Ecofin Global Utilities & Infra Ord (EGL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 177.00 | 177.00 | 174.00 | 175.50 | 175.50 | 217,437 |
| Apr 25, 2024 | 176.50 | 177.00 | 175.30 | 176.00 | 176.00 | 198,999 |
| Apr 24, 2024 | 179.00 | 180.18 | 175.00 | 175.00 | 175.00 | 158,713 |
| Apr 23, 2024 | 171.00 | 175.76 | 171.00 | 176.00 | 176.00 | 270,426 |
| Apr 22, 2024 | 172.50 | 173.00 | 170.20 | 173.00 | 173.00 | 156,102 |
| Apr 19, 2024 | 169.00 | 173.00 | 167.52 | 173.00 | 173.00 | 136,783 |
| Apr 18, 2024 | 169.50 | 173.00 | 169.32 | 173.00 | 173.00 | 693,916 |
| Apr 17, 2024 | 173.00 | 173.80 | 171.50 | 172.50 | 172.50 | 485,764 |
| Apr 16, 2024 | 175.00 | 176.55 | 168.50 | 172.00 | 172.00 | 857,783 |
| Apr 15, 2024 | 174.00 | 175.50 | 172.07 | 174.50 | 174.50 | 327,056 |
| Apr 12, 2024 | 170.00 | 174.00 | 169.34 | 174.00 | 174.00 | 373,263 |
| Apr 11, 2024 | 166.00 | 170.00 | 166.00 | 168.50 | 168.50 | 517,511 |
| Apr 10, 2024 | 166.00 | 170.20 | 166.00 | 168.00 | 168.00 | 413,567 |
| Apr 09, 2024 | 164.50 | 165.37 | 164.00 | 165.00 | 165.00 | 418,959 |
| Apr 08, 2024 | 161.50 | 166.00 | 161.00 | 164.50 | 164.50 | 351,926 |
| Apr 05, 2024 | 161.50 | 163.62 | 160.72 | 163.00 | 163.00 | 283,932 |
| Apr 04, 2024 | 164.00 | 166.00 | 164.50 | 165.00 | 165.00 | 229,045 |
| Apr 03, 2024 | 164.00 | 164.70 | 160.22 | 164.00 | 164.00 | 156,089 |
| Apr 02, 2024 | 165.50 | 169.50 | 164.00 | 164.00 | 164.00 | 278,086 |
| Mar 28, 2024 | 164.00 | 169.00 | 163.16 | 165.00 | 165.00 | 438,963 |
| Mar 27, 2024 | 162.50 | 163.50 | 160.15 | 163.50 | 163.50 | 6,092,695 |
| Mar 26, 2024 | 162.50 | 163.00 | 161.17 | 161.50 | 161.50 | 443,342 |
| Mar 25, 2024 | 162.00 | 162.50 | 158.23 | 162.00 | 162.00 | 759,578 |
| Mar 22, 2024 | 158.50 | 161.56 | 157.93 | 161.00 | 161.00 | 539,984 |
| Mar 21, 2024 | 157.50 | 160.50 | 155.86 | 159.50 | 159.50 | 717,982 |
| Mar 20, 2024 | 155.00 | 158.50 | 153.00 | 157.50 | 157.50 | 3,130,898 |
| Mar 19, 2024 | 155.00 | 157.00 | 153.58 | 156.50 | 156.50 | 4,036,851 |
| Mar 18, 2024 | 153.00 | 156.69 | 153.00 | 155.00 | 155.00 | 836,587 |
| Mar 15, 2024 | 155.00 | 158.00 | 154.00 | 156.50 | 156.50 | 377,385 |
| Mar 14, 2024 | 156.00 | 157.74 | 153.98 | 156.50 | 156.50 | 1,114,577 |
| Mar 13, 2024 | 155.50 | 158.00 | 153.48 | 156.50 | 156.50 | 1,219,282 |
| Mar 12, 2024 | 157.00 | 159.92 | 153.04 | 155.50 | 155.50 | 646,236 |
| Mar 11, 2024 | 154.00 | 158.00 | 154.00 | 156.25 | 156.25 | 182,528 |
