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
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
09/11/2018 127.00p 127.00p 124.00p 124.00p 57640
08/11/2018 124.00p 127.36p 124.00p 124.00p 20947
07/11/2018 122.69p 126.73p 122.69p 125.75p 20480
06/11/2018 124.50p 126.70p 122.00p 122.00p 245227
05/11/2018 125.00p 128.50p 125.00p 126.00p 241393
02/11/2018 126.50p 129.00p 126.45p 128.50p 49814
01/11/2018 123.50p 129.00p 123.50p 125.00p 79287
31/10/2018 123.50p 128.50p 123.50p 126.25p 35225
30/10/2018 126.00p 127.50p 123.00p 125.50p 41505
29/10/2018 126.50p 127.50p 124.00p 124.50p 43363
26/10/2018 123.00p 126.39p 123.00p 124.00p 90881
25/10/2018 124.50p 127.00p 124.00p 125.75p 57483
24/10/2018 128.50p 128.50p 124.56p 126.50p 97413
23/10/2018 126.50p 128.46p 123.50p 124.25p 78624
22/10/2018 125.00p 129.00p 125.00p 127.00p 109730
19/10/2018 127.50p 129.45p 125.16p 127.00p 49307
18/10/2018 127.00p 127.47p 124.12p 126.25p 454826
17/10/2018 127.00p 127.50p 122.93p 123.50p 203152
16/10/2018 124.00p 129.50p 121.10p 129.50p 134945
15/10/2018 124.00p 124.62p 120.20p 124.00p 80487
12/10/2018 125.00p 127.44p 120.00p 121.00p 86507
11/10/2018 121.00p 124.47p 117.13p 120.00p 198802
10/10/2018 127.00p 127.50p 122.00p 122.00p 119453
09/10/2018 125.60p 125.60p 122.00p 123.00p 50248
08/10/2018 122.00p 125.45p 122.00p 122.00p 55816
05/10/2018 123.00p 125.26p 121.58p 123.00p 36164
04/10/2018 126.50p 127.70p 122.50p 122.50p 95789
03/10/2018 127.00p 127.25p 125.50p 126.50p 187344
02/10/2018 123.05p 126.62p 123.05p 125.50p 32429
01/10/2018 124.00p 126.73p 123.05p 125.25p 5127
28/09/2018 126.00p 126.00p 123.02p 124.50p 94512
27/09/2018 124.00p 127.36p 124.00p 125.75p 29013
26/09/2018 127.49p 127.49p 124.05p 125.75p 30564
25/09/2018 123.50p 125.94p 123.50p 125.25p 19704
24/09/2018 128.00p 128.00p 123.50p 126.00p 39476
21/09/2018 124.00p 127.50p 123.50p 127.50p 129095
20/09/2018 124.50p 127.30p 124.00p 125.00p 140690
19/09/2018 124.00p 128.00p 123.00p 126.25p 85341
18/09/2018 126.00p 128.00p 124.00p 127.25p 52621
17/09/2018 127.00p 127.50p 126.00p 126.50p 73592
14/09/2018 128.00p 128.60p 127.00p 127.75p 40707
13/09/2018 128.00p 131.00p 128.00p 128.25p 34456
12/09/2018 128.00p 131.46p 128.00p 129.25p 42001
11/09/2018 131.00p 131.00p 127.15p 129.75p 395209
10/09/2018 130.90p 130.90p 127.13p 128.00p 32632
07/09/2018 128.00p 130.37p 127.00p 129.50p 76469
06/09/2018 128.50p 130.08p 127.80p 128.00p 64533
05/09/2018 127.00p 129.13p 126.00p 127.00p 41065
04/09/2018 127.00p 130.00p 127.00p 128.75p 136609
03/09/2018 131.00p 131.00p 127.96p 129.25p 56225
31/08/2018 127.50p 129.48p 127.00p 127.00p 91188
30/08/2018 128.00p 130.00p 127.50p 130.00p 39827
29/08/2018 129.00p 132.00p 128.70p 130.25p 13437
28/08/2018 128.50p 130.70p 128.50p 128.50p 28494
24/08/2018 129.00p 132.95p 128.50p 128.50p 57525
23/08/2018 128.00p 132.00p 128.00p 130.25p 79397
22/08/2018 130.00p 131.05p 126.44p 129.25p 90789
21/08/2018 126.40p 129.56p 126.40p 128.00p 67484
20/08/2018 128.00p 130.00p 125.95p 130.00p 99532
17/08/2018 124.51p 126.51p 124.51p 126.00p 41467
16/08/2018 124.00p 126.59p 124.00p 124.00p 46398
15/08/2018 125.94p 126.12p 124.00p 125.25p 63631
