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
31/05/2023 204.00p 206.00p 197.66p 200.25p 429822
30/05/2023 207.00p 209.00p 203.90p 204.50p 536845
26/05/2023 209.00p 210.00p 205.15p 206.00p 115684
25/05/2023 211.00p 213.00p 207.43p 208.50p 125646
24/05/2023 212.00p 212.00p 208.00p 208.00p 51984
23/05/2023 214.00p 214.00p 206.00p 209.50p 204542
22/05/2023 209.00p 213.00p 209.00p 211.00p 244979
19/05/2023 212.00p 214.00p 209.00p 210.00p 167652
18/05/2023 215.00p 218.00p 210.00p 210.00p 221194
17/05/2023 215.00p 218.00p 213.90p 216.00p 144983
16/05/2023 216.00p 219.00p 214.00p 214.00p 95497
15/05/2023 217.00p 217.68p 213.63p 215.00p 136304
12/05/2023 214.00p 216.00p 213.15p 216.00p 193965
11/05/2023 216.00p 216.51p 214.00p 214.50p 147203
10/05/2023 213.00p 216.00p 211.79p 214.50p 596100
09/05/2023 215.00p 216.00p 210.53p 213.00p 197832
05/05/2023 210.00p 214.00p 209.33p 212.00p 169980
04/05/2023 213.00p 216.00p 209.00p 209.00p 131766
03/05/2023 216.00p 219.00p 213.00p 213.50p 271095
02/05/2023 217.00p 219.00p 215.00p 216.00p 176375
28/04/2023 217.00p 219.00p 216.00p 219.00p 122250
27/04/2023 220.00p 220.00p 215.00p 215.00p 164959
26/04/2023 220.00p 223.00p 217.00p 218.50p 56769
25/04/2023 219.00p 222.00p 219.00p 220.50p 65503
24/04/2023 219.00p 222.00p 217.99p 219.00p 263275
21/04/2023 218.00p 221.00p 217.00p 218.00p 141181
20/04/2023 218.00p 219.00p 213.12p 218.00p 194912
19/04/2023 220.00p 222.00p 217.40p 218.00p 152599
18/04/2023 220.00p 223.00p 217.00p 217.00p 108491
17/04/2023 221.00p 223.00p 218.00p 218.00p 186043
14/04/2023 223.00p 223.00p 218.00p 219.00p 201599
13/04/2023 220.00p 222.00p 218.57p 222.00p 265668
12/04/2023 219.00p 222.00p 216.96p 221.00p 315602
11/04/2023 217.00p 219.00p 214.84p 218.50p 325091
06/04/2023 212.00p 216.00p 211.03p 215.00p 239291
05/04/2023 213.00p 214.00p 208.00p 213.00p 376112
04/04/2023 212.00p 216.00p 209.00p 209.00p 246667
03/04/2023 212.00p 214.00p 205.59p 214.00p 254379
31/03/2023 212.00p 213.09p 210.30p 213.00p 206013
30/03/2023 207.00p 212.00p 207.00p 212.00p 201678
29/03/2023 207.00p 209.00p 203.89p 209.00p 122811
28/03/2023 205.00p 206.41p 203.00p 204.50p 151806
27/03/2023 206.00p 206.45p 203.98p 204.00p 183209
24/03/2023 206.00p 208.00p 202.00p 202.50p 223381
23/03/2023 209.00p 211.00p 207.00p 207.00p 66394
22/03/2023 210.00p 213.00p 209.00p 209.50p 146291
21/03/2023 210.00p 213.00p 209.00p 210.00p 133957
20/03/2023 205.00p 212.00p 203.65p 210.50p 756865
17/03/2023 213.00p 214.12p 207.00p 207.00p 178527
16/03/2023 210.00p 215.00p 209.00p 213.00p 251151
15/03/2023 211.00p 213.00p 207.00p 210.00p 188630
14/03/2023 211.00p 215.55p 210.80p 213.00p 112023
13/03/2023 210.00p 215.00p 205.00p 211.00p 234925
10/03/2023 209.00p 211.00p 206.00p 206.00p 234729
09/03/2023 211.00p 212.56p 209.00p 211.50p 187898
08/03/2023 214.00p 216.00p 207.55p 210.00p 292088
07/03/2023 211.00p 216.00p 207.15p 214.00p 224976
06/03/2023 210.00p 216.00p 208.40p 214.00p 281536
03/03/2023 210.00p 212.00p 207.20p 209.00p 334930
02/03/2023 213.00p 216.00p 203.62p 209.00p 635356
01/03/2023 218.00p 219.00p 213.00p 214.00p 115518
28/02/2023 216.00p 219.00p 214.75p 215.50p 85118
27/02/2023 216.00p 218.55p 214.32p 216.00p 254488
24/02/2023 216.00p 217.56p 212.00p 215.00p 86865
23/02/2023 217.00p 218.56p 215.00p 216.00p 77481
22/02/2023 218.00p 219.00p 216.00p 217.50p 92439
