181.00p-3.50 (-1.90%)26 Jul 2024, 16:35
Ecofin Global Utilities And Infrastructure Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 186.00p | 186.10p | 181.00p | 181.00p | 67,627 |
Jul 25, 2024 | 181.50p | 186.50p | 181.21p | 184.50p | 49,586 |
Jul 24, 2024 | 184.00p | 184.00p | 181.50p | 181.50p | 40,675 |
Jul 23, 2024 | 183.00p | 184.75p | 182.00p | 183.00p | 96,082 |
Jul 22, 2024 | 184.00p | 184.60p | 183.00p | 184.00p | 146,197 |
Jul 19, 2024 | 184.00p | 184.50p | 178.50p | 182.00p | 85,974 |
Jul 18, 2024 | 185.50p | 186.50p | 183.79p | 184.00p | 147,929 |
Jul 17, 2024 | 184.50p | 188.00p | 182.54p | 184.00p | 91,392 |
Jul 16, 2024 | 187.00p | 187.00p | 182.00p | 182.00p | 113,343 |
Jul 15, 2024 | 184.50p | 186.02p | 182.18p | 183.00p | 198,563 |
Jul 12, 2024 | 182.50p | 185.00p | 179.76p | 185.00p | 173,706 |
Jul 11, 2024 | 179.50p | 183.00p | 179.50p | 183.00p | 155,498 |
Jul 10, 2024 | 179.50p | 182.50p | 179.50p | 182.00p | 252,929 |
Jul 9, 2024 | 179.00p | 179.79p | 177.70p | 179.50p | 243,690 |
Jul 8, 2024 | 177.00p | 184.00p | 175.75p | 178.00p | 580,359 |
Jul 5, 2024 | 176.00p | 177.50p | 175.70p | 177.00p | 192,202 |
Jul 4, 2024 | 176.50p | 176.59p | 175.50p | 175.50p | 150,540 |
Jul 3, 2024 | 177.50p | 177.50p | 176.00p | 176.00p | 50,075 |
Jul 2, 2024 | 176.50p | 177.35p | 176.00p | 176.50p | 125,615 |
Jul 1, 2024 | 177.50p | 178.00p | 175.50p | 177.00p | 72,115 |
Jun 28, 2024 | 176.50p | 179.50p | 175.75p | 176.50p | 542,117 |
Jun 27, 2024 | 179.50p | 180.46p | 178.00p | 178.50p | 233,596 |
Jun 26, 2024 | 179.00p | 179.00p | 178.50p | 178.50p | 203,428 |
Jun 25, 2024 | 178.50p | 179.00p | 176.00p | 178.50p | 532,082 |
Jun 24, 2024 | 178.00p | 178.61p | 176.00p | 178.50p | 256,166 |
Jun 21, 2024 | 177.50p | 178.50p | 175.05p | 178.50p | 188,451 |
Jun 20, 2024 | 178.00p | 178.50p | 176.96p | 177.50p | 51,027 |
Jun 19, 2024 | 175.50p | 181.87p | 175.50p | 177.00p | 138,143 |
Jun 18, 2024 | 176.00p | 176.79p | 175.50p | 175.50p | 269,820 |
Jun 17, 2024 | 177.00p | 181.50p | 175.38p | 176.00p | 204,180 |
Jun 14, 2024 | 180.00p | 180.24p | 176.73p | 177.50p | 288,470 |
Jun 13, 2024 | 181.00p | 181.80p | 180.00p | 180.00p | 109,691 |
Jun 12, 2024 | 182.00p | 183.50p | 180.30p | 181.50p | 148,159 |
Jun 11, 2024 | 182.00p | 182.50p | 180.00p | 182.00p | 203,962 |
Jun 10, 2024 | 185.00p | 185.50p | 179.50p | 181.50p | 179,610 |
Jun 7, 2024 | 187.00p | 189.00p | 183.50p | 183.50p | 183,331 |
Jun 6, 2024 | 187.50p | 189.00p | 185.48p | 187.50p | 105,382 |
Jun 5, 2024 | 186.50p | 189.00p | 184.10p | 188.00p | 95,435 |
Jun 4, 2024 | 183.50p | 185.50p | 181.81p | 184.50p | 172,137 |
Jun 3, 2024 | 185.00p | 185.00p | 183.24p | 184.00p | 196,818 |
May 31, 2024 | 184.00p | 185.00p | 182.42p | 183.00p | 86,173 |
May 30, 2024 | 181.00p | 183.00p | 180.50p | 183.00p | 99,855 |
May 29, 2024 | 184.00p | 184.00p | 181.00p | 182.50p | 77,435 |
May 28, 2024 | 181.50p | 190.00p | 172.50p | 183.00p | 521,075 |
May 24, 2024 | 184.00p | 185.50p | 180.00p | 181.50p | 406,182 |
May 23, 2024 | 185.50p | 192.00p | 182.00p | 185.00p | 191,552 |
May 22, 2024 | 187.00p | 191.01p | 185.69p | 186.00p | 218,538 |
May 21, 2024 | 193.00p | 193.00p | 186.00p | 186.00p | 108,491 |
May 20, 2024 | 189.50p | 192.10p | 187.43p | 189.50p | 194,280 |
May 17, 2024 | 193.00p | 193.00p | 186.16p | 189.00p | 98,569 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Drax Group PLC | 645.50 | 13.95 |
Babcock International Group PLC | 530.00 | 8.65 |
Natwest Group PLC | 361.90 | 7.04 |
Jupiter Fund Management PLC | 88.10 | 6.79 |
Marshalls PLC | 358.50 | 6.54 |
Cmc Markets PLC | 321.00 | 6.29 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 61.30 | -3.46 |
Discoverie Group PLC | 707.00 | -3.02 |
Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
Spirent Communications PLC | 173.90 | -1.75 |
Segro PLC | 892.00 | -1.68 |
Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.