Market data

Select a section

Ecofin Global Utilities and Infrastructure Trust

(EGL)
Sector:
184.50p
-1.50p -0.81
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 184.50p 189.00p 184.50p 184.50p 134,046
07/11/2024 191.50p 192.00p 184.50p 186.00p 210,180
06/11/2024 191.00p 192.25p 184.69p 185.00p 297,086
05/11/2024 190.00p 190.52p 188.00p 188.00p 71,230
04/11/2024 190.50p 196.00p 188.00p 191.00p 100,516
01/11/2024 190.50p 191.50p 190.00p 190.00p 70,558
31/10/2024 195.00p 196.50p 189.52p 190.50p 125,791
30/10/2024 196.00p 198.00p 194.40p 195.50p 47,264
29/10/2024 196.50p 198.00p 195.00p 195.00p 263,992
28/10/2024 198.00p 201.85p 193.55p 196.00p 521,518
25/10/2024 200.00p 204.00p 196.00p 199.00p 277,822
24/10/2024 195.50p 196.50p 194.24p 195.75p 76,843
23/10/2024 195.00p 197.00p 194.50p 195.75p 554,228
22/10/2024 196.00p 196.50p 195.00p 195.00p 98,342
21/10/2024 195.00p 198.08p 195.00p 196.50p 230,944
18/10/2024 195.00p 198.50p 195.00p 196.50p 90,344
17/10/2024 195.00p 198.50p 194.10p 197.75p 171,424
16/10/2024 194.00p 195.09p 192.00p 194.50p 390,660
15/10/2024 195.00p 196.04p 193.00p 195.00p 366,801
14/10/2024 195.00p 198.50p 193.19p 196.25p 274,029
11/10/2024 194.50p 198.00p 194.50p 195.00p 155,030
10/10/2024 192.00p 195.84p 192.00p 192.50p 211,307
09/10/2024 193.50p 197.00p 186.50p 195.00p 100,530
08/10/2024 195.50p 196.01p 193.50p 194.00p 199,674
07/10/2024 197.00p 199.00p 195.50p 195.50p 119,726
04/10/2024 195.50p 198.50p 195.50p 195.50p 106,920
03/10/2024 196.50p 197.00p 195.00p 195.00p 170,926
02/10/2024 197.00p 198.03p 194.91p 196.50p 234,726
01/10/2024 194.00p 197.75p 192.88p 195.50p 184,363
30/09/2024 190.00p 195.00p 190.00p 195.00p 345,028
27/09/2024 190.00p 193.36p 190.00p 192.00p 112,597
26/09/2024 192.50p 193.50p 182.00p 190.00p 242,237
25/09/2024 193.00p 194.50p 191.50p 191.50p 105,064
24/09/2024 190.00p 192.60p 190.00p 192.00p 209,564
23/09/2024 194.50p 196.00p 190.50p 191.50p 264,257
20/09/2024 199.00p 199.00p 191.50p 194.00p 120,996
19/09/2024 193.50p 198.50p 192.83p 193.50p 60,131
18/09/2024 193.50p 195.47p 192.50p 193.50p 90,285
17/09/2024 192.00p 196.62p 190.20p 193.00p 108,996
16/09/2024 189.00p 192.00p 189.00p 191.50p 98,679
13/09/2024 189.50p 191.64p 189.00p 188.00p 133,170
12/09/2024 188.00p 190.85p 187.50p 187.50p 170,754
11/09/2024 187.00p 189.50p 186.50p 187.00p 1,152,004
10/09/2024 186.00p 191.28p 185.33p 187.00p 202,906
09/09/2024 185.00p 187.30p 185.00p 185.00p 109,497
06/09/2024 183.50p 188.00p 183.50p 185.00p 120,082
05/09/2024 186.00p 186.87p 184.00p 185.50p 125,892
04/09/2024 184.00p 186.77p 183.50p 186.50p 110,585
03/09/2024 186.00p 188.00p 184.00p 185.50p 215,577
02/09/2024 184.50p 186.77p 184.50p 184.50p 78,839
30/08/2024 185.00p 185.50p 183.89p 184.50p 145,884
29/08/2024 183.50p 185.69p 182.15p 183.75p 126,604
28/08/2024 181.50p 183.50p 181.36p 183.50p 282,625
27/08/2024 182.00p 183.00p 181.50p 181.50p 239,659
26/08/2024 182.50p 184.00p 181.83p 183.00p 122,459
23/08/2024 182.50p 184.00p 181.83p 183.00p 122,459
22/08/2024 182.50p 184.00p 181.83p 183.00p 122,459
21/08/2024 183.50p 186.66p 182.35p 184.00p 71,082
20/08/2024 183.50p 185.45p 180.00p 183.00p 202,871
19/08/2024 182.50p 191.00p 181.00p 184.50p 122,291
16/08/2024 184.00p 188.15p 183.00p 184.50p 108,533
15/08/2024 184.00p 186.15p 181.89p 184.00p 94,191
14/08/2024 182.00p 183.54p 176.50p 183.00p 209,191
13/08/2024 182.00p 183.72p 181.20p 181.50p 117,350
