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
28/08/2019 147.50p 148.47p 145.64p 146.75p 68800
27/08/2019 146.00p 147.00p 143.25p 144.50p 83419
23/08/2019 144.00p 146.31p 143.00p 145.25p 101429
22/08/2019 147.50p 147.50p 142.50p 144.50p 65142
21/08/2019 145.00p 145.90p 143.83p 145.25p 53203
20/08/2019 146.50p 146.50p 141.65p 143.00p 136929
19/08/2019 143.00p 146.00p 141.00p 144.75p 133858
16/08/2019 142.50p 146.50p 142.00p 142.00p 49336
15/08/2019 147.00p 147.00p 141.00p 142.50p 109347
14/08/2019 143.00p 146.20p 142.15p 143.75p 62460
13/08/2019 144.00p 146.27p 143.06p 146.00p 47297
12/08/2019 144.00p 146.02p 142.92p 145.00p 226038
09/08/2019 145.00p 146.57p 143.00p 144.25p 137237
08/08/2019 145.50p 147.10p 145.00p 146.50p 94198
07/08/2019 148.00p 148.00p 143.50p 146.00p 68256
06/08/2019 146.44p 146.44p 144.08p 145.00p 81107
05/08/2019 144.50p 147.17p 143.88p 144.75p 299558
02/08/2019 144.50p 147.00p 141.50p 145.50p 96231
01/08/2019 146.50p 146.50p 143.64p 145.25p 177281
31/07/2019 145.00p 147.61p 145.00p 146.25p 193679
30/07/2019 144.67p 147.69p 144.26p 146.50p 123992
29/07/2019 145.50p 146.68p 142.82p 145.50p 42434
26/07/2019 143.50p 145.72p 143.50p 143.75p 61894
25/07/2019 145.00p 145.83p 142.25p 142.25p 72642
24/07/2019 144.50p 144.85p 142.00p 144.75p 65283
23/07/2019 146.00p 146.75p 143.00p 143.50p 149889
22/07/2019 144.31p 146.50p 144.31p 145.00p 119130
19/07/2019 147.13p 147.13p 145.43p 146.50p 214637
18/07/2019 145.00p 145.50p 143.00p 145.50p 62479
17/07/2019 144.50p 145.00p 143.00p 144.50p 81190
16/07/2019 147.50p 147.50p 143.50p 144.00p 98109
15/07/2019 144.00p 145.69p 144.00p 145.00p 668005
12/07/2019 144.58p 147.50p 144.31p 146.25p 122680
11/07/2019 146.50p 148.50p 144.61p 146.00p 113764
10/07/2019 144.00p 147.97p 144.00p 146.25p 189246
09/07/2019 142.85p 145.50p 142.85p 144.25p 88569
08/07/2019 145.17p 145.46p 142.45p 144.25p 56079
05/07/2019 143.00p 145.50p 141.58p 142.75p 65906
04/07/2019 141.83p 145.72p 141.83p 144.25p 58155
03/07/2019 139.00p 144.00p 139.00p 142.75p 124758
02/07/2019 142.00p 143.00p 139.50p 142.00p 92121
01/07/2019 142.50p 143.00p 140.74p 142.25p 33099
28/06/2019 142.00p 143.62p 141.50p 141.50p 182679
27/06/2019 142.00p 143.65p 141.00p 141.00p 320609
26/06/2019 139.00p 145.00p 139.00p 141.50p 69932
25/06/2019 143.00p 145.00p 140.80p 145.00p 70744
24/06/2019 142.00p 144.33p 141.38p 141.50p 126413
21/06/2019 141.50p 144.26p 141.50p 142.50p 36183
20/06/2019 143.50p 143.50p 140.34p 142.50p 96055
19/06/2019 139.00p 142.59p 139.00p 141.75p 97144
18/06/2019 140.50p 143.50p 140.50p 143.50p 100196
17/06/2019 140.00p 142.14p 139.00p 140.25p 118983
14/06/2019 140.50p 141.61p 138.86p 140.75p 80973
13/06/2019 140.00p 140.86p 139.51p 139.75p 165745
12/06/2019 136.00p 141.00p 136.00p 139.50p 236378
11/06/2019 139.50p 140.88p 138.00p 140.00p 131170
10/06/2019 139.00p 139.47p 136.05p 138.75p 323623
07/06/2019 136.50p 139.08p 133.00p 138.50p 377632
06/06/2019 136.00p 136.00p 133.78p 135.00p 44720
05/06/2019 133.50p 135.55p 133.23p 133.50p 44949
04/06/2019 132.00p 135.00p 131.14p 135.00p 63959
03/06/2019 132.50p 136.50p 130.00p 134.50p 116267
31/05/2019 137.50p 137.50p 132.50p 132.50p 35358
30/05/2019 135.00p 136.50p 132.37p 134.75p 113956
29/05/2019 133.00p 136.16p 133.00p 134.00p 42209
28/05/2019 135.50p 139.00p 135.00p 139.00p 135845