21/02/2023 220.00p 221.00p 218.82p 219.50p 180606
20/02/2023 220.00p 222.00p 218.51p 220.00p 125000
17/02/2023 219.00p 221.00p 217.27p 220.00p 155227
16/02/2023 220.00p 221.00p 217.36p 218.50p 244531
15/02/2023 217.00p 218.00p 215.00p 217.00p 177696
14/02/2023 219.00p 220.00p 215.18p 217.00p 225574
13/02/2023 210.00p 221.00p 209.25p 218.00p 416306
10/02/2023 213.00p 214.00p 208.60p 211.50p 228330
09/02/2023 209.00p 213.40p 207.17p 208.50p 132709
08/02/2023 206.00p 211.00p 206.00p 207.50p 323312
07/02/2023 212.00p 214.00p 207.00p 208.00p 263392
06/02/2023 210.00p 215.00p 206.00p 208.00p 142549
03/02/2023 209.00p 214.00p 198.50p 209.00p 504659
02/02/2023 210.00p 215.00p 207.67p 212.50p 346040
01/02/2023 217.00p 219.00p 210.30p 214.00p 281001
31/01/2023 216.00p 219.00p 213.74p 215.00p 126411
30/01/2023 219.00p 224.00p 216.02p 217.00p 90877
27/01/2023 221.00p 222.00p 218.00p 219.00p 248237
26/01/2023 219.00p 222.00p 217.01p 221.00p 140949
25/01/2023 220.00p 223.00p 219.22p 220.50p 259100
24/01/2023 220.00p 222.00p 218.46p 221.00p 215140
23/01/2023 219.00p 223.00p 217.32p 218.00p 244655
20/01/2023 220.00p 222.38p 217.00p 218.00p 126631
19/01/2023 217.00p 219.37p 215.00p 218.50p 103596
18/01/2023 221.00p 223.00p 215.00p 216.00p 144397
17/01/2023 224.00p 227.00p 219.00p 219.00p 321785
16/01/2023 222.00p 226.00p 220.00p 220.00p 204746
13/01/2023 226.00p 229.00p 220.33p 221.50p 143077
12/01/2023 226.00p 228.00p 221.00p 221.50p 301169
11/01/2023 224.00p 226.00p 221.79p 225.00p 265993
10/01/2023 222.00p 225.00p 219.75p 222.00p 193162
09/01/2023 225.00p 225.00p 220.00p 222.50p 177534
06/01/2023 221.00p 223.00p 218.95p 223.00p 194874
05/01/2023 217.00p 222.00p 216.00p 220.00p 294573
04/01/2023 216.00p 221.00p 215.00p 219.00p 188894
03/01/2023 218.00p 219.03p 215.07p 218.00p 188254
30/12/2022 220.00p 220.00p 216.57p 217.00p 61981
29/12/2022 212.00p 222.00p 205.00p 221.00p 221822
28/12/2022 212.00p 213.00p 209.27p 213.00p 102746
23/12/2022 211.00p 213.00p 208.44p 213.00p 59602
22/12/2022 210.00p 215.00p 209.48p 210.00p 168189
21/12/2022 208.00p 211.00p 206.52p 209.00p 98315
20/12/2022 204.00p 209.00p 204.00p 209.00p 165082
19/12/2022 209.00p 210.28p 204.00p 204.00p 265758
16/12/2022 211.00p 218.00p 205.00p 205.00p 326331
15/12/2022 212.00p 215.89p 208.00p 210.00p 112464
14/12/2022 215.00p 216.48p 213.00p 215.50p 138902
13/12/2022 209.00p 216.00p 209.00p 214.00p 203854
12/12/2022 212.00p 215.00p 207.96p 211.00p 188298
09/12/2022 213.00p 215.00p 204.04p 205.00p 92785
08/12/2022 212.00p 216.00p 210.79p 212.00p 83709
07/12/2022 211.00p 213.70p 210.30p 211.00p 138128
06/12/2022 212.00p 213.00p 208.24p 211.50p 114038
05/12/2022 214.00p 215.00p 208.00p 208.00p 130824
02/12/2022 212.00p 214.00p 209.66p 210.00p 255828
01/12/2022 211.00p 214.00p 206.00p 214.00p 121647
30/11/2022 209.00p 212.00p 208.68p 210.00p 145735
29/11/2022 209.00p 212.00p 206.92p 209.00p 112393
28/11/2022 212.00p 213.44p 205.00p 208.00p 202678
25/11/2022 209.00p 214.00p 209.00p 212.00p 420409
24/11/2022 206.00p 209.00p 203.33p 209.00p 1542505
23/11/2022 204.00p 207.00p 202.00p 205.00p 185608
22/11/2022 201.00p 206.80p 200.30p 204.00p 452887
21/11/2022 203.00p 205.12p 201.00p 201.00p 124251
18/11/2022 202.00p 205.32p 201.35p 202.00p 77310
17/11/2022 201.00p 202.00p 198.00p 201.50p 96553
16/11/2022 205.00p 205.00p 200.24p 201.50p 85059
15/11/2022 204.00p 205.61p 199.00p 203.00p 167188
