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
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
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

*Close Price adjusted for both dividends and splits