Ecofin Global Utilities and Infrastructure Trust
(EGL)
Sector:
Historic Prices - up to 10 years
|
09/05/2025
|
202.00p
|
206.00p
|
197.00p
|
206.00p
|
83,225
|
|
08/05/2025
|
202.00p
|
205.00p
|
199.47p
|
205.00p
|
220,895
|
|
07/05/2025
|
201.00p
|
202.65p
|
194.50p
|
201.00p
|
209,551
|
|
06/05/2025
|
198.00p
|
207.00p
|
188.50p
|
203.00p
|
232,879
|
|
05/05/2025
|
196.00p
|
197.50p
|
193.00p
|
196.00p
|
89,800
|
|
02/05/2025
|
196.00p
|
197.50p
|
193.00p
|
196.00p
|
89,800
|
|
01/05/2025
|
196.00p
|
199.50p
|
191.90p
|
196.25p
|
206,492
|
|
30/04/2025
|
196.00p
|
198.90p
|
190.64p
|
197.50p
|
49,100
|
|
29/04/2025
|
198.50p
|
200.00p
|
193.24p
|
195.00p
|
76,772
|
|
28/04/2025
|
192.50p
|
198.50p
|
190.38p
|
193.00p
|
107,890
|
|
25/04/2025
|
200.00p
|
200.00p
|
194.00p
|
195.00p
|
53,355
|
|
24/04/2025
|
194.50p
|
198.25p
|
194.00p
|
194.00p
|
61,694
|
|
23/04/2025
|
194.00p
|
198.12p
|
192.00p
|
195.00p
|
107,692
|
|
22/04/2025
|
195.00p
|
198.50p
|
187.00p
|
193.00p
|
164,557
|
|
21/04/2025
|
195.00p
|
197.00p
|
189.96p
|
195.00p
|
58,554
|
|
18/04/2025
|
195.00p
|
197.00p
|
189.96p
|
195.00p
|
58,554
|
|
17/04/2025
|
195.00p
|
197.00p
|
189.96p
|
195.00p
|
58,554
|
|
16/04/2025
|
184.00p
|
194.00p
|
184.00p
|
194.00p
|
105,294
|
|
15/04/2025
|
192.50p
|
194.15p
|
187.00p
|
192.00p
|
115,497
|
|
14/04/2025
|
190.00p
|
194.00p
|
184.50p
|
190.00p
|
83,471
|
|
11/04/2025
|
186.00p
|
193.00p
|
184.50p
|
185.50p
|
27,700
|
|
10/04/2025
|
184.50p
|
191.92p
|
184.50p
|
185.50p
|
220,217
|
|
09/04/2025
|
182.00p
|
188.50p
|
178.10p
|
178.50p
|
51,070
|
|
08/04/2025
|
182.00p
|
188.00p
|
182.00p
|
188.00p
|
226,533
|
|
07/04/2025
|
181.50p
|
188.50p
|
172.50p
|
183.00p
|
255,742
|
|
04/04/2025
|
191.00p
|
196.00p
|
186.50p
|
186.50p
|
275,719
|
|
03/04/2025
|
193.00p
|
196.00p
|
190.50p
|
196.00p
|
331,111
|
|
02/04/2025
|
193.00p
|
194.83p
|
188.00p
|
194.75p
|
138,945
|
|
01/04/2025
|
188.00p
|
194.88p
|
185.40p
|
194.50p
|
289,620
|
|
31/03/2025
|
191.50p
|
193.00p
|
187.78p
|
192.50p
|
188,631
|
|
28/03/2025
|
191.00p
|
193.00p
|
190.00p
|
193.00p
|
131,833
|
|
27/03/2025
|
190.50p
|
191.64p
|
185.76p
|
191.50p
|
125,791
|
|
26/03/2025
|
191.00p
|
192.00p
|
190.00p
|
192.00p
|
79,190
|
|
25/03/2025
|
192.00p
|
193.00p
|
187.50p
|
193.00p
|
108,913
|
|
24/03/2025
|
193.50p
|
193.50p
|
187.34p
|
193.00p
|
266,129
|
|
21/03/2025
|
192.00p
|
194.00p
|
186.26p
|
193.00p
|
101,616
|
|
20/03/2025
|
190.50p
|
192.00p
|
188.73p
|
192.00p
|
98,493
|
|
19/03/2025
|
183.50p
|
191.00p
|
183.50p
|
191.00p
|
146,962
|
|
18/03/2025
|
189.50p
|
191.00p
|
188.58p
|
189.50p
|
133,464
|
|
17/03/2025
|
183.50p