24/05/2019 135.00p 137.57p 133.00p 135.75p 68011
23/05/2019 139.00p 139.00p 135.25p 135.25p 41335
22/05/2019 135.58p 137.31p 135.58p 136.50p 51395
21/05/2019 138.01p 138.06p 135.46p 136.50p 94162
20/05/2019 134.50p 138.03p 134.50p 135.75p 165171
17/05/2019 138.00p 138.75p 134.50p 136.00p 65668
16/05/2019 135.00p 137.75p 134.21p 136.75p 66060
15/05/2019 133.50p 136.00p 133.50p 135.00p 44206
14/05/2019 135.50p 136.66p 133.36p 134.50p 18395
13/05/2019 132.50p 135.00p 132.25p 133.50p 52849
10/05/2019 133.50p 136.41p 132.49p 134.25p 47172
09/05/2019 134.00p 135.34p 132.50p 133.00p 70233
08/05/2019 133.50p 134.84p 132.00p 134.50p 66619
07/05/2019 137.50p 137.62p 133.00p 134.00p 53055
03/05/2019 132.50p 136.50p 132.50p 133.50p 63989
02/05/2019 136.50p 137.30p 132.75p 132.75p 42526
01/05/2019 135.50p 137.35p 134.05p 135.50p 27696
30/04/2019 133.00p 137.50p 133.00p 136.50p 145266
29/04/2019 136.00p 136.50p 133.34p 135.25p 170025
26/04/2019 132.00p 135.48p 132.00p 133.50p 102691
25/04/2019 134.50p 134.50p 132.07p 133.00p 46381
24/04/2019 133.00p 134.12p 132.03p 132.75p 81835
23/04/2019 134.90p 135.82p 133.50p 133.50p 101711
18/04/2019 133.50p 136.95p 133.00p 134.00p 59800
17/04/2019 137.00p 137.65p 133.50p 134.25p 125814
16/04/2019 134.50p 137.06p 134.00p 135.00p 129404
15/04/2019 137.50p 137.50p 133.05p 133.75p 220086
12/04/2019 136.00p 137.00p 132.30p 134.00p 161373
11/04/2019 135.50p 135.71p 131.00p 133.25p 163917
10/04/2019 135.00p 135.00p 130.00p 130.00p 123794
09/04/2019 132.50p 133.22p 131.53p 132.25p 57743
08/04/2019 132.50p 132.50p 129.00p 131.25p 160009
05/04/2019 130.50p 132.25p 130.00p 130.00p 76803
04/04/2019 129.00p 132.37p 129.00p 130.25p 103370
03/04/2019 128.00p 133.30p 128.00p 130.25p 107381
02/04/2019 130.12p 133.02p 130.12p 132.00p 52442
01/04/2019 132.50p 132.86p 131.18p 132.00p 82499
29/03/2019 129.00p 132.90p 129.00p 129.00p 86242
28/03/2019 132.00p 133.00p 128.54p 133.00p 74249
27/03/2019 131.00p 131.00p 128.05p 128.75p 57453
26/03/2019 132.50p 132.50p 128.00p 130.00p 124826
25/03/2019 130.00p 130.00p 127.35p 128.00p 72726
22/03/2019 129.55p 129.55p 126.50p 127.25p 64400
21/03/2019 129.00p 130.00p 126.50p 127.25p 86246
20/03/2019 131.50p 131.50p 127.50p 128.00p 658612
19/03/2019 132.10p 132.10p 127.00p 128.50p 69143
18/03/2019 129.50p 132.50p 128.00p 128.00p 59895
15/03/2019 128.00p 131.00p 127.50p 128.00p 66846
14/03/2019 129.00p 131.52p 128.50p 129.00p 72097
13/03/2019 132.45p 132.45p 130.00p 130.00p 24205
12/03/2019 131.00p 132.00p 128.50p 128.50p 84552
11/03/2019 131.20p 131.20p 128.78p 129.50p 41520
08/03/2019 129.05p 131.20p 128.50p 130.00p 80916
07/03/2019 129.50p 132.70p 129.50p 130.50p 44324
06/03/2019 130.50p 131.29p 129.00p 130.50p 94245
05/03/2019 132.50p 132.89p 129.50p 130.75p 51862
04/03/2019 131.90p 132.89p 128.66p 130.75p 69943
01/03/2019 131.89p 131.89p 127.83p 128.75p 42090
28/02/2019 127.61p 130.30p 127.15p 128.00p 30318
27/02/2019 131.50p 131.50p 128.88p 129.75p 96530
26/02/2019 131.00p 131.33p 130.22p 131.00p 28361
25/02/2019 128.89p 132.11p 128.89p 130.00p 45177
22/02/2019 132.22p 132.33p 130.26p 131.25p 86922
21/02/2019 132.00p 132.00p 128.37p 129.75p 105062
20/02/2019 130.00p 130.54p 129.44p 129.75p 69747
19/02/2019 128.10p 131.33p 128.10p 130.00p 36753
18/02/2019 130.90p 131.22p 128.10p 130.00p 33433
