1. Share Prices

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

182.50p+3.50 (+1.96%)20 Dec 2024, 17:15
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
Dec 20, 2024177.00p182.50p176.00p182.50p438,129
Dec 19, 2024177.00p181.00p174.18p179.00p149,197
Dec 18, 2024174.50p181.79p174.50p177.00p668,722
Dec 17, 2024176.00p177.00p174.52p175.00p505,389
Dec 16, 2024180.50p185.00p175.50p176.00p514,512
Dec 13, 2024184.00p186.30p180.00p183.25p221,233
Dec 12, 2024187.00p188.93p183.06p187.00p348,441
Dec 11, 2024189.00p191.24p188.50p189.00p412,864
Dec 10, 2024189.50p191.32p188.50p189.00p164,388
Dec 9, 2024188.00p191.00p187.00p190.00p326,698
Dec 6, 2024193.00p193.00p189.00p190.50p94,168
Dec 5, 2024192.00p195.00p188.38p195.00p79,035
Dec 4, 2024192.00p195.00p191.79p193.00p197,172
Dec 3, 2024195.50p197.51p189.79p194.50p235,027
Dec 2, 2024193.50p195.00p189.10p195.00p169,009
Nov 29, 2024192.50p193.00p190.00p193.00p112,341
Nov 28, 2024190.00p193.50p190.00p191.00p133,020
Nov 27, 2024190.00p192.67p190.00p191.50p390,807
Nov 26, 2024192.00p193.20p190.35p191.00p92,873
Nov 25, 2024192.00p192.00p190.02p191.50p195,107
Nov 22, 2024191.50p192.73p188.00p192.00p41,363
Nov 21, 2024186.00p195.00p185.75p195.00p74,798
Nov 20, 2024190.50p191.50p189.50p189.50p125,772
Nov 19, 2024186.50p190.50p184.78p190.50p245,753
Nov 18, 2024184.00p186.00p183.50p186.00p242,409
Nov 15, 2024184.00p190.50p184.00p185.00p199,042
Nov 14, 2024184.00p191.00p184.00p185.00p139,787
Nov 13, 2024184.50p188.71p184.00p184.00p100,943
Nov 12, 2024185.50p190.50p184.50p186.00p289,561
Nov 11, 2024187.00p187.00p184.00p186.50p204,930
Nov 8, 2024184.50p189.00p184.50p184.50p134,046
Nov 7, 2024191.50p192.00p184.50p186.00p210,180
Nov 6, 2024191.00p192.25p184.69p185.00p372,086
Nov 5, 2024190.00p190.52p188.00p188.00p71,230
Nov 4, 2024190.50p196.00p188.00p191.00p100,516
Nov 1, 2024190.50p191.50p190.00p190.00p70,558
Oct 31, 2024195.00p196.50p189.52p190.50p125,791
Oct 30, 2024196.00p198.00p194.40p195.50p47,264
Oct 29, 2024196.50p198.00p195.00p195.00p263,992
Oct 28, 2024198.00p201.85p193.55p196.00p605,143
Oct 25, 2024200.00p204.00p196.00p199.00p330,039
Oct 24, 2024195.50p196.50p195.00p198.00p284,043
Oct 23, 2024195.00p197.00p194.50p195.75p554,228
Oct 22, 2024196.00p196.50p195.00p195.00p98,342
Oct 21, 2024195.00p198.08p195.00p196.50p230,944
Oct 18, 2024195.00p198.50p195.00p196.50p90,344
Oct 17, 2024195.00p198.50p194.10p197.75p171,424
Oct 16, 2024193.00p194.57p192.77p194.50p390,660
Oct 15, 2024195.00p196.04p193.00p195.00p366,801
Oct 14, 2024195.00p198.50p193.19p196.25p274,029
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.