Ecofin Global Utilities and Infrastructure Trust
(EGL)
Sector:
Historic Prices - up to 10 years
|
22/11/2024
|
191.50p
|
192.73p
|
188.00p
|
195.00p
|
41,363
|
|
21/11/2024
|
186.00p
|
195.00p
|
185.75p
|
195.00p
|
74,798
|
|
20/11/2024
|
190.50p
|
191.50p
|
189.50p
|
189.50p
|
125,772
|
|
19/11/2024
|
186.50p
|
190.50p
|
184.78p
|
190.50p
|
245,753
|
|
18/11/2024
|
184.00p
|
186.00p
|
183.50p
|
186.00p
|
242,409
|
|
15/11/2024
|
184.00p
|
190.50p
|
184.00p
|
185.00p
|
199,042
|
|
14/11/2024
|
184.00p
|
191.00p
|
184.00p
|
185.00p
|
139,787
|
|
13/11/2024
|
184.50p
|
188.70p
|
184.00p
|
184.00p
|
100,943
|
|
12/11/2024
|
185.50p
|
190.50p
|
184.50p
|
186.00p
|
289,561
|
|
11/11/2024
|
187.00p
|
187.00p
|
184.00p
|
186.50p
|
204,930
|
|
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
|