12/08/2024 179.50p 182.97p 177.30p 180.50p 206,798
09/08/2024 178.50p 183.52p 178.50p 179.50p 127,500
08/08/2024 180.00p 182.94p 178.55p 180.50p 57,269
07/08/2024 178.00p 183.00p 171.00p 181.50p 90,518
06/08/2024 179.00p 181.24p 176.00p 176.00p 376,994
05/08/2024 178.50p 182.07p 163.47p 176.00p 389,898
02/08/2024 184.00p 189.28p 181.00p 181.00p 62,837
01/08/2024 182.00p 185.28p 182.00p 185.00p 122,571
31/07/2024 184.00p 185.00p 183.06p 184.00p 188,921
30/07/2024 182.50p 184.50p 182.50p 184.50p 210,349
29/07/2024 181.50p 187.50p 181.40p 182.50p 128,577
26/07/2024 186.00p 186.10p 181.00p 184.50p 67,627
25/07/2024 181.50p 186.50p 181.21p 184.50p 49,586
24/07/2024 184.00p 184.00p 181.50p 181.50p 40,675
23/07/2024 183.00p 184.75p 182.00p 183.00p 96,082
22/07/2024 184.00p 184.60p 183.00p 184.00p 146,197
19/07/2024 184.00p 184.50p 178.50p 182.00p 85,974
18/07/2024 185.50p 186.50p 183.79p 184.00p 147,929
17/07/2024 184.50p 188.00p 182.54p 184.00p 91,392
16/07/2024 187.00p 187.00p 182.00p 182.00p 113,343
15/07/2024 184.50p 186.02p 182.18p 183.00p 198,563
12/07/2024 182.50p 185.00p 179.76p 185.00p 173,706
11/07/2024 179.50p 183.00p 179.50p 183.00p 155,498
10/07/2024 179.50p 182.50p 179.50p 182.00p 252,929
09/07/2024 179.00p 179.79p 177.70p 179.50p 243,690
08/07/2024 177.00p 184.00p 175.75p 178.00p 580,359
05/07/2024 176.00p 177.50p 175.70p 177.00p 192,202
04/07/2024 176.50p 176.59p 175.50p 175.50p 150,540
03/07/2024 177.50p 177.50p 176.00p 176.00p 50,075
02/07/2024 176.50p 177.35p 176.00p 176.50p 125,615
01/07/2024 177.50p 178.00p 175.50p 177.00p 72,115
28/06/2024 176.50p 179.50p 176.00p 176.50p 371,117
27/06/2024 179.50p 180.46p 178.00p 178.50p 233,596
26/06/2024 179.00p 179.00p 178.50p 178.50p 203,428
25/06/2024 178.50p 179.00p 176.00p 178.50p 532,082
24/06/2024 178.00p 178.61p 176.00p 178.50p 256,166
21/06/2024 177.50p 178.50p 175.05p 178.50p 188,451
20/06/2024 178.00p 178.50p 176.96p 177.50p 51,027
19/06/2024 175.50p 181.86p 175.50p 177.00p 138,143
18/06/2024 176.00p 176.79p 175.50p 175.50p 269,820
17/06/2024 177.00p 181.50p 175.39p 176.00p 204,180
14/06/2024 180.00p 180.24p 176.73p 177.50p 288,470
13/06/2024 181.00p 181.80p 180.00p 180.00p 109,691
12/06/2024 182.00p 183.50p 180.30p 181.50p 148,159
11/06/2024 182.00p 182.50p 180.00p 182.00p 203,962
10/06/2024 185.00p 185.50p 179.50p 181.50p 179,610
07/06/2024 187.00p 189.00p 183.50p 183.50p 183,331
06/06/2024 187.50p 189.00p 185.48p 187.50p 105,382
05/06/2024 186.50p 189.00p 184.10p 188.00p 95,435
04/06/2024 183.50p 185.50p 181.81p 184.50p 172,137
03/06/2024 185.00p 185.00p 183.24p 184.00p 196,818
31/05/2024 184.00p 185.00p 182.42p 183.00p 86,173
30/05/2024 181.00p 183.00p 180.50p 183.00p 99,855
29/05/2024 184.00p 184.00p 181.00p 182.50p 77,435
28/05/2024 181.50p 190.00p 172.50p 183.00p 421,075
27/05/2024 184.00p 185.50p 180.00p 181.50p 406,182
24/05/2024 184.00p 185.50p 180.00p 181.50p 406,182
23/05/2024 185.50p 192.00p 182.00p 185.00p 191,552
22/05/2024 187.00p 191.01p 185.69p 186.00p 218,538
21/05/2024 193.00p 193.00p 186.00p 186.00p 108,491
20/05/2024 189.50p 192.10p 187.43p 189.50p 194,280
17/05/2024 193.00p 193.00p 186.16p 189.00p 98,569
16/05/2024 186.50p 189.71p 184.25p 189.50p 229,338
15/05/2024 185.00p 187.56p 183.50p 185.00p 149,547
14/05/2024 184.50p 186.00p 182.42p 184.50p 70,559
13/05/2024 187.00p 189.01p 184.50p 184.50p 148,103
10/05/2024 181.00p 186.64p 180.18p 186.00p 364,111

Market data

Select a section