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
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
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

*Close Price adjusted for both dividends and splits