 203114
01/02/2021 196.00p 196.00p 185.07p 186.00p 387288
29/01/2021 190.00p 190.00p 184.00p 187.00p 142648
28/01/2021 191.50p 192.50p 184.00p 185.00p 305873
27/01/2021 197.00p 197.81p 189.32p 189.50p 269288
26/01/2021 203.00p 203.00p 195.00p 195.50p 100448
25/01/2021 203.00p 204.00p 193.00p 194.25p 259115
22/01/2021 205.00p 205.00p 195.52p 197.50p 199757
21/01/2021 201.00p 201.38p 197.00p 197.50p 196766
20/01/2021 204.00p 204.00p 196.73p 197.00p 164121
19/01/2021 204.00p 204.00p 194.31p 194.75p 255147
18/01/2021 201.00p 201.00p 197.13p 199.00p 307328
15/01/2021 199.00p 200.19p 193.44p 195.75p 275787
14/01/2021 204.00p 204.00p 195.75p 198.00p 234100
13/01/2021 204.00p 204.00p 194.78p 197.25p 192357
12/01/2021 207.00p 207.00p 197.36p 198.50p 332451
11/01/2021 207.00p 209.00p 199.06p 201.75p 433730
08/01/2021 201.00p 207.00p 199.42p 201.50p 308111
07/01/2021 198.00p 201.00p 196.00p 197.75p 318530
06/01/2021 195.50p 197.50p 191.26p 197.50p 403703
05/01/2021 192.00p 194.80p 188.05p 191.00p 141281
04/01/2021 190.50p 192.00p 187.55p 192.00p 563068
31/12/2020 185.00p 189.00p 184.50p 187.50p 83701
30/12/2020 185.00p 189.00p 184.40p 188.00p 136580
29/12/2020 186.50p 187.50p 181.00p 186.00p 152768
28/12/2020 186.00p 186.00p 176.00p 180.50p 72464
24/12/2020 186.00p 186.00p 176.00p 180.50p 72464
23/12/2020 184.00p 184.00p 179.50p 182.50p 115843
22/12/2020 186.00p 186.00p 178.75p 186.00p 92329
21/12/2020 182.00p 182.50p 177.14p 178.75p 112453
18/12/2020 175.00p 181.10p 175.00p 179.00p 182639
17/12/2020 177.50p 180.51p 175.55p 177.00p 164340
16/12/2020 181.00p 181.20p 174.76p 175.50p 398668
15/12/2020 182.00p 184.69p 177.00p 180.50p 152057
14/12/2020 183.00p 185.94p 180.92p 182.00p 336487
11/12/2020 183.00p 183.00p 180.50p 181.00p 103746
10/12/2020 180.00p 188.90p 180.00p 181.25p 86452
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

*Close Price adjusted for both dividends and splits