| Mar 08, 2024 | 156.50 | 157.50 | 151.68 | 155.00 | 155.00 | 323,384 |
| Mar 07, 2024 | 154.50 | 156.50 | 152.00 | 156.50 | 156.50 | 353,436 |
| Mar 06, 2024 | 153.50 | 154.50 | 150.02 | 153.00 | 153.00 | 214,577 |
| Mar 05, 2024 | 151.50 | 154.50 | 149.10 | 154.00 | 154.00 | 214,248 |
| Mar 04, 2024 | 151.00 | 152.70 | 148.73 | 151.00 | 151.00 | 502,421 |
| Mar 01, 2024 | 154.00 | 155.50 | 150.49 | 152.00 | 152.00 | 247,149 |
| Feb 29, 2024 | 151.00 | 153.00 | 150.10 | 151.50 | 151.50 | 173,617 |
| Feb 28, 2024 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 294,079 |
| Feb 27, 2024 | 148.00 | 153.00 | 147.00 | 151.50 | 151.50 | 218,605 |
| Feb 26, 2024 | 148.50 | 149.00 | 147.10 | 147.50 | 147.50 | 163,446 |
| Feb 23, 2024 | 147.00 | 149.00 | 146.50 | 149.00 | 149.00 | 216,081 |
| Feb 22, 2024 | 148.00 | 149.00 | 146.73 | 147.00 | 147.00 | 498,078 |
| Feb 21, 2024 | 149.50 | 150.50 | 146.50 | 146.50 | 146.50 | 299,695 |
| Feb 20, 2024 | 147.00 | 148.50 | 145.50 | 148.50 | 148.50 | 559,528 |
| Feb 19, 2024 | 150.00 | 153.00 | 144.03 | 147.00 | 147.00 | 551,043 |
| Feb 16, 2024 | 151.00 | 152.60 | 148.15 | 149.00 | 149.00 | 920,864 |
| Feb 15, 2024 | 153.00 | 154.50 | 149.00 | 153.50 | 153.50 | 292,256 |
| Feb 14, 2024 | 152.00 | 152.50 | 150.50 | 151.00 | 151.00 | 498,118 |
| Feb 13, 2024 | 152.50 | 156.50 | 150.50 | 152.00 | 152.00 | 310,565 |
| Feb 12, 2024 | 153.50 | 156.50 | 151.53 | 154.00 | 154.00 | 209,359 |
| Feb 09, 2024 | 154.00 | 156.50 | 151.50 | 152.50 | 152.50 | 327,700 |
| Feb 08, 2024 | 155.00 | 156.50 | 148.00 | 152.50 | 152.50 | 467,802 |
| Feb 07, 2024 | 159.50 | 162.00 | 155.00 | 155.00 | 155.00 | 318,946 |
| Feb 06, 2024 | 157.00 | 159.50 | 157.00 | 157.00 | 157.00 | 224,258 |
| Feb 05, 2024 | 158.00 | 160.24 | 154.50 | 157.00 | 157.00 | 400,503 |
| Feb 02, 2024 | 162.00 | 162.00 | 153.00 | 159.50 | 159.50 | 339,381 |
| Feb 01, 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 312,801 |
| Feb 01, 2024 | 0.0205 Dividend | |||||
| Jan 31, 2024 | 160.50 | 162.50 | 160.26 | 161.50 | 161.48 | 265,723 |
| Jan 30, 2024 | 161.00 | 163.00 | 156.00 | 162.00 | 161.98 | 314,158 |
| Jan 29, 2024 | 163.50 | 170.50 | 161.00 | 161.00 | 160.98 | 236,946 |
| Jan 26, 2024 | 163.50 | 170.50 | 161.50 | 162.00 | 161.98 | 249,782 |
| Jan 25, 2024 | 165.00 | 168.00 | 163.05 | 165.00 | 164.98 | 147,312 |
| Jan 24, 2024 | 170.00 | 170.50 | 162.07 | 164.25 | 164.23 | 177,626 |
