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
18/05/2018 128.00p 128.95p 124.50p 126.75p 102357
17/05/2018 124.31p 129.29p 123.50p 126.25p 46278
16/05/2018 129.50p 129.50p 124.11p 129.50p 85625
15/05/2018 128.34p 128.60p 124.51p 125.50p 57396
14/05/2018 124.00p 128.45p 123.75p 126.50p 97282
11/05/2018 124.00p 126.50p 122.00p 124.75p 108265
10/05/2018 125.00p 128.49p 123.90p 126.00p 125883
09/05/2018 123.50p 128.00p 123.50p 125.75p 106275
08/05/2018 127.50p 128.50p 122.98p 125.50p 75763
04/05/2018 126.17p 126.49p 124.25p 124.25p 132161
03/05/2018 126.50p 126.50p 124.00p 125.00p 122217
02/05/2018 128.00p 129.90p 126.00p 126.50p 294450
01/05/2018 124.50p 127.96p 124.36p 126.00p 389253
30/04/2018 123.00p 125.00p 123.00p 124.00p 199793
27/04/2018 121.50p 123.00p 119.80p 121.50p 231122
26/04/2018 120.50p 120.50p 117.62p 120.50p 87816
25/04/2018 121.50p 121.50p 117.98p 119.25p 65732
24/04/2018 122.00p 123.00p 118.71p 119.75p 101223
23/04/2018 120.00p 121.70p 118.04p 120.00p 81098
20/04/2018 115.00p 121.40p 115.00p 118.50p 81295
19/04/2018 116.50p 121.20p 116.50p 116.50p 412008
18/04/2018 116.00p 121.85p 116.00p 118.00p 162104
17/04/2018 117.50p 121.00p 115.50p 118.50p 113596
16/04/2018 117.00p 121.50p 115.50p 115.50p 508948
13/04/2018 120.00p 121.78p 117.00p 117.00p 117812
12/04/2018 118.50p 120.00p 115.50p 118.25p 138174
11/04/2018 119.00p 119.00p 114.00p 115.75p 183872
10/04/2018 115.00p 116.00p 113.58p 115.25p 166983
09/04/2018 114.00p 115.88p 111.00p 114.25p 119823
06/04/2018 112.18p 115.00p 109.00p 112.00p 235288
05/04/2018 113.50p 114.88p 112.00p 112.00p 157006
04/04/2018 113.50p 114.39p 109.20p 113.50p 70674
03/04/2018 113.00p 114.39p 108.70p 114.00p 330813
29/03/2018 114.50p 114.50p 108.70p 113.50p 96720
28/03/2018 112.00p 113.49p 108.51p 112.50p 757894
27/03/2018 111.00p 113.60p 110.50p 112.25p 150289
26/03/2018 113.00p 113.20p 110.50p 112.50p 106833
23/03/2018 112.50p 112.50p 110.13p 112.00p 294914
22/03/2018 113.50p 115.50p 112.50p 112.50p 110535
21/03/2018 113.50p 115.00p 113.01p 113.50p 101305
20/03/2018 115.26p 115.26p 114.25p 114.25p 27066
19/03/2018 113.50p 116.39p 112.24p 113.50p 244845
16/03/2018 113.50p 116.50p 113.00p 116.00p 731195
15/03/2018 114.00p 115.50p 112.50p 113.00p 91173
14/03/2018 115.50p 116.50p 115.00p 115.00p 98602
13/03/2018 116.00p 117.34p 115.50p 115.50p 144380
12/03/2018 116.00p 117.49p 116.00p 116.00p 276630
09/03/2018 116.00p 117.50p 115.00p 116.75p 98364
08/03/2018 116.00p 118.00p 116.00p 118.00p 87177
07/03/2018 115.00p 117.00p 113.55p 117.00p 324740
06/03/2018 114.50p 115.00p 111.00p 115.00p 342057
05/03/2018 111.00p 114.25p 110.51p 111.00p 141613
02/03/2018 111.00p 114.85p 110.76p 111.00p 92085
01/03/2018 111.00p 114.85p 110.79p 113.00p 117664
28/02/2018 111.00p 115.41p 111.00p 111.00p 74589
27/02/2018 115.00p 115.00p 112.50p 113.00p 123675
26/02/2018 115.00p 115.00p 112.51p 114.75p 82162
23/02/2018 112.00p 115.00p 112.00p 114.00p 82585
22/02/2018 114.30p 116.49p 113.14p 113.75p 199493
21/02/2018 117.00p 117.90p 113.50p 115.00p 80259
20/02/2018 117.00p 118.50p 115.00p 115.00p 24724
19/02/2018 115.79p 118.72p 115.79p 116.00p 47957
16/02/2018 116.00p 118.00p 112.50p 118.00p 56163
15/02/2018 116.00p 116.00p 113.06p 113.75p 128318
14/02/2018 113.30p 116.00p 113.25p 113.25p 16710
13/02/2018 116.00p 116.00p 112.50p 112.50p 29871