|
191.35p
|
183.50p
|
190.00p
|
240,349
|
|
14/03/2025
|
184.00p
|
188.00p
|
183.50p
|
187.00p
|
131,101
|
|
13/03/2025
|
184.50p
|
187.50p
|
184.50p
|
185.00p
|
126,778
|
|
12/03/2025
|
186.00p
|
186.31p
|
184.44p
|
185.00p
|
108,476
|
|
11/03/2025
|
183.50p
|
188.00p
|
183.50p
|
185.50p
|
109,291
|
|
10/03/2025
|
185.00p
|
186.74p
|
183.95p
|
185.50p
|
117,564
|
|
07/03/2025
|
184.50p
|
185.50p
|
183.78p
|
185.00p
|
57,096
|
|
06/03/2025
|
186.00p
|
187.00p
|
183.50p
|
183.50p
|
98,336
|
|
05/03/2025
|
184.00p
|
189.00p
|
183.50p
|
185.50p
|
203,498
|
|
04/03/2025
|
187.50p
|
191.50p
|
184.15p
|
187.50p
|
350,916
|
|
03/03/2025
|
192.00p
|
192.00p
|
186.65p
|
189.50p
|
160,294
|
|
28/02/2025
|
184.00p
|
192.00p
|
184.00p
|
187.50p
|
88,802
|
|
27/02/2025
|
189.00p
|
192.00p
|
187.83p
|
189.00p
|
508,880
|
|
26/02/2025
|
190.00p
|
191.50p
|
186.00p
|
190.50p
|
257,192
|
|
25/02/2025
|
187.50p
|
191.00p
|
186.00p
|
187.00p
|
424,837
|
|
24/02/2025
|
190.00p
|
192.00p
|
182.00p
|
189.00p
|
75,053
|
|
21/02/2025
|
189.00p
|
190.30p
|
187.14p
|
189.00p
|
113,789
|
|
20/02/2025
|
191.00p
|
191.31p
|
186.00p
|
186.50p
|
252,502
|
|
19/02/2025
|
187.00p
|
190.00p
|
186.00p
|
190.00p
|
110,289
|
|
18/02/2025
|
188.50p
|
191.50p
|
186.50p
|
187.00p
|
135,948
|
|
17/02/2025
|
188.00p
|
189.50p
|
184.93p
|
189.50p
|
120,737
|
|
14/02/2025
|
188.00p
|
191.50p
|
185.50p
|
189.50p
|
198,442
|
|
13/02/2025
|
188.50p
|
191.00p
|
187.65p
|
189.00p
|
130,848
|
|
12/02/2025
|
190.00p
|
190.52p
|
188.49p
|
190.00p
|
90,762
|
|
11/02/2025
|
192.00p
|
192.00p
|
187.10p
|
189.00p
|
98,719
|
|
10/02/2025
|
184.00p
|
191.50p
|
184.00p
|
190.00p
|
206,885
|
|
07/02/2025
|
190.00p
|
191.50p
|
187.69p
|
189.00p
|
269,746
|
|
06/02/2025
|
192.00p
|
192.00p
|
187.50p
|
188.00p
|
370,208
|
|
05/02/2025
|
188.00p
|
191.50p
|
186.36p
|
188.00p
|
403,370
|
|
04/02/2025
|
188.00p
|
189.55p
|
185.65p
|
188.00p
|
182,799
|
|
03/02/2025
|
186.00p
|
189.00p
|
184.38p
|
188.00p
|
287,624
|
|
31/01/2025
|
189.00p
|
189.50p
|
186.20p
|
188.00p
|
82,397
|
|
30/01/2025
|
188.00p
|
190.10p
|
185.20p
|
189.00p
|
59,659
|
|
29/01/2025
|
187.00p
|
187.50p
|
184.26p
|
186.50p
|
110,475
|
|
28/01/2025
|
185.00p
|
189.00p
|
183.13p
|
185.50p
|
596,882
|
|
27/01/2025
|
188.00p
|
192.00p
|
185.00p
|
185.00p
|
171,286
|
|
24/01/2025
|
188.50p
|
192.13p
|
186.10p
|
191.00p
|
104,102
|
|
23/01/2025
|
187.50p
|
193.00p
|
185.41p
|
192.00p
|
168,577
|
|
22/01/2025
|
186.00p
|
192.50p
|
182.00p
|
191.00p
|
474,107
|
|
21/01/2025
|
186.00p
|
191.00p
|
184.00p
|
191.00p
|
249,854
|
|
20/01/2025
|
185.00p
|
190.50p
|
182.50p
|
190.00p
|
140,760
|
|