14/11/2022 205.00p 207.00p 203.00p 204.00p 193276
11/11/2022 204.00p 204.71p 200.00p 203.00p 268470
10/11/2022 200.00p 203.00p 197.12p 203.00p 267881
09/11/2022 201.00p 201.00p 198.90p 200.00p 108312
08/11/2022 203.00p 203.00p 198.00p 200.00p 104654
07/11/2022 202.00p 202.33p 198.00p 199.50p 297030
04/11/2022 196.50p 202.25p 195.59p 200.00p 1502753
03/11/2022 200.00p 200.00p 195.86p 196.50p 294147
02/11/2022 204.00p 204.00p 198.00p 199.50p 310017
01/11/2022 204.00p 207.00p 203.38p 203.50p 106484
31/10/2022 207.00p 209.00p 202.99p 204.00p 141415
28/10/2022 207.00p 210.00p 204.03p 205.00p 336710
27/10/2022 209.00p 211.00p 206.33p 208.00p 89217
26/10/2022 211.00p 212.00p 206.81p 210.50p 99628
25/10/2022 208.00p 211.00p 203.03p 208.00p 150610
24/10/2022 200.00p 206.50p 199.00p 206.50p 203627
21/10/2022 208.00p 208.00p 202.94p 204.50p 84940
20/10/2022 204.00p 206.67p 201.58p 206.00p 86941
19/10/2022 209.00p 209.00p 205.00p 205.00p 162644
18/10/2022 204.00p 208.00p 202.26p 206.00p 220489
17/10/2022 198.00p 207.00p 195.72p 204.00p 469204
14/10/2022 196.00p 198.50p 192.13p 196.75p 231719
13/10/2022 193.00p 196.32p 190.00p 190.50p 221742
12/10/2022 200.00p 202.26p 187.31p 194.50p 492798
11/10/2022 206.00p 209.37p 198.72p 202.00p 503998
10/10/2022 215.00p 215.00p 204.11p 207.00p 451409
07/10/2022 216.00p 217.58p 213.00p 214.50p 133520
06/10/2022 215.00p 217.19p 215.09p 216.00p 112309
05/10/2022 215.00p 219.00p 215.00p 216.00p 227931
04/10/2022 217.00p 218.75p 215.81p 217.00p 292800
03/10/2022 220.00p 220.00p 212.44p 213.00p 308929
30/09/2022 218.00p 219.22p 214.00p 218.00p 237051
29/09/2022 218.00p 219.10p 211.86p 219.00p 540810
28/09/2022 225.00p 226.63p 215.00p 221.00p 297814
27/09/2022 232.00p 233.17p 225.40p 226.00p 233834
26/09/2022 230.00p 235.00p 225.00p 230.00p 238797
23/09/2022 232.00p 235.00p 225.30p 231.00p 644833
22/09/2022 246.00p 247.13p 232.64p 233.00p 481686
21/09/2022 248.00p 250.00p 244.00p 246.00p 306402
20/09/2022 249.00p 252.00p 246.00p 250.00p 195057
19/09/2022 245.00p 252.00p 243.94p 252.00p 524733
16/09/2022 245.00p 252.00p 243.94p 252.00p 524733
15/09/2022 247.00p 250.00p 244.00p 246.00p 376058
14/09/2022 244.00p 246.00p 241.94p 246.00p 218078
13/09/2022 248.00p 251.00p 241.00p 241.00p 549390
12/09/2022 247.00p 248.10p 242.54p 248.00p 497121
09/09/2022 242.00p 247.00p 239.55p 242.00p 175531
08/09/2022 241.00p 241.00p 237.50p 240.00p 207540
07/09/2022 236.00p 238.40p 231.13p 237.00p 291086
06/09/2022 235.00p 236.00p 230.04p 234.00p 282462
05/09/2022 232.00p 235.00p 230.00p 230.00p 207438
02/09/2022 231.00p 236.00p 231.00p 234.00p 278406
01/09/2022 234.00p 237.00p 228.00p 229.00p 366283
31/08/2022 240.00p 242.00p 231.00p 234.50p 328051
30/08/2022 243.00p 244.00p 237.97p 238.00p 741724
29/08/2022 245.00p 245.00p 241.10p 242.00p 528896
26/08/2022 245.00p 245.00p 241.10p 242.00p 513896
25/08/2022 243.00p 244.61p 241.00p 241.50p 380099
24/08/2022 240.00p 243.24p 239.72p 241.00p 552763
23/08/2022 240.00p 242.00p 238.00p 240.00p 493905
22/08/2022 240.00p 242.00p 238.92p 240.00p 1138075
19/08/2022 239.00p 240.00p 236.00p 240.00p 276961
18/08/2022 238.00p 238.40p 236.82p 238.00p 360739
17/08/2022 238.00p 238.46p 234.00p 237.00p 333642
16/08/2022 237.00p 237.00p 235.00p 236.00p 314436
15/08/2022 235.00p 237.00p 230.00p 235.00p 303424

*Close Price adjusted for both dividends and splits