1. Share Prices

  2. Ecofin Global Utilities And Infrastructure Trust PLC (EGL)

173.00p+0.00 (+0.00%)19 Apr 2024, 17:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ecofin Global Utilities And Infrastructure Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024169.50p173.00p169.32p173.00p693,916
Apr 17, 2024173.00p173.80p171.50p172.50p485,764
Apr 16, 2024175.00p176.55p168.50p172.00p857,783
Apr 15, 2024174.00p175.50p172.07p174.50p327,056
Apr 12, 2024170.00p174.00p169.34p174.00p373,263
Apr 11, 2024166.00p170.00p166.00p168.50p517,511
Apr 10, 2024166.00p170.20p166.00p168.00p413,567
Apr 9, 2024164.50p165.37p164.00p165.00p418,959
Apr 8, 2024161.50p166.00p161.00p164.50p351,926
Apr 5, 2024161.50p163.62p160.72p163.00p283,932
Apr 4, 2024164.00p166.00p164.50p165.00p229,045
Apr 3, 2024164.00p164.70p160.22p164.00p156,089
Apr 2, 2024165.50p169.50p164.00p164.00p278,086
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
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Barclays PLC1.82-99.01
Oxford Instruments PLC20.70-99.01
Smurfit Kappa Group PLC34.62-99.01
Weir Group PLC19.81-99.01
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55