Ecofin Global Utilities and Infrastructure Trust plc (EGL.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 05:24PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | - | - | - | - | - | - |
| May 19, 2022 | 217.00 | 220.37 | 216.76 | 217.00 | 217.00 | 138,586 |
| May 18, 2022 | 223.00 | 224.00 | 218.00 | 224.00 | 224.00 | 239,460 |
| May 17, 2022 | 217.00 | 223.05 | 217.00 | 220.00 | 220.00 | 491,040 |
| May 16, 2022 | 209.00 | 219.00 | 199.31 | 216.50 | 216.50 | 472,149 |
| May 13, 2022 | 205.00 | 207.80 | 201.83 | 206.50 | 206.50 | 172,933 |
| May 12, 2022 | 207.00 | 210.50 | 197.00 | 199.00 | 199.00 | 541,201 |
| May 11, 2022 | 216.00 | 217.80 | 209.88 | 211.00 | 211.00 | 230,818 |
| May 10, 2022 | 219.00 | 219.88 | 212.85 | 213.00 | 213.00 | 156,293 |
| May 09, 2022 | 215.00 | 223.36 | 212.00 | 217.50 | 217.50 | 358,740 |
| May 06, 2022 | 226.00 | 226.40 | 216.50 | 221.00 | 221.00 | 203,084 |
| May 05, 2022 | 223.00 | 225.00 | 221.20 | 222.00 | 222.00 | 343,888 |
| May 04, 2022 | 222.00 | 227.00 | 220.00 | 225.00 | 225.00 | 718,759 |
| May 03, 2022 | 225.00 | 228.00 | 220.73 | 221.50 | 221.50 | 287,508 |
| Apr 29, 2022 | 221.00 | 228.00 | 216.58 | 222.00 | 222.00 | 244,999 |
| Apr 28, 2022 | 218.00 | 220.00 | 217.00 | 219.00 | 219.00 | 88,398 |
| Apr 27, 2022 | 222.00 | 225.00 | 210.33 | 219.00 | 219.00 | 259,350 |
| Apr 26, 2022 | 215.00 | 225.00 | 215.00 | 223.50 | 223.50 | 225,524 |
| Apr 25, 2022 | 223.00 | 228.00 | 210.00 | 215.50 | 215.50 | 178,881 |
| Apr 22, 2022 | 225.00 | 227.00 | 222.00 | 223.50 | 223.50 | 195,125 |
| Apr 21, 2022 | 227.00 | 227.34 | 224.67 | 226.00 | 226.00 | 226,876 |
| Apr 20, 2022 | 226.00 | 226.00 | 223.50 | 225.00 | 225.00 | 159,224 |
| Apr 19, 2022 | 224.00 | 227.68 | 222.00 | 223.00 | 223.00 | 167,142 |
| Apr 14, 2022 | 225.00 | 225.00 | 220.00 | 224.00 | 224.00 | 312,460 |
| Apr 13, 2022 | 225.00 | 226.00 | 222.19 | 224.00 | 224.00 | 173,122 |
| Apr 12, 2022 | 225.00 | 228.02 | 224.00 | 224.00 | 224.00 | 322,719 |
| Apr 11, 2022 | 225.00 | 227.89 | 223.00 | 227.00 | 227.00 | 249,168 |
| Apr 08, 2022 | 224.00 | 227.00 | 222.90 | 227.00 | 227.00 | 370,555 |
| Apr 07, 2022 | 223.00 | 225.00 | 222.36 | 225.00 | 225.00 | 301,597 |
| Apr 06, 2022 | 223.00 | 226.00 | 218.30 | 224.00 | 224.00 | 325,835 |
| Apr 05, 2022 | 221.00 | 224.00 | 218.79 | 223.00 | 223.00 | 329,575 |
| Apr 04, 2022 | 222.00 | 224.00 | 218.86 | 221.00 | 221.00 | 384,168 |
| Apr 01, 2022 | 220.00 | 224.00 | 217.40 | 220.00 | 220.00 | 158,513 |
| Mar 31, 2022 | 215.00 | 223.00 | 212.30 | 222.00 | 222.00 | 298,532 |
| Mar 30, 2022 | 213.00 | 215.10 | 211.70 | 213.50 | 213.50 | 252,527 |
| Mar 29, 2022 | 209.00 | 215.00 | 205.00 | 210.50 | 210.50 | 178,116 |
| Mar 28, 2022 | 204.00 | 209.00 | 200.06 | 204.00 | 204.00 | 206,819 |