14/08/2018 124.00p 126.28p 124.00p 124.00p 312206
13/08/2018 126.41p 126.41p 124.04p 126.25p 66297
10/08/2018 124.00p 126.11p 124.00p 125.75p 29510
09/08/2018 126.50p 126.50p 124.50p 125.25p 91357
08/08/2018 124.50p 127.00p 122.00p 125.00p 181098
07/08/2018 125.00p 125.60p 123.84p 124.50p 90461
06/08/2018 125.00p 125.54p 122.00p 124.25p 83020
03/08/2018 125.00p 125.00p 122.00p 124.50p 98284
02/08/2018 123.00p 125.25p 123.00p 124.50p 32268
01/08/2018 125.00p 126.00p 125.00p 125.50p 74118
31/07/2018 126.00p 126.58p 125.50p 126.50p 41349
30/07/2018 127.00p 127.84p 126.33p 126.75p 44195
27/07/2018 126.50p 127.84p 126.33p 127.00p 68359
26/07/2018 127.00p 128.07p 126.58p 127.00p 51607
25/07/2018 127.00p 128.05p 124.67p 126.25p 153633
24/07/2018 127.00p 127.00p 124.58p 127.00p 187148
23/07/2018 123.67p 125.30p 123.67p 125.25p 173586
20/07/2018 123.67p 125.50p 123.67p 125.00p 39396
19/07/2018 123.00p 126.00p 123.00p 124.00p 849567
18/07/2018 125.00p 125.00p 123.00p 123.75p 62473
17/07/2018 124.00p 124.00p 123.00p 123.50p 153684
16/07/2018 123.50p 125.50p 123.12p 124.50p 55144
13/07/2018 125.00p 125.33p 123.50p 124.00p 108246
12/07/2018 126.00p 126.00p 124.75p 125.25p 54978
11/07/2018 125.00p 126.50p 124.00p 124.50p 73263
10/07/2018 125.00p 127.00p 125.00p 126.00p 74151
09/07/2018 125.50p 126.55p 125.00p 126.25p 96524
06/07/2018 125.50p 126.82p 125.00p 125.00p 46227
05/07/2018 126.50p 126.50p 125.50p 126.25p 24031
04/07/2018 125.00p 126.67p 124.50p 126.50p 54688
03/07/2018 126.00p 126.49p 123.11p 124.50p 77787
02/07/2018 126.00p 126.00p 122.00p 123.75p 16840
29/06/2018 121.50p 123.96p 121.50p 121.50p 38038
28/06/2018 122.50p 124.00p 122.00p 123.00p 50811
27/06/2018 122.50p 124.50p 122.00p 122.00p 62637
26/06/2018 122.50p 124.50p 122.00p 123.25p 36394
25/06/2018 123.32p 123.99p 122.00p 123.00p 58621
22/06/2018 122.50p 123.33p 122.33p 122.50p 225527
21/06/2018 121.50p 123.15p 121.50p 121.50p 107103
20/06/2018 122.31p 123.54p 121.00p 122.25p 47362
19/06/2018 123.00p 123.00p 121.00p 122.25p 46333
18/06/2018 123.00p 124.15p 121.00p 122.25p 28194
15/06/2018 124.50p 124.50p 123.00p 124.50p 55254
14/06/2018 124.00p 124.49p 123.00p 123.00p 24101
13/06/2018 124.00p 124.58p 123.50p 123.75p 97272
12/06/2018 123.16p 125.30p 123.16p 124.25p 135965
11/06/2018 124.50p 124.87p 123.00p 123.00p 69876
08/06/2018 124.50p 125.25p 122.50p 123.00p 129093
07/06/2018 123.50p 129.87p 123.50p 125.00p 49267
06/06/2018 125.52p 128.45p 124.15p 125.50p 25864
05/06/2018 129.00p 129.94p 125.48p 125.75p 54444
04/06/2018 128.00p 130.00p 123.00p 127.00p 55318
01/06/2018 123.50p 129.89p 123.50p 128.00p 41840
31/05/2018 127.00p 127.00p 124.45p 125.50p 53823
30/05/2018 127.50p 129.00p 123.50p 124.00p 87152
29/05/2018 127.00p 127.00p 124.31p 127.00p 11948
25/05/2018 127.50p 127.50p 124.87p 126.00p 57606
24/05/2018 125.00p 128.00p 125.00p 125.00p 59745
23/05/2018 125.50p 128.00p 123.00p 125.50p 98572
22/05/2018 124.50p 128.00p 124.50p 126.00p 82387
21/05/2018 130.00p 130.00p 125.05p 127.25p 11314
18/05/2018 128.00p 128.95p 124.50p 126.75p 102357
17/05/2018 124.31p 129.29p 123.50p 126.25p 46278

*Close Price adjusted for both dividends and splits