| Jan 23, 2024 | 162.00 | 170.50 | 161.00 | 163.50 | 163.48 | 211,839 |
| Jan 22, 2024 | 165.00 | 170.50 | 161.50 | 161.50 | 161.48 | 229,004 |
| Jan 19, 2024 | 167.00 | 170.78 | 163.00 | 163.00 | 162.98 | 173,209 |
| Jan 18, 2024 | 170.50 | 170.50 | 163.00 | 163.50 | 163.48 | 189,020 |
| Jan 17, 2024 | 167.00 | 168.50 | 164.00 | 166.00 | 165.98 | 164,509 |
| Jan 16, 2024 | 168.00 | 170.00 | 166.50 | 167.00 | 166.98 | 243,420 |
| Jan 15, 2024 | 167.62 | 171.00 | 164.29 | 168.50 | 168.48 | 359,213 |
| Jan 12, 2024 | 166.00 | 168.00 | 164.00 | 164.50 | 164.48 | 305,480 |
| Jan 11, 2024 | 169.00 | 169.00 | 161.50 | 161.50 | 161.48 | 524,255 |
| Jan 10, 2024 | 167.00 | 170.40 | 167.00 | 167.50 | 167.48 | 125,331 |
| Jan 09, 2024 | 167.50 | 169.00 | 167.50 | 167.50 | 167.48 | 224,478 |
| Jan 08, 2024 | 170.50 | 173.00 | 167.45 | 170.50 | 170.48 | 84,243 |
| Jan 05, 2024 | 171.50 | 173.99 | 170.00 | 170.00 | 169.98 | 89,056 |
| Jan 04, 2024 | 174.00 | 176.50 | 170.86 | 173.50 | 173.48 | 240,544 |
| Jan 03, 2024 | 173.50 | 179.00 | 173.10 | 174.00 | 173.98 | 95,389 |
| Jan 02, 2024 | 175.50 | 181.50 | 172.21 | 173.50 | 173.48 | 102,140 |
| Dec 29, 2023 | 172.50 | 176.09 | 171.58 | 173.50 | 173.48 | 62,036 |
| Dec 28, 2023 | 177.00 | 181.50 | 171.49 | 172.50 | 172.48 | 125,091 |
| Dec 27, 2023 | 174.00 | 181.50 | 171.79 | 174.50 | 174.48 | 84,355 |
| Dec 22, 2023 | 174.00 | 175.38 | 172.50 | 173.50 | 173.48 | 181,371 |
| Dec 21, 2023 | 174.00 | 177.54 | 174.00 | 174.50 | 174.48 | 106,718 |
| Dec 20, 2023 | 175.50 | 177.60 | 174.00 | 174.00 | 173.98 | 144,823 |
| Dec 19, 2023 | 174.00 | 177.51 | 172.00 | 172.75 | 172.73 | 124,127 |
| Dec 18, 2023 | 177.00 | 180.50 | 173.00 | 174.50 | 174.48 | 146,907 |
| Dec 15, 2023 | 178.00 | 180.50 | 174.00 | 174.00 | 173.98 | 157,475 |
| Dec 14, 2023 | 176.00 | 179.50 | 172.40 | 174.50 | 174.48 | 230,276 |
| Dec 13, 2023 | 176.50 | 179.83 | 175.18 | 178.25 | 178.23 | 76,137 |
| Dec 12, 2023 | 172.00 | 178.00 | 172.00 | 175.50 | 175.48 | 206,125 |
| Dec 11, 2023 | 175.00 | 176.00 | 172.50 | 173.00 | 172.98 | 185,265 |
| Dec 08, 2023 | 174.50 | 176.30 | 171.65 | 173.50 | 173.48 | 134,462 |
| Dec 07, 2023 | 173.00 | 175.00 | 171.94 | 173.50 | 173.48 | 204,609 |
| Dec 06, 2023 | 171.00 | 175.00 | 168.50 | 174.50 | 174.48 | 190,082 |
| Dec 05, 2023 | 169.50 | 175.50 | 169.50 | 171.75 | 171.73 | 79,497 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.