12/02/2018 116.00p 116.02p 114.00p 114.25p 91508
09/02/2018 113.00p 114.50p 110.50p 113.50p 172131
08/02/2018 117.00p 117.00p 114.00p 114.00p 81093
07/02/2018 118.00p 118.00p 114.60p 115.75p 56782
06/02/2018 111.00p 116.50p 110.00p 114.00p 285341
05/02/2018 119.00p 120.40p 114.00p 117.25p 169559
02/02/2018 122.00p 124.55p 120.00p 120.00p 78698
01/02/2018 125.50p 125.50p 123.50p 123.50p 62785
31/01/2018 126.50p 127.49p 125.20p 126.50p 165529
30/01/2018 127.00p 128.38p 125.00p 125.00p 337467
29/01/2018 128.50p 129.29p 126.50p 127.50p 202579
26/01/2018 128.99p 129.29p 127.50p 127.50p 66021
25/01/2018 128.00p 129.00p 125.50p 126.00p 27409
24/01/2018 128.00p 129.90p 127.50p 127.50p 194497
23/01/2018 128.00p 130.00p 126.90p 128.50p 134170
22/01/2018 129.00p 129.00p 126.10p 127.25p 116692
19/01/2018 126.10p 129.00p 126.10p 127.25p 37614
18/01/2018 126.00p 131.00p 126.00p 127.75p 61481
17/01/2018 125.00p 131.00p 125.00p 128.75p 116879
16/01/2018 127.00p 130.00p 124.50p 128.00p 157509
15/01/2018 128.00p 130.00p 124.00p 127.25p 120172
12/01/2018 128.00p 128.00p 124.50p 125.00p 113816
11/01/2018 128.00p 130.00p 123.75p 126.00p 124276
10/01/2018 129.00p 130.00p 123.26p 125.00p 112114
09/01/2018 130.00p 132.25p 127.50p 128.75p 164550
08/01/2018 131.00p 132.47p 130.00p 131.50p 71457
05/01/2018 135.00p 135.00p 130.25p 132.50p 69852
04/01/2018 133.50p 133.92p 132.00p 133.00p 54853
03/01/2018 133.30p 133.30p 131.17p 133.00p 34543
02/01/2018 132.00p 134.50p 129.78p 132.50p 104147
29/12/2017 135.25p 135.25p 130.85p 135.25p 22377
28/12/2017 135.50p 135.50p 131.00p 135.50p 20591
27/12/2017 135.50p 135.50p 130.50p 132.25p 14020
22/12/2017 132.30p 132.30p 132.25p 132.25p 1141
21/12/2017 129.50p 132.20p 129.50p 132.00p 23088
20/12/2017 133.25p 133.25p 129.00p 131.12p 27606
19/12/2017 134.50p 134.50p 130.48p 132.00p 26647
18/12/2017 130.25p 134.75p 130.00p 132.00p 9484
15/12/2017 132.00p 134.00p 131.50p 134.00p 32620
14/12/2017 132.00p 134.25p 130.00p 130.00p 18416
13/12/2017 133.75p 133.75p 132.00p 133.75p 4795
12/12/2017 131.70p 133.65p 130.59p 133.50p 40459
11/12/2017 134.00p 134.00p 130.87p 133.12p 21582
08/12/2017 130.00p 133.56p 130.00p 132.00p 17704
07/12/2017 134.75p 134.75p 130.94p 134.75p 22390
06/12/2017 132.00p 133.50p 132.00p 133.50p 27659
05/12/2017 132.00p 134.00p 132.00p 133.25p 39402
04/12/2017 134.75p 134.75p 130.82p 132.00p 26738
01/12/2017 130.00p 133.75p 130.00p 132.50p 20069
30/11/2017 133.00p 133.00p 130.40p 133.00p 30943
29/11/2017 131.00p 132.89p 130.00p 131.12p 31068
28/11/2017 131.00p 131.98p 130.00p 131.00p 57564
27/11/2017 132.00p 133.25p 130.00p 130.75p 33987
24/11/2017 132.00p 133.75p 130.00p 132.00p 43356
23/11/2017 132.00p 133.75p 131.75p 132.88p 11794
22/11/2017 132.00p 133.75p 130.71p 132.50p 31853
21/11/2017 131.00p 132.00p 130.25p 132.00p 25932
20/11/2017 134.00p 134.00p 130.00p 131.00p 22230
17/11/2017 132.25p 133.50p 132.00p 133.00p 249870
16/11/2017 132.25p 133.25p 131.00p 133.00p 84556
15/11/2017 133.00p 133.00p 130.27p 133.00p 93575
14/11/2017 133.00p 132.96p 131.46p 132.50p 85924
13/11/2017 133.00p 133.49p 131.02p 132.00p 92584
10/11/2017 133.00p 133.75p 132.00p 133.75p 119916
09/11/2017 132.50p 133.15p 132.00p 132.50p 130247
08/11/2017 133.00p 133.00p 131.83p 132.75p 87340
07/11/2017 133.75p 133.68p 133.00p 133.50p 101066
