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
04/08/2023 185.00p 190.50p 182.00p 184.00p 93370
03/08/2023 184.50p 186.00p 182.50p 183.00p 199945
02/08/2023 187.00p 189.50p 183.00p 183.75p 281932
01/08/2023 188.50p 190.00p 186.50p 189.00p 172368
31/07/2023 185.50p 191.51p 185.00p 188.50p 368712
28/07/2023 188.50p 192.50p 184.91p 186.00p 195999
27/07/2023 190.00p 191.00p 186.98p 191.00p 101965
26/07/2023 190.50p 192.17p 188.00p 189.50p 88550
25/07/2023 194.00p 194.00p 189.43p 191.00p 182773
24/07/2023 191.50p 194.00p 189.04p 191.75p 183332
21/07/2023 188.50p 192.50p 187.00p 189.50p 142235
20/07/2023 194.50p 194.50p 187.13p 191.00p 218191
19/07/2023 190.00p 192.50p 188.00p 188.50p 159164
18/07/2023 189.00p 189.09p 186.00p 186.00p 121499
17/07/2023 186.50p 189.50p 185.00p 185.00p 319887
14/07/2023 187.50p 189.00p 183.41p 186.50p 171975
13/07/2023 186.50p 188.00p 185.00p 188.00p 135249
12/07/2023 184.00p 189.00p 183.00p 186.50p 353780
11/07/2023 183.00p 190.00p 181.95p 190.00p 300684
10/07/2023 180.50p 186.50p 180.00p 181.00p 252369
07/07/2023 181.00p 184.50p 179.00p 180.00p 201165
06/07/2023 185.50p 191.50p 180.00p 183.00p 313241
05/07/2023 187.00p 187.62p 183.41p 187.00p 362986
04/07/2023 188.00p 188.00p 185.00p 187.00p 131080
03/07/2023 188.00p 189.44p 185.00p 185.00p 201717
30/06/2023 189.00p 190.50p 187.24p 187.50p 168092
29/06/2023 188.50p 190.45p 187.00p 187.00p 84033
28/06/2023 186.50p 194.50p 186.00p 190.50p 184272
27/06/2023 187.50p 190.00p 186.00p 187.00p 237961
26/06/2023 190.00p 190.00p 187.00p 187.00p 165677
23/06/2023 194.00p 198.50p 188.41p 188.50p 334489
22/06/2023 193.50p 196.00p 193.38p 195.00p 91110
21/06/2023 194.00p 196.50p 190.30p 195.00p 290283
20/06/2023 194.00p 198.50p 191.05p 196.00p 434793
19/06/2023 198.00p 199.31p 193.00p 194.00p 340522
16/06/2023 199.00p 202.00p 198.00p 198.00p 146684
15/06/2023 200.00p 204.00p 196.06p 198.50p 164808
14/06/2023 200.00p 205.00p 199.42p 201.50p 214899
13/06/2023 200.00p 202.77p 197.00p 198.00p 337331
12/06/2023 201.00p 203.00p 198.24p 199.50p 160591
09/06/2023 201.00p 202.15p 197.50p 201.00p 101898
08/06/2023 200.00p 201.00p 197.40p 198.75p 121821
07/06/2023 204.00p 204.00p 198.00p 198.00p 187007
06/06/2023 198.00p 203.00p 197.63p 200.00p 224263
05/06/2023 199.00p 202.00p 196.83p 198.00p 347344
02/06/2023 199.50p 203.00p 198.50p 201.50p 189254
01/06/2023 203.00p 203.00p 196.75p 199.75p 249789
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

*Close Price adjusted for both dividends and splits