165.00p+1.50 (+0.92%)28 Mar 2024, 17:27
Ecofin Global Utilities And Infrastructure Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 164.00p | 169.00p | 163.16p | 165.00p | 438,963 |
Mar 27, 2024 | 162.50p | 163.50p | 160.16p | 163.50p | 6,092,695 |
Mar 26, 2024 | 162.50p | 163.00p | 161.17p | 161.50p | 443,342 |
Mar 25, 2024 | 162.00p | 162.50p | 158.23p | 162.00p | 759,578 |
Mar 22, 2024 | 158.50p | 161.56p | 157.93p | 161.00p | 539,984 |
Mar 21, 2024 | 157.50p | 160.50p | 155.86p | 159.50p | 717,982 |
Mar 20, 2024 | 155.00p | 158.50p | 153.00p | 157.50p | 3,130,898 |
Mar 19, 2024 | 155.00p | 157.00p | 153.58p | 156.50p | 4,036,851 |
Mar 18, 2024 | 153.00p | 156.69p | 153.00p | 155.00p | 836,587 |
Mar 15, 2024 | 155.00p | 158.00p | 154.00p | 156.50p | 377,385 |
Mar 14, 2024 | 156.00p | 157.74p | 153.97p | 156.50p | 1,114,577 |
Mar 13, 2024 | 155.50p | 158.00p | 153.48p | 156.50p | 1,219,282 |
Mar 12, 2024 | 157.00p | 159.92p | 153.04p | 155.50p | 646,236 |
Mar 11, 2024 | 154.00p | 158.00p | 154.00p | 156.25p | 182,528 |
Mar 8, 2024 | 156.50p | 157.50p | 151.68p | 155.00p | 323,384 |
Mar 7, 2024 | 154.50p | 156.50p | 152.00p | 156.50p | 353,436 |
Mar 6, 2024 | 153.50p | 154.50p | 150.03p | 153.00p | 214,577 |
Mar 5, 2024 | 151.50p | 154.50p | 149.10p | 154.00p | 214,248 |
Mar 4, 2024 | 151.00p | 152.70p | 148.73p | 151.00p | 502,421 |
Mar 1, 2024 | 154.00p | 155.50p | 150.49p | 152.00p | 247,149 |
Feb 29, 2024 | 151.00p | 153.00p | 150.10p | 151.50p | 173,617 |
Feb 28, 2024 | 153.00p | 153.00p | 149.00p | 151.00p | 294,079 |
Feb 27, 2024 | 148.00p | 153.00p | 147.00p | 151.50p | 218,605 |
Feb 26, 2024 | 148.50p | 149.00p | 147.11p | 147.50p | 163,446 |
Feb 23, 2024 | 147.00p | 149.00p | 146.50p | 149.00p | 216,081 |
Feb 22, 2024 | 148.00p | 149.00p | 146.73p | 147.00p | 498,078 |
Feb 21, 2024 | 149.50p | 150.50p | 146.50p | 146.50p | 299,695 |
Feb 20, 2024 | 147.00p | 148.50p | 145.50p | 148.50p | 559,528 |
Feb 19, 2024 | 150.00p | 153.00p | 144.03p | 147.00p | 551,043 |
Feb 16, 2024 | 151.00p | 152.60p | 148.15p | 149.00p | 920,864 |
Feb 15, 2024 | 153.00p | 154.50p | 149.00p | 153.50p | 292,256 |
Feb 14, 2024 | 152.00p | 152.50p | 150.50p | 151.00p | 498,118 |
Feb 13, 2024 | 152.50p | 156.50p | 150.50p | 152.00p | 310,565 |
Feb 12, 2024 | 153.50p | 156.50p | 151.53p | 154.00p | 209,359 |
Feb 9, 2024 | 154.00p | 156.50p | 151.50p | 152.50p | 327,700 |
Feb 8, 2024 | 155.00p | 156.50p | 148.00p | 152.50p | 467,802 |
Feb 7, 2024 | 159.50p | 162.00p | 155.00p | 155.00p | 318,946 |
Feb 6, 2024 | 157.00p | 159.50p | 157.00p | 157.00p | 224,258 |
Feb 5, 2024 | 158.00p | 160.24p | 154.50p | 157.00p | 400,503 |
Feb 2, 2024 | 162.00p | 162.00p | 153.00p | 159.50p | 339,381 |
Feb 1, 2024 | 162.00p | 162.00p | 158.00p | 158.00p | 312,801 |
Jan 31, 2024 | 160.50p | 162.50p | 160.25p | 161.50p | 265,723 |
Jan 30, 2024 | 161.00p | 163.00p | 156.00p | 162.00p | 314,158 |
Jan 29, 2024 | 163.50p | 170.50p | 161.00p | 161.00p | 236,946 |
Jan 26, 2024 | 163.50p | 170.50p | 161.50p | 162.00p | 249,782 |
Jan 25, 2024 | 165.00p | 168.00p | 163.05p | 165.00p | 147,312 |
Jan 24, 2024 | 170.00p | 170.50p | 162.07p | 164.25p | 177,626 |
Jan 23, 2024 | 162.00p | 170.50p | 161.00p | 163.50p | 211,839 |
Jan 22, 2024 | 165.00p | 170.50p | 161.50p | 161.50p | 229,004 |
Jan 19, 2024 | 167.00p | 170.78p | 163.00p | 163.00p | 173,209 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.