06/11/2017 133.75p 133.75p 132.02p 133.00p 170134
03/11/2017 132.00p 134.50p 131.00p 132.75p 78557
02/11/2017 133.00p 133.44p 130.83p 131.00p 85906
01/11/2017 134.00p 134.80p 133.00p 133.88p 225976
31/10/2017 131.00p 132.75p 130.00p 130.00p 89390
30/10/2017 132.00p 133.75p 132.00p 133.00p 117304
27/10/2017 132.75p 132.75p 132.00p 132.75p 40634
26/10/2017 132.50p 133.00p 131.50p 133.00p 32004
25/10/2017 132.50p 132.88p 131.88p 131.88p 60725
24/10/2017 133.00p 133.00p 132.12p 133.00p 103765
23/10/2017 132.75p 133.39p 132.00p 132.50p 135957
20/10/2017 133.50p 133.79p 132.02p 133.12p 244384
19/10/2017 131.75p 133.25p 128.52p 132.75p 174421
18/10/2017 130.00p 130.00p 128.50p 129.50p 77836
17/10/2017 130.00p 130.50p 128.60p 130.38p 150273
16/10/2017 130.00p 131.00p 128.25p 131.00p 182840
13/10/2017 131.00p 129.75p 129.50p 129.75p 138763
12/10/2017 131.00p 131.00p 129.50p 129.50p 18112
11/10/2017 129.50p 130.50p 129.50p 130.50p 1
10/10/2017 129.50p 130.62p 129.50p 130.62p 32501
09/10/2017 129.50p 132.50p 129.50p 130.50p 11911
06/10/2017 131.25p 131.25p 131.25p 131.25p 1
05/10/2017 131.50p 132.25p 131.25p 132.00p 3402
04/10/2017 132.25p 132.25p 129.50p 131.00p 2271
03/10/2017 129.50p 131.75p 129.50p 131.50p 1814
02/10/2017 130.00p 132.00p 130.00p 132.00p 43572
29/09/2017 128.00p 129.50p 128.00p 129.50p 18137
28/09/2017 130.25p 130.25p 129.00p 129.00p 3559
27/09/2017 133.25p 133.25p 129.00p 129.00p 83860
26/09/2017 130.00p 130.25p 130.25p 130.25p 103759
25/09/2017 130.00p 131.50p 130.00p 130.25p 10335
22/09/2017 133.00p 133.00p 130.00p 130.75p 11320
21/09/2017 131.00p 131.12p 131.00p 131.12p 1500
20/09/2017 132.50p 131.50p 130.75p 131.50p 34349
19/09/2017 132.50p 132.50p 129.00p 130.75p 46726
18/09/2017 130.75p 131.25p 130.75p 131.25p 10169
15/09/2017 132.50p 132.50p 132.50p 132.50p 627
14/09/2017 132.50p 133.50p 132.38p 132.38p 190
13/09/2017 133.50p 133.50p 132.50p 133.00p 3798
12/09/2017 132.00p 134.25p 132.00p 133.12p 10323
11/09/2017 133.25p 133.25p 133.12p 133.12p 101
08/09/2017 132.50p 133.00p 132.00p 133.00p 80109
07/09/2017 133.50p 133.50p 132.00p 133.12p 48818
06/09/2017 134.00p 134.00p 131.00p 134.00p 8615
05/09/2017 131.00p 131.25p 131.00p 131.25p 34506
04/09/2017 134.25p 134.25p 132.75p 132.75p 16954
01/09/2017 132.00p 134.00p 132.00p 133.12p 34093
31/08/2017 129.00p 135.00p 129.00p 133.25p 203279
30/08/2017 127.00p 128.00p 127.00p 128.00p 42357
29/08/2017 128.50p 128.50p 127.25p 127.25p 6
25/08/2017 125.00p 127.25p 125.00p 127.25p 19325
24/08/2017 125.00p 126.87p 125.00p 126.87p 47678
23/08/2017 126.00p 126.50p 126.25p 126.50p 96788
22/08/2017 126.00p 126.25p 125.25p 126.25p 75763
21/08/2017 126.00p 128.00p 125.00p 125.25p 41124
18/08/2017 127.50p 127.50p 126.00p 126.00p 43505
17/08/2017 128.00p 128.50p 128.00p 128.50p 1000
16/08/2017 129.00p 129.00p 128.00p 128.50p 1236
15/08/2017 129.00p 129.00p 128.00p 128.50p 361
14/08/2017 129.00p 129.00p 128.00p 128.00p 68129
11/08/2017 129.00p 129.25p 128.00p 129.25p 28588
10/08/2017 129.00p 130.00p 129.00p 129.50p 2523
09/08/2017 127.00p 132.00p 126.50p 132.00p 5858
08/08/2017 126.50p 128.50p 126.50p 128.50p 7841
07/08/2017 126.50p 126.50p 126.50p 126.50p 30060
04/08/2017 127.00p 128.88p 127.00p 128.88p 80950
03/08/2017 127.00p 127.00p 127.00p 127.00p 8906

*Close Price adjusted for both dividends and splits