Shares Magazine
184.87p+1.37 (+0.75%)07 Mar 2025, 13:00
Ecofin Global Utilities And Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 186.00p | 187.00p | 183.50p | 183.50p | 98,335 |
| Mar 5, 2025 | 184.00p | 189.00p | 183.50p | 185.50p | 203,497 |
| Mar 4, 2025 | 187.50p | 191.50p | 184.15p | 187.50p | 350,915 |
| Mar 3, 2025 | 192.00p | 192.00p | 186.65p | 189.50p | 160,294 |
| Feb 28, 2025 | 184.00p | 192.00p | 184.00p | 187.50p | 88,802 |
| Feb 27, 2025 | 189.00p | 192.00p | 187.83p | 189.00p | 508,879 |
| Feb 26, 2025 | 190.00p | 191.50p | 186.00p | 190.50p | 257,192 |
| Feb 25, 2025 | 187.50p | 191.00p | 186.00p | 187.00p | 424,837 |
| Feb 24, 2025 | 190.00p | 192.00p | 182.00p | 189.00p | 75,053 |
| Feb 21, 2025 | 189.00p | 190.30p | 187.14p | 189.00p | 113,789 |
| Feb 20, 2025 | 191.00p | 191.31p | 186.00p | 186.50p | 252,502 |
| Feb 19, 2025 | 187.00p | 190.00p | 186.00p | 190.00p | 110,289 |
| Feb 18, 2025 | 188.50p | 191.50p | 186.50p | 187.00p | 335,948 |
| Feb 17, 2025 | 188.00p | 189.50p | 184.93p | 189.50p | 120,737 |
| Feb 14, 2025 | 188.00p | 191.50p | 185.50p | 189.50p | 198,442 |
| Feb 13, 2025 | 188.50p | 191.00p | 187.65p | 189.00p | 130,848 |
| Feb 12, 2025 | 190.00p | 190.52p | 188.49p | 190.00p | 90,762 |
| Feb 11, 2025 | 192.00p | 192.00p | 187.10p | 189.00p | 98,719 |
| Feb 10, 2025 | 184.00p | 191.50p | 184.00p | 190.00p | 206,885 |
| Feb 7, 2025 | 190.00p | 191.50p | 187.69p | 189.00p | 269,746 |
| Feb 6, 2025 | 192.00p | 192.00p | 187.50p | 189.00p | 370,208 |
| Feb 5, 2025 | 188.00p | 191.50p | 186.36p | 188.00p | 538,370 |
| Feb 4, 2025 | 188.00p | 189.55p | 185.65p | 187.00p | 374,920 |
| Feb 3, 2025 | 186.00p | 189.00p | 184.38p | 188.00p | 287,624 |
| Jan 31, 2025 | 189.00p | 189.50p | 186.20p | 188.00p | 82,397 |
| Jan 30, 2025 | 188.00p | 190.10p | 185.20p | 189.00p | 59,659 |
| Jan 29, 2025 | 187.00p | 187.50p | 184.26p | 186.50p | 110,475 |
| Jan 28, 2025 | 185.00p | 189.00p | 183.13p | 185.50p | 596,882 |
| Jan 27, 2025 | 188.00p | 192.00p | 185.00p | 185.00p | 171,286 |
| Jan 24, 2025 | 188.50p | 192.13p | 186.10p | 191.00p | 104,102 |
| Jan 23, 2025 | 187.50p | 193.00p | 185.41p | 192.00p | 168,577 |
| Jan 22, 2025 | 186.00p | 192.50p | 182.00p | 191.00p | 571,107 |
| Jan 21, 2025 | 186.00p | 191.00p | 184.00p | 191.00p | 249,854 |
| Jan 20, 2025 | 185.00p | 190.50p | 182.50p | 190.00p | 140,760 |
| Jan 17, 2025 | 186.00p | 190.50p | 181.65p | 190.50p | 154,642 |
| Jan 16, 2025 | 186.00p | 189.00p | 182.37p | 188.00p | 206,864 |
| Jan 15, 2025 | 183.00p | 187.59p | 178.00p | 187.25p | 198,541 |
| Jan 14, 2025 | 181.50p | 183.75p | 180.00p | 183.00p | 281,560 |
| Jan 13, 2025 | 180.00p | 183.00p | 176.75p | 180.50p | 534,424 |
| Jan 10, 2025 | 181.50p | 183.29p | 177.00p | 181.50p | 785,653 |
| Jan 9, 2025 | 183.50p | 183.50p | 179.29p | 183.50p | 145,063 |
| Jan 8, 2025 | 185.50p | 187.00p | 177.84p | 183.50p | 156,903 |
| Jan 7, 2025 | 188.00p | 188.00p | 179.14p | 185.50p | 228,184 |
| Jan 6, 2025 | 179.50p | 189.00p | 179.50p | 186.50p | 233,977 |
| Jan 3, 2025 | 185.00p | 188.00p | 177.10p | 188.00p | 74,043 |
| Jan 2, 2025 | 180.00p | 188.50p | 179.50p | 184.00p | 297,687 |
| Dec 31, 2024 | 175.50p | 183.57p | 175.50p | 175.50p | 24,247 |
| Dec 30, 2024 | 176.50p | 185.50p | 176.01p | 180.50p | 59,183 |
| Dec 27, 2024 | 182.00p | 185.68p | 179.03p | 181.50p | 115,950 |
| Dec 24, 2024 | 182.00p | 182.00p | 178.68p | 180.00p | 6,888 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.50 | 9.26 |
| Metro Bank Holdings PLC | 87.99 | 4.00 |
| Ninety One PLC | 150.50 | 3.86 |
| Hunting PLC | 296.00 | 3.32 |
| Quilter PLC | 157.10 | 2.61 |
| Bakkavor Group PLC | 154.50 | 2.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 145.60 | -10.78 |
| Burberry Group PLC | 1,002.00 | -6.36 |
| Spire Healthcare Group PLC | 178.80 | -5.20 |
| Melrose Industries PLC | 528.20 | -5.07 |
| Schroders PLC | 406.20 | -5.14 |
| Aston Martin Lagonda Global Holdings PLC | 82.40 | -4.57 |