Shares Magazine
193.00p-2.00 (-1.03%)22 Apr 2025, 16:35
Ecofin Global Utilities And Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 195.00p | 197.00p | 189.97p | 195.00p | 58,554 |
| Apr 16, 2025 | 184.00p | 194.00p | 184.00p | 194.00p | 105,294 |
| Apr 15, 2025 | 192.50p | 194.15p | 187.00p | 192.00p | 115,497 |
| Apr 14, 2025 | 190.00p | 194.00p | 184.50p | 190.00p | 83,470 |
| Apr 11, 2025 | 186.00p | 193.00p | 184.50p | 185.50p | 27,699 |
| Apr 10, 2025 | 184.50p | 191.92p | 184.50p | 185.50p | 220,217 |
| Apr 9, 2025 | 182.00p | 188.50p | 178.10p | 178.50p | 51,070 |
| Apr 8, 2025 | 182.00p | 188.00p | 182.00p | 188.00p | 226,533 |
| Apr 7, 2025 | 181.50p | 188.50p | 172.50p | 183.00p | 255,741 |
| Apr 4, 2025 | 191.00p | 196.00p | 186.50p | 186.50p | 275,718 |
| Apr 3, 2025 | 193.00p | 196.00p | 190.50p | 196.00p | 331,110 |
| Apr 2, 2025 | 193.00p | 194.83p | 188.00p | 194.75p | 138,945 |
| Apr 1, 2025 | 188.00p | 194.88p | 185.40p | 194.50p | 289,619 |
| Mar 31, 2025 | 191.50p | 193.00p | 187.78p | 192.50p | 288,631 |
| Mar 28, 2025 | 191.00p | 193.00p | 190.00p | 193.00p | 131,831 |
| Mar 27, 2025 | 190.50p | 191.64p | 185.76p | 191.50p | 125,791 |
| Mar 26, 2025 | 191.00p | 192.00p | 190.00p | 192.00p | 79,189 |
| Mar 25, 2025 | 192.00p | 193.00p | 187.50p | 193.00p | 108,913 |
| Mar 24, 2025 | 193.50p | 193.50p | 187.34p | 193.00p | 266,127 |
| Mar 21, 2025 | 192.00p | 194.00p | 186.26p | 193.00p | 101,615 |
| Mar 20, 2025 | 190.50p | 192.00p | 188.73p | 192.00p | 98,493 |
| Mar 19, 2025 | 183.50p | 191.00p | 183.50p | 191.00p | 146,962 |
| Mar 18, 2025 | 189.50p | 191.00p | 188.58p | 189.50p | 133,464 |
| Mar 17, 2025 | 183.50p | 191.35p | 183.50p | 190.00p | 240,349 |
| Mar 14, 2025 | 184.00p | 188.00p | 183.50p | 187.00p | 131,100 |
| Mar 13, 2025 | 184.50p | 187.50p | 184.50p | 185.00p | 126,778 |
| Mar 12, 2025 | 186.00p | 186.31p | 184.44p | 185.00p | 108,475 |
| Mar 11, 2025 | 183.50p | 188.00p | 183.50p | 185.50p | 109,290 |
| Mar 10, 2025 | 185.00p | 186.74p | 183.95p | 185.50p | 117,563 |
| Mar 7, 2025 | 184.50p | 185.50p | 183.78p | 185.00p | 57,095 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |