Shares Magazine
216.00p+1.00 (+0.47%)11 Jul 2025, 16:35
Ecofin Global Utilities And Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 215.00p | 222.00p | 214.00p | 216.00p | 90,600 |
| Jul 10, 2025 | 215.00p | 217.56p | 210.00p | 215.00p | 91,442 |
| Jul 9, 2025 | 213.00p | 223.52p | 211.00p | 215.00p | 105,961 |
| Jul 8, 2025 | 217.00p | 220.21p | 213.00p | 213.00p | 128,394 |
| Jul 7, 2025 | 220.00p | 220.00p | 214.00p | 214.00p | 234,399 |
| Jul 4, 2025 | 224.00p | 228.00p | 217.41p | 218.00p | 285,945 |
| Jul 3, 2025 | 213.00p | 220.52p | 206.86p | 217.00p | 245,223 |
| Jul 2, 2025 | 212.00p | 213.00p | 210.00p | 212.00p | 221,140 |
| Jul 1, 2025 | 211.00p | 212.00p | 202.00p | 212.00p | 128,846 |
| Jun 30, 2025 | 210.00p | 212.00p | 204.97p | 211.00p | 131,631 |
| Jun 27, 2025 | 209.00p | 213.00p | 207.00p | 210.00p | 53,871 |
| Jun 26, 2025 | 211.00p | 213.00p | 206.00p | 206.00p | 256,250 |
| Jun 25, 2025 | 210.00p | 213.00p | 209.00p | 212.00p | 225,578 |
| Jun 24, 2025 | 210.00p | 212.00p | 204.81p | 212.00p | 104,565 |
| Jun 23, 2025 | 207.00p | 211.00p | 203.28p | 211.00p | 176,963 |
| Jun 20, 2025 | 208.00p | 210.00p | 205.78p | 208.00p | 73,623 |
| Jun 19, 2025 | 210.00p | 210.00p | 205.52p | 206.00p | 56,112 |
| Jun 18, 2025 | 208.00p | 211.16p | 204.22p | 208.00p | 263,710 |
| Jun 17, 2025 | 208.00p | 213.00p | 204.35p | 208.00p | 42,854 |
| Jun 16, 2025 | 209.00p | 213.00p | 209.00p | 209.00p | 88,187 |
| Jun 13, 2025 | 211.00p | 213.00p | 208.66p | 211.00p | 127,433 |
| Jun 12, 2025 | 210.00p | 211.00p | 201.00p | 211.00p | 88,829 |
| Jun 11, 2025 | 209.00p | 213.00p | 205.00p | 211.00p | 244,314 |
| Jun 10, 2025 | 209.00p | 213.00p | 207.25p | 208.00p | 251,443 |
| Jun 9, 2025 | 209.00p | 213.00p | 205.76p | 211.00p | 139,611 |
| Jun 6, 2025 | 209.00p | 209.00p | 206.16p | 209.00p | 181,995 |
| Jun 5, 2025 | 209.00p | 211.00p | 205.00p | 209.00p | 204,670 |
| Jun 4, 2025 | 206.00p | 211.02p | 203.12p | 210.00p | 120,621 |
| Jun 3, 2025 | 213.00p | 213.00p | 206.00p | 211.00p | 179,506 |
| Jun 2, 2025 | 210.00p | 212.00p | 202.11p | 212.00p | 203,690 |
| May 30, 2025 | 210.00p | 212.00p | 209.00p | 212.00p | 94,098 |
| May 29, 2025 | 211.00p | 212.00p | 209.00p | 212.00p | 86,919 |
| May 28, 2025 | 211.00p | 212.00p | 209.00p | 209.00p | 41,833 |
| May 27, 2025 | 211.00p | 214.00p | 209.00p | 209.00p | 123,185 |
| May 23, 2025 | 211.00p | 214.00p | 206.00p | 210.00p | 156,289 |
| May 22, 2025 | 211.00p | 214.00p | 207.16p | 211.00p | 263,882 |
| May 21, 2025 | 209.00p | 213.06p | 209.00p | 212.00p | 185,287 |
| May 20, 2025 | 206.00p | 211.95p | 202.61p | 209.00p | 611,182 |
| May 19, 2025 | 205.00p | 208.92p | 201.00p | 208.00p | 107,308 |
| May 16, 2025 | 206.00p | 210.98p | 199.33p | 209.00p | 235,345 |
| May 15, 2025 | 202.00p | 208.44p | 201.19p | 206.00p | 211,974 |
| May 14, 2025 | 203.00p | 209.00p | 200.46p | 206.00p | 282,893 |
| May 13, 2025 | 198.50p | 208.00p | 197.00p | 208.00p | 181,791 |
| May 12, 2025 | 205.00p | 207.00p | 202.00p | 205.00p | 166,676 |
| May 9, 2025 | 202.00p | 206.00p | 197.00p | 206.00p | 83,226 |
| May 8, 2025 | 202.00p | 205.00p | 199.47p | 205.00p | 220,895 |
| May 7, 2025 | 201.00p | 202.65p | 194.50p | 201.00p | 209,550 |
| May 6, 2025 | 198.00p | 207.00p | 188.50p | 203.00p | 232,878 |
| May 2, 2025 | 196.00p | 197.50p | 193.00p | 196.00p | 89,799 |
| May 1, 2025 | 196.00p | 199.50p | 191.90p | 196.25p | 206,492 |
Most Read
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.