165.00p+1.50 (+0.92%)28 Mar 2024, 17:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ecofin Global Utilities And Infrastructure Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024164.00p169.00p163.16p165.00p438,963
Mar 27, 2024162.50p163.50p160.16p163.50p6,092,695
Mar 26, 2024162.50p163.00p161.17p161.50p443,342
Mar 25, 2024162.00p162.50p158.23p162.00p759,578
Mar 22, 2024158.50p161.56p157.93p161.00p539,984
Mar 21, 2024157.50p160.50p155.86p159.50p717,982
Mar 20, 2024155.00p158.50p153.00p157.50p3,130,898
Mar 19, 2024155.00p157.00p153.58p156.50p4,036,851
Mar 18, 2024153.00p156.69p153.00p155.00p836,587
Mar 15, 2024155.00p158.00p154.00p156.50p377,385
Mar 14, 2024156.00p157.74p153.97p156.50p1,114,577
Mar 13, 2024155.50p158.00p153.48p156.50p1,219,282
Mar 12, 2024157.00p159.92p153.04p155.50p646,236
Mar 11, 2024154.00p158.00p154.00p156.25p182,528
Mar 8, 2024156.50p157.50p151.68p155.00p323,384
Mar 7, 2024154.50p156.50p152.00p156.50p353,436
Mar 6, 2024153.50p154.50p150.03p153.00p214,577
Mar 5, 2024151.50p154.50p149.10p154.00p214,248
Mar 4, 2024151.00p152.70p148.73p151.00p502,421
Mar 1, 2024154.00p155.50p150.49p152.00p247,149
Feb 29, 2024151.00p153.00p150.10p151.50p173,617
Feb 28, 2024153.00p153.00p149.00p151.00p294,079
Feb 27, 2024148.00p153.00p147.00p151.50p218,605
Feb 26, 2024148.50p149.00p147.11p147.50p163,446
Feb 23, 2024147.00p149.00p146.50p149.00p216,081
Feb 22, 2024148.00p149.00p146.73p147.00p498,078
Feb 21, 2024149.50p150.50p146.50p146.50p299,695
Feb 20, 2024147.00p148.50p145.50p148.50p559,528
Feb 19, 2024150.00p153.00p144.03p147.00p551,043
Feb 16, 2024151.00p152.60p148.15p149.00p920,864
Feb 15, 2024153.00p154.50p149.00p153.50p292,256
Feb 14, 2024152.00p152.50p150.50p151.00p498,118
Feb 13, 2024152.50p156.50p150.50p152.00p310,565
Feb 12, 2024153.50p156.50p151.53p154.00p209,359
Feb 9, 2024154.00p156.50p151.50p152.50p327,700
Feb 8, 2024155.00p156.50p148.00p152.50p467,802
Feb 7, 2024159.50p162.00p155.00p155.00p318,946
Feb 6, 2024157.00p159.50p157.00p157.00p224,258
Feb 5, 2024158.00p160.24p154.50p157.00p400,503
Feb 2, 2024162.00p162.00p153.00p159.50p339,381
Feb 1, 2024162.00p162.00p158.00p158.00p312,801
Jan 31, 2024160.50p162.50p160.25p161.50p265,723
Jan 30, 2024161.00p163.00p156.00p162.00p314,158
Jan 29, 2024163.50p170.50p161.00p161.00p236,946
Jan 26, 2024163.50p170.50p161.50p162.00p249,782
Jan 25, 2024165.00p168.00p163.05p165.00p147,312
Jan 24, 2024170.00p170.50p162.07p164.25p177,626
Jan 23, 2024162.00p170.50p161.00p163.50p211,839
Jan 22, 2024165.00p170.50p161.50p161.50p229,004
Jan 19, 2024167.00p170.78p163.00p163.00p173,209
Showing 1 to 50 of 253