15/02/2019 128.50p 129.90p 126.50p 128.75p 90295
14/02/2019 129.00p 131.12p 129.00p 130.25p 61249
13/02/2019 129.50p 130.75p 128.50p 128.50p 54100
12/02/2019 130.27p 130.52p 126.91p 130.50p 80405
11/02/2019 127.00p 130.52p 126.54p 129.50p 126569
08/02/2019 127.00p 127.00p 126.65p 127.00p 8558
07/02/2019 127.97p 127.97p 125.51p 126.00p 79510
06/02/2019 125.50p 128.00p 124.54p 125.00p 533680
05/02/2019 125.50p 128.47p 124.78p 125.50p 1207675
04/02/2019 126.50p 128.29p 125.04p 126.50p 58796
01/02/2019 128.29p 128.29p 125.00p 126.75p 68199
31/01/2019 126.50p 128.02p 123.88p 126.50p 58944
30/01/2019 124.50p 128.07p 124.00p 124.00p 81517
29/01/2019 125.00p 127.70p 124.50p 126.50p 43169
28/01/2019 124.50p 127.83p 124.00p 124.00p 31767
25/01/2019 125.50p 128.00p 124.50p 128.00p 77478
24/01/2019 125.50p 128.65p 124.80p 126.75p 72721
23/01/2019 127.00p 128.61p 124.72p 126.00p 51053
22/01/2019 124.46p 128.61p 124.46p 126.25p 42567
21/01/2019 126.50p 126.50p 124.22p 125.00p 58899
18/01/2019 124.10p 126.60p 124.10p 125.75p 321310
17/01/2019 123.50p 126.43p 123.50p 125.00p 31450
16/01/2019 125.50p 126.84p 125.00p 126.25p 56410
15/01/2019 125.37p 126.84p 125.37p 125.75p 116894
14/01/2019 126.72p 127.38p 126.00p 126.50p 63965
11/01/2019 126.00p 127.38p 126.00p 127.00p 36364
10/01/2019 127.00p 127.00p 126.22p 127.00p 13078
09/01/2019 127.00p 127.38p 125.28p 127.00p 22003
08/01/2019 126.00p 126.72p 125.37p 126.00p 61373
07/01/2019 127.50p 127.50p 123.00p 125.75p 243595
04/01/2019 124.50p 127.70p 124.50p 127.00p 57339
03/01/2019 125.00p 128.20p 124.50p 127.00p 36759
02/01/2019 126.50p 129.62p 126.00p 127.00p 64607
31/12/2018 127.14p 129.62p 127.14p 128.50p 8129
28/12/2018 126.00p 129.73p 126.00p 126.00p 18475
27/12/2018 126.00p 129.96p 126.00p 128.00p 10133
24/12/2018 126.64p 129.96p 126.64p 128.00p 1724
21/12/2018 128.00p 129.96p 124.00p 124.00p 86009
20/12/2018 127.00p 127.50p 122.05p 126.00p 32591
19/12/2018 127.00p 127.00p 124.06p 125.50p 22609
18/12/2018 123.00p 127.00p 123.00p 125.00p 279045
17/12/2018 125.33p 125.33p 122.48p 124.25p 81142
14/12/2018 123.00p 124.72p 122.00p 123.00p 10652
13/12/2018 122.50p 125.00p 122.50p 123.75p 47210
12/12/2018 123.04p 124.20p 123.00p 123.50p 24198
11/12/2018 124.00p 124.41p 122.03p 124.00p 69152
10/12/2018 124.68p 124.68p 122.03p 123.00p 26406
07/12/2018 128.25p 128.25p 125.00p 126.75p 65707
06/12/2018 127.00p 129.34p 126.50p 128.25p 24196
05/12/2018 130.00p 130.00p 127.25p 128.25p 57838
04/12/2018 130.00p 132.96p 129.50p 131.75p 44451
03/12/2018 134.00p 134.00p 130.20p 132.00p 76778
30/11/2018 130.00p 131.00p 128.00p 130.75p 77011
29/11/2018 130.00p 131.10p 128.81p 130.00p 48939
28/11/2018 128.00p 131.10p 127.50p 129.25p 43231
27/11/2018 126.91p 130.05p 126.50p 129.00p 51831
26/11/2018 129.00p 131.00p 125.00p 128.25p 45137
23/11/2018 128.50p 128.50p 124.00p 124.00p 33732
22/11/2018 124.00p 127.78p 124.00p 126.25p 27558
21/11/2018 124.91p 127.86p 124.91p 126.50p 42050
20/11/2018 127.78p 127.86p 124.90p 126.25p 74042
19/11/2018 124.90p 127.86p 124.90p 126.25p 43206
16/11/2018 124.50p 128.36p 124.50p 126.00p 38976
15/11/2018 125.00p 126.52p 124.60p 126.00p 1082034
14/11/2018 124.00p 127.36p 124.00p 125.50p 15169
13/11/2018 124.50p 128.00p 124.00p 125.75p 79449
12/11/2018 127.70p 127.70p 124.44p 126.00p 188979

*Close Price adjusted for both dividends and splits