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
01/04/2020 139.50p 141.00p 137.62p 139.50p 57492
31/03/2020 140.00p 141.50p 136.33p 141.50p 122025
30/03/2020 134.50p 140.00p 133.50p 134.50p 82242
27/03/2020 137.00p 140.00p 135.16p 138.25p 223420
26/03/2020 132.00p 139.74p 127.79p 137.00p 227645
25/03/2020 126.00p 134.00p 124.84p 133.00p 298892
24/03/2020 119.50p 120.91p 117.05p 119.50p 200220
23/03/2020 123.00p 128.91p 109.84p 115.00p 150609
20/03/2020 117.00p 136.00p 114.45p 129.00p 247748
19/03/2020 116.00p 119.50p 106.00p 110.75p 210883
18/03/2020 122.50p 126.00p 116.00p 118.25p 369579
17/03/2020 123.00p 125.56p 121.00p 123.00p 184809
16/03/2020 140.00p 142.70p 120.50p 120.50p 447843
13/03/2020 146.00p 161.91p 143.18p 144.25p 309012
12/03/2020 155.00p 155.00p 142.63p 146.00p 323114
11/03/2020 163.00p 165.00p 160.44p 160.50p 196062
10/03/2020 160.00p 164.08p 157.03p 158.00p 299486
09/03/2020 157.00p 161.98p 153.00p 157.00p 294390
06/03/2020 168.50p 169.42p 164.50p 164.50p 130243
05/03/2020 169.50p 173.50p 169.20p 173.00p 332333
04/03/2020 167.50p 169.00p 166.60p 168.50p 122853
03/03/2020 160.00p 169.00p 158.44p 166.75p 314204
02/03/2020 158.00p 162.75p 155.23p 157.00p 388626
28/02/2020 163.00p 163.00p 153.49p 156.75p 500492
27/02/2020 170.00p 170.62p 164.00p 165.25p 242397
26/02/2020 175.50p 178.30p 170.00p 171.50p 346766
25/02/2020 183.00p 183.79p 178.25p 179.50p 159855
24/02/2020 186.50p 187.15p 182.00p 183.00p 227692
21/02/2020 187.50p 188.00p 186.83p 187.00p 241182
20/02/2020 187.00p 187.72p 186.25p 186.25p 305005
19/02/2020 186.00p 186.72p 186.00p 186.00p 309305
18/02/2020 185.50p 186.50p 184.96p 186.25p 253592
17/02/2020 181.50p 186.75p 180.94p 182.50p 222401
14/02/2020 180.50p 180.50p 177.50p 180.00p 113041
13/02/2020 180.00p 180.95p 178.96p 180.25p 140076
12/02/2020 178.50p 180.86p 178.12p 180.50p 190328
11/02/2020 176.50p 178.50p 175.99p 177.75p 257823
10/02/2020 176.50p 176.90p 175.13p 176.25p 232446
07/02/2020 175.00p 175.50p 174.00p 175.25p 114367
06/02/2020 176.50p 177.50p 175.50p 175.75p 258491
05/02/2020 176.50p 177.00p 174.66p 177.00p 126424
04/02/2020 173.50p 176.20p 172.72p 175.25p 169854
03/02/2020 173.00p 174.00p 170.26p 172.75p 237911
31/01/2020 172.00p 172.00p 168.00p 170.50p 144908
30/01/2020 171.50p 172.20p 168.00p 168.50p 91212
29/01/2020 171.00p 172.34p 170.00p 171.00p 67945
28/01/2020 172.00p 172.65p 169.00p 171.00p 170522
27/01/2020 169.00p 171.25p 167.50p 170.25p 143667
24/01/2020 167.50p 170.50p 167.17p 169.50p 154195
23/01/2020 166.00p 167.23p 164.50p 166.50p 56743
22/01/2020 165.00p 166.50p 163.00p 166.50p 165631
21/01/2020 162.00p 165.07p 162.00p 164.50p 66543
20/01/2020 166.00p 166.00p 162.50p 164.00p 88136
17/01/2020 165.00p 166.00p 164.00p 165.50p 121576
16/01/2020 166.00p 166.00p 162.00p 164.50p 181347
15/01/2020 166.00p 166.00p 163.41p 165.50p 128553
14/01/2020 162.50p 166.00p 162.00p 163.00p 163459
13/01/2020 165.00p 166.00p 162.10p 164.50p 124009
10/01/2020 160.00p 163.11p 159.12p 161.50p 466001
09/01/2020 160.50p 162.09p 159.50p 160.00p 200687
08/01/2020 164.50p 165.24p 160.00p 160.25p 264380
07/01/2020 164.00p 165.28p 163.50p 165.00p 316930
06/01/2020 164.00p 165.01p 162.14p 164.00p 957412
03/01/2020 161.00p 164.50p 161.00p 164.00p 113493
02/01/2020 164.00p 164.00p 161.50p 164.00p 176524
31/12/2019 162.00p 162.50p 160.50p 161.50p 86041
30/12/2019 163.50p 163.50p 160.00p 160.50p 129786
27/12/2019 160.50p 163.50p 159.51p 161.50p 94394
24/12/2019 162.00p 162.00p 158.50p 160.50p 113217
23/12/2019 159.00p 161.76p 158.03p 160.50p 362765
20/12/2019 158.00p 160.50p 157.00p 157.00p 157431
19/12/2019 159.00p 159.82p 158.00p 158.00p 184153
18/12/2019 157.00p 159.00p 156.00p 159.00p 218158
17/12/2019 152.50p 160.73p 152.50p 157.25p 229620
16/12/2019 151.00p 153.75p 150.01p 152.50p 373589
13/12/2019 151.00p 155.00p 150.00p 150.00p 139907