17/01/2025
|
186.00p
|
190.50p
|
181.65p
|
190.50p
|
154,642
|
|
16/01/2025
|
186.00p
|
189.00p
|
182.37p
|
187.25p
|
206,864
|
|
15/01/2025
|
183.00p
|
187.59p
|
178.00p
|
187.25p
|
198,541
|
|
14/01/2025
|
181.50p
|
183.75p
|
180.00p
|
180.50p
|
237,560
|
|
13/01/2025
|
180.00p
|
183.00p
|
176.75p
|
180.50p
|
534,424
|
|
10/01/2025
|
181.50p
|
183.29p
|
177.00p
|
181.50p
|
735,653
|
|
09/01/2025
|
183.50p
|
183.50p
|
179.30p
|
183.50p
|
145,063
|
|
08/01/2025
|
185.50p
|
187.00p
|
177.84p
|
183.50p
|
156,903
|
|
07/01/2025
|
188.00p
|
188.00p
|
179.14p
|
185.50p
|
228,184
|
|
06/01/2025
|
179.50p
|
189.00p
|
179.50p
|
186.50p
|
233,977
|
|
03/01/2025
|
185.00p
|
188.00p
|
177.10p
|
188.00p
|
74,043
|
|
02/01/2025
|
180.00p
|
188.50p
|
179.50p
|
184.00p
|
297,687
|
|
01/01/2025
|
175.50p
|
183.57p
|
175.50p
|
175.50p
|
24,247
|
|
31/12/2024
|
175.50p
|
183.57p
|
175.50p
|
175.50p
|
24,247
|
|
30/12/2024
|
176.50p
|
185.50p
|
176.01p
|
180.50p
|
59,183
|
|
27/12/2024
|
182.00p
|
185.68p
|
179.02p
|
181.50p
|
115,950
|
|
26/12/2024
|
182.00p
|
182.00p
|
178.68p
|
180.00p
|
6,888
|
|
25/12/2024
|
182.00p
|
182.00p
|
178.68p
|
180.00p
|
6,888
|
|
24/12/2024
|
182.00p
|
182.00p
|
178.68p
|
180.00p
|
6,888
|
|
23/12/2024
|
181.00p
|
182.50p
|
178.99p
|
180.50p
|
135,649
|
|
20/12/2024
|
177.00p
|
182.50p
|
176.00p
|
182.50p
|
438,129
|
|
19/12/2024
|
177.00p
|
181.00p
|
174.18p
|
179.00p
|
149,197
|
|
18/12/2024
|
174.50p
|
181.79p
|
174.50p
|
177.00p
|
668,722
|
|
17/12/2024
|
176.00p
|
177.00p
|
174.52p
|
175.00p
|
430,389
|
|
16/12/2024
|
180.50p
|
187.00p
|
175.50p
|
176.00p
|
514,512
|
|
13/12/2024
|
184.00p
|
186.30p
|
180.00p
|
183.25p
|
221,233
|
|
12/12/2024
|
187.00p
|
188.93p
|
183.06p
|
187.00p
|
348,441
|
|
11/12/2024
|
189.00p
|
191.24p
|
188.50p
|
189.00p
|
287,238
|
|
10/12/2024
|
189.50p
|
191.32p
|
188.50p
|
189.00p
|
164,388
|
|
09/12/2024
|
188.00p
|
191.00p
|
187.00p
|
190.00p
|
326,698
|
|
06/12/2024
|
193.00p
|
193.00p
|
189.00p
|
190.50p
|
94,168
|
|
05/12/2024
|
192.00p
|
195.00p
|
188.38p
|
195.00p
|
79,035
|
|
04/12/2024
|
192.00p
|
195.00p
|
191.79p
|
193.00p
|
197,172
|
|
03/12/2024
|
195.50p
|
197.51p
|
189.79p
|
194.50p
|
235,027
|
|
02/12/2024
|
193.50p
|
195.00p
|
189.10p
|
195.00p
|
169,009
|
|
29/11/2024
|
192.50p
|
193.01p
|
190.00p
|
193.00p
|
112,341
|
|
28/11/2024
|
190.00p
|
193.50p
|
190.00p
|
191.00p
|
133,020
|
|
27/11/2024
|
190.00p
|
192.67p
|
190.00p
|
191.50p
|
306,990
|
|
26/11/2024
|
192.00p
|
193.20p
|
190.35p
|
191.00p
|
92,873
|
|
25/11/2024
|
192.00p
|
192.00p
|
190.02p
|
191.50p
|
195,107
|
|
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
|