Canada Markets open in 7 hrs 58 mins

Ecofin Global Utilities and Infrastructure Trust plc (EGL.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
217.00-7.00 (-3.12%)
At close: 05:24PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 2022217.00220.37216.76217.00217.00138,586
May 18, 2022223.00224.00218.00224.00224.00239,460
May 17, 2022217.00223.05217.00220.00220.00491,040
May 16, 2022209.00219.00199.31216.50216.50472,149
May 13, 2022205.00207.80201.83206.50206.50172,933
May 12, 2022207.00210.50197.00199.00199.00541,201
May 11, 2022216.00217.80209.88211.00211.00230,818
May 10, 2022219.00219.88212.85213.00213.00156,293
May 09, 2022215.00223.36212.00217.50217.50358,740
May 06, 2022226.00226.40216.50221.00221.00203,084
May 05, 2022223.00225.00221.20222.00222.00343,888
May 04, 2022222.00227.00220.00225.00225.00718,759
May 03, 2022225.00228.00220.73221.50221.50287,508
Apr 29, 2022221.00228.00216.58222.00222.00244,999
Apr 28, 2022218.00220.00217.00219.00219.0088,398
Apr 27, 2022222.00225.00210.33219.00219.00259,350
Apr 26, 2022215.00225.00215.00223.50223.50225,524
Apr 25, 2022223.00228.00210.00215.50215.50178,881
Apr 22, 2022225.00227.00222.00223.50223.50195,125
Apr 21, 2022227.00227.34224.67226.00226.00226,876
Apr 20, 2022226.00226.00223.50225.00225.00159,224
Apr 19, 2022224.00227.68222.00223.00223.00167,142
Apr 14, 2022225.00225.00220.00224.00224.00312,460
Apr 13, 2022225.00226.00222.19224.00224.00173,122
Apr 12, 2022225.00228.02224.00224.00224.00322,719
Apr 11, 2022225.00227.89223.00227.00227.00249,168
Apr 08, 2022224.00227.00222.90227.00227.00370,555
Apr 07, 2022223.00225.00222.36225.00225.00301,597
Apr 06, 2022223.00226.00218.30224.00224.00325,835
Apr 05, 2022221.00224.00218.79223.00223.00329,575
Apr 04, 2022222.00224.00218.86221.00221.00384,168
Apr 01, 2022220.00224.00217.40220.00220.00158,513
Mar 31, 2022215.00223.00212.30222.00222.00298,532
Mar 30, 2022213.00215.10211.70213.50213.50252,527
Mar 29, 2022209.00215.00205.00210.50210.50178,116
Mar 28, 2022204.00209.00200.06204.00204.00206,819
Mar 25, 2022201.00204.00197.77201.00201.00176,028
Mar 24, 2022204.00205.00199.54205.00205.00124,582
Mar 23, 2022207.00207.00197.44199.50199.50182,307
Mar 22, 2022198.00202.00197.00197.00197.00212,216
Mar 21, 2022200.00203.75194.24198.00198.00211,770
Mar 18, 2022197.00200.18193.00199.00199.00312,619
Mar 17, 2022195.50201.96194.00195.00195.00104,563
Mar 16, 2022191.50201.56189.82196.50196.50302,960
Mar 15, 2022191.00194.00189.00191.25191.25213,655
Mar 14, 2022193.00198.24190.00191.50191.50362,909
Mar 11, 2022192.50198.00189.50191.25191.25172,254
Mar 10, 2022195.00201.00187.00190.00190.00243,848
Mar 09, 2022192.50197.64187.39195.75195.75226,700
Mar 08, 2022182.00189.83176.87183.50183.50267,794
Mar 07, 2022188.00190.57165.00173.00173.00891,774
Mar 04, 2022195.00197.50187.00187.00187.00216,865
Mar 03, 2022201.00202.57192.28193.00193.00309,659
Mar 02, 2022195.00201.00192.66201.00201.00357,387
Mar 01, 2022190.00197.00188.00190.25190.25147,023
Feb 28, 2022186.00191.00184.73191.50191.50193,838
Feb 25, 2022179.50186.00175.00185.50185.50171,481
Feb 24, 2022171.00181.00170.00177.25177.25285,021
Feb 23, 2022187.00187.00173.00178.50178.50373,665
Feb 22, 2022186.50189.83180.00181.50181.50269,282
Feb 21, 2022194.50196.00186.00190.50190.50208,508
Feb 18, 2022193.50196.50190.00196.00196.00306,027
Feb 17, 2022194.50195.40191.40192.25192.2558,657
Feb 16, 2022194.00196.50191.35191.25191.2551,843
Feb 15, 2022192.50195.00191.75191.75191.75125,165
Feb 14, 2022193.00195.96190.50190.50190.50141,992
Feb 11, 2022198.50198.50192.77194.50194.50214,587
Feb 10, 2022198.00200.25196.00198.00198.00180,877
Feb 09, 2022198.00200.00195.50196.00196.00271,891
Feb 08, 2022199.00199.50195.05196.00196.00120,385
Feb 07, 2022200.00201.84194.50195.00195.00200,604
Feb 04, 2022198.00206.00194.00195.25195.25198,131
Feb 03, 2022201.00204.00193.00194.25194.25247,540
Feb 03, 20221.85 Dividend
Feb 02, 2022203.00206.00202.00205.00203.15273,950
Feb 01, 2022201.00205.00198.29201.00199.19182,879
Jan 31, 2022194.00204.34192.50204.00202.16297,950
Jan 28, 2022193.00201.70193.00193.00191.2698,436
Jan 27, 2022196.00201.70195.50195.50193.7465,745
Jan 26, 2022198.50202.58194.25198.50196.71130,888
Jan 25, 2022187.50198.50187.50198.50196.71222,562
Jan 24, 2022199.50202.51186.45188.75187.05271,604
Jan 21, 2022205.00206.95198.00199.50197.70190,407
Jan 20, 2022204.00207.00202.58207.00205.13187,308
Jan 19, 2022203.00205.00198.50204.00202.16140,332
Jan 18, 2022204.00207.90200.00204.00202.16224,211
Jan 17, 2022204.00206.96202.00206.00204.14208,140
Jan 14, 2022204.00204.00200.29204.00202.16133,932
Jan 13, 2022202.00203.86199.50199.50197.70128,556
Jan 12, 2022204.00204.00200.00202.00200.18165,571
Jan 11, 2022203.00204.00199.00204.00202.16291,099
Jan 10, 2022201.00204.00198.93201.00199.19488,415
Jan 07, 2022203.00203.46198.00199.50197.70266,641
Jan 06, 2022201.00204.00200.00201.00199.19196,900
Jan 05, 2022205.00205.00199.65202.00200.18661,399
Jan 04, 2022200.00204.90198.85201.50199.681,078,047
Dec 31, 2021198.50200.00196.54199.00197.2042,005
Dec 30, 2021204.34204.34197.35198.25196.4662,284
Dec 29, 2021201.00205.00196.28197.50195.7290,296
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...