12/12/2019 151.00p 151.00p 144.17p 149.25p 258558
11/12/2019 153.00p 154.50p 151.00p 151.00p 96640
10/12/2019 153.50p 156.50p 153.00p 153.00p 42253
09/12/2019 154.50p 155.00p 153.92p 154.25p 61642
06/12/2019 155.50p 157.00p 153.85p 154.00p 51132
05/12/2019 157.00p 157.00p 153.24p 154.50p 39873
04/12/2019 157.00p 157.00p 153.16p 153.50p 82078
03/12/2019 154.50p 155.66p 152.31p 152.75p 95835
02/12/2019 156.50p 156.50p 153.44p 154.75p 63448
29/11/2019 154.00p 155.50p 152.18p 154.75p 126166
28/11/2019 153.50p 156.00p 153.10p 155.00p 69227
27/11/2019 154.00p 154.06p 153.02p 153.75p 113875
26/11/2019 156.50p 156.50p 153.50p 153.75p 119952
25/11/2019 153.50p 157.00p 152.00p 153.50p 202862
22/11/2019 153.50p 153.50p 151.86p 152.00p 80606
21/11/2019 152.00p 153.50p 151.10p 152.00p 115743
20/11/2019 151.00p 152.50p 150.38p 152.25p 116684
19/11/2019 151.00p 152.00p 149.74p 151.50p 169118
18/11/2019 155.00p 155.00p 150.12p 150.50p 135977
15/11/2019 155.00p 155.00p 151.70p 153.25p 54091
14/11/2019 152.00p 154.00p 151.65p 152.25p 122771
13/11/2019 153.50p 155.00p 151.50p 151.50p 114239
12/11/2019 154.00p 156.50p 152.65p 153.50p 102481
11/11/2019 154.50p 155.50p 151.87p 154.25p 149858
08/11/2019 156.50p 156.50p 154.50p 155.50p 29481
07/11/2019 154.50p 156.47p 153.35p 155.00p 207248
06/11/2019 154.00p 156.50p 154.00p 155.00p 78273
05/11/2019 156.00p 159.50p 154.00p 154.75p 151139
04/11/2019 159.50p 159.50p 155.50p 156.50p 262714
01/11/2019 157.00p 158.50p 155.50p 155.50p 316966
31/10/2019 158.00p 158.00p 155.61p 156.25p 141043
30/10/2019 158.00p 160.00p 156.83p 159.50p 92297
29/10/2019 156.00p 160.00p 156.00p 157.50p 146493
28/10/2019 155.50p 158.50p 155.50p 157.00p 118532
25/10/2019 157.00p 157.50p 156.10p 156.75p 192707
24/10/2019 157.00p 157.00p 156.00p 156.75p 210567
23/10/2019 156.00p 158.00p 155.08p 156.50p 131844
22/10/2019 159.50p 160.00p 157.00p 157.00p 261944
21/10/2019 160.00p 163.00p 159.50p 159.50p 111451
18/10/2019 161.00p 164.00p 161.00p 162.75p 167419
17/10/2019 162.50p 163.00p 160.50p 160.50p 114183
16/10/2019 164.00p 164.00p 161.02p 161.50p 106409
15/10/2019 163.50p 163.50p 161.50p 161.50p 128350
14/10/2019 163.50p 163.50p 160.27p 162.00p 196661
11/10/2019 162.00p 163.50p 160.00p 160.50p 481498
10/10/2019 160.50p 162.40p 160.50p 162.00p 233860
09/10/2019 159.50p 162.48p 159.35p 161.00p 140378
08/10/2019 160.50p 161.75p 158.90p 160.00p 169187
07/10/2019 161.50p 162.28p 159.85p 160.25p 206086
04/10/2019 160.50p 162.05p 159.07p 160.50p 363444
03/10/2019 159.50p 161.32p 159.00p 160.25p 314982
02/10/2019 163.00p 166.50p 157.67p 158.25p 409177
01/10/2019 161.00p 164.80p 158.50p 160.50p 1108967
30/09/2019 154.00p 160.50p 154.00p 157.00p 2046338
27/09/2019 151.50p 153.50p 149.83p 153.50p 209017
26/09/2019 149.00p 150.50p 148.07p 150.50p 70033
25/09/2019 147.50p 150.00p 147.00p 150.00p 33998
24/09/2019 148.50p 150.21p 147.65p 150.00p 128181
23/09/2019 152.50p 152.50p 149.00p 151.00p 93384
20/09/2019 148.50p 150.18p 148.00p 149.00p 122465
19/09/2019 149.00p 150.24p 149.00p 149.00p 60571
18/09/2019 149.00p 150.00p 147.00p 150.00p 67963
17/09/2019 149.50p 150.22p 147.22p 149.75p 86877
16/09/2019 148.00p 151.00p 146.97p 151.00p 121133
13/09/2019 147.30p 148.70p 147.00p 148.00p 26215
12/09/2019 150.00p 150.20p 147.95p 149.25p 45400
11/09/2019 150.00p 151.81p 148.18p 150.00p 200588
10/09/2019 151.00p 152.60p 147.00p 149.50p 167260
09/09/2019 152.00p 154.37p 150.25p 150.25p 83071
06/09/2019 151.50p 152.00p 150.08p 151.00p 164177
05/09/2019 148.00p 152.00p 147.24p 148.00p 85806
04/09/2019 149.50p 152.00p 149.25p 149.25p 34755
03/09/2019 145.50p 151.00p 145.50p 149.50p 111713
02/09/2019 150.00p 150.00p 147.98p 150.00p 88935
30/08/2019 149.00p 150.98p 147.00p 148.75p 83422
29/08/2019 146.00p 148.95p 145.50p 147.25p 64810
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

*Close Price adjusted for both dividends and splits