183.00p+1.50 (+0.83%)28 May 2024, 18:27
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

 
     
DateOpenHighLowCloseVolume
May 28, 2024181.50p190.00p172.50p183.00p521,075
May 24, 2024184.00p185.50p180.00p181.50p406,182
May 23, 2024185.50p192.00p182.00p185.00p191,552
May 22, 2024187.00p191.01p185.69p186.00p218,538
May 21, 2024193.00p193.00p186.00p186.00p108,491
May 20, 2024189.50p192.10p187.43p189.50p194,280
May 17, 2024193.00p193.00p186.16p189.00p98,569
May 16, 2024186.50p189.71p184.25p189.50p229,338
May 15, 2024185.00p187.56p183.50p185.00p149,547
May 14, 2024184.50p186.00p182.42p184.50p70,559
May 13, 2024187.00p189.01p184.50p184.50p148,103
May 10, 2024522.50p477.00p477.00p505.00p1,000
May 8, 2024522.50p492.21p492.21p522.50p3,924
May 3, 2024537.50p491.50p491.50p522.50p3,133
Apr 30, 2024174.50p176.25p173.00p173.00p267,975
Apr 29, 2024176.50p177.50p173.43p176.00p122,202
Apr 26, 2024177.00p177.00p174.00p175.50p217,437
Apr 25, 2024176.50p177.00p175.31p176.00p198,999
Apr 24, 2024179.00p180.18p175.00p175.00p158,713
Apr 23, 2024171.00p175.76p171.00p176.00p270,426
Apr 22, 2024172.50p173.00p170.20p173.00p156,102
Apr 19, 2024169.00p173.00p167.52p173.00p136,783
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 26, 2024480.00p529.63p529.63p485.00p10,845
Mar 25, 2024465.00p445.00p445.00p480.00p15,232
Mar 22, 2024450.00p488.80p488.80p460.00p2,388
Mar 20, 2024440.00p421.00p421.00p445.00p8,851
Mar 18, 2024425.00p409.38p401.00p425.00p8,111
Mar 15, 2024380.00p401.00p400.00p425.00p21,396
Mar 6, 2024350.00p336.72p336.72p350.00p1,093
Feb 22, 2024345.00p336.26p336.26p345.00p3,989
Feb 16, 2024345.00p348.68p348.68p345.00p220
Feb 7, 2024355.00p390.00p390.00p355.00p123
Feb 2, 2024355.00p330.72p330.72p355.00p2,538
Jan 12, 2024360.00p347.92p347.92p360.00p2,032
Jan 11, 2024360.00p343.59p343.59p360.00p3,170
Dec 29, 2023172.50p176.09p171.58p173.50p62,036
Dec 28, 2023177.00p181.50p171.49p172.50p125,091
Showing 1 to 50 of 199