| Mar 25, 2022 | 201.00 | 204.00 | 197.77 | 201.00 | 201.00 | 176,028 |
| Mar 24, 2022 | 204.00 | 205.00 | 199.54 | 205.00 | 205.00 | 124,582 |
| Mar 23, 2022 | 207.00 | 207.00 | 197.44 | 199.50 | 199.50 | 182,307 |
| Mar 22, 2022 | 198.00 | 202.00 | 197.00 | 197.00 | 197.00 | 212,216 |
| Mar 21, 2022 | 200.00 | 203.75 | 194.24 | 198.00 | 198.00 | 211,770 |
| Mar 18, 2022 | 197.00 | 200.18 | 193.00 | 199.00 | 199.00 | 312,619 |
| Mar 17, 2022 | 195.50 | 201.96 | 194.00 | 195.00 | 195.00 | 104,563 |
| Mar 16, 2022 | 191.50 | 201.56 | 189.82 | 196.50 | 196.50 | 302,960 |
| Mar 15, 2022 | 191.00 | 194.00 | 189.00 | 191.25 | 191.25 | 213,655 |
| Mar 14, 2022 | 193.00 | 198.24 | 190.00 | 191.50 | 191.50 | 362,909 |
| Mar 11, 2022 | 192.50 | 198.00 | 189.50 | 191.25 | 191.25 | 172,254 |
| Mar 10, 2022 | 195.00 | 201.00 | 187.00 | 190.00 | 190.00 | 243,848 |
| Mar 09, 2022 | 192.50 | 197.64 | 187.39 | 195.75 | 195.75 | 226,700 |
| Mar 08, 2022 | 182.00 | 189.83 | 176.87 | 183.50 | 183.50 | 267,794 |
| Mar 07, 2022 | 188.00 | 190.57 | 165.00 | 173.00 | 173.00 | 891,774 |
| Mar 04, 2022 | 195.00 | 197.50 | 187.00 | 187.00 | 187.00 | 216,865 |
| Mar 03, 2022 | 201.00 | 202.57 | 192.28 | 193.00 | 193.00 | 309,659 |
| Mar 02, 2022 | 195.00 | 201.00 | 192.66 | 201.00 | 201.00 | 357,387 |
| Mar 01, 2022 | 190.00 | 197.00 | 188.00 | 190.25 | 190.25 | 147,023 |
| Feb 28, 2022 | 186.00 | 191.00 | 184.73 | 191.50 | 191.50 | 193,838 |
| Feb 25, 2022 | 179.50 | 186.00 | 175.00 | 185.50 | 185.50 | 171,481 |
| Feb 24, 2022 | 171.00 | 181.00 | 170.00 | 177.25 | 177.25 | 285,021 |
| Feb 23, 2022 | 187.00 | 187.00 | 173.00 | 178.50 | 178.50 | 373,665 |
| Feb 22, 2022 | 186.50 | 189.83 | 180.00 | 181.50 | 181.50 | 269,282 |
| Feb 21, 2022 | 194.50 | 196.00 | 186.00 | 190.50 | 190.50 | 208,508 |
| Feb 18, 2022 | 193.50 | 196.50 | 190.00 | 196.00 | 196.00 | 306,027 |
| Feb 17, 2022 | 194.50 | 195.40 | 191.40 | 192.25 | 192.25 | 58,657 |
| Feb 16, 2022 | 194.00 | 196.50 | 191.35 | 191.25 | 191.25 | 51,843 |
| Feb 15, 2022 | 192.50 | 195.00 | 191.75 | 191.75 | 191.75 | 125,165 |
| Feb 14, 2022 | 193.00 | 195.96 | 190.50 | 190.50 | 190.50 | 141,992 |
| Feb 11, 2022 | 198.50 | 198.50 | 192.77 | 194.50 | 194.50 | 214,587 |
| Feb 10, 2022 | 198.00 | 200.25 | 196.00 | 198.00 | 198.00 | 180,877 |
| Feb 09, 2022 | 198.00 | 200.00 | 195.50 | 196.00 | 196.00 | 271,891 |
| Feb 08, 2022 | 199.00 | 199.50 | 195.05 | 196.00 | 196.00 | 120,385 |
| Feb 07, 2022 | 200.00 | 201.84 | 194.50 | 195.00 | 195.00 | 200,604 |
| Feb 04, 2022 | 198.00 | 206.00 | 194.00 | 195.25 | 195.25 | 198,131 |
| Feb 03, 2022 | 201.00 | 204.00 | 193.00 | 194.25 | 194.25 | 247,540 |
| Feb 03, 2022 | 1.85 Dividend | |||||
| Feb 02, 2022 | 203.00 | 206.00 | 202.00 | 205.00 | 203.15 | 273,950 |
| Feb 01, 2022 | 201.00 | 205.00 | 198.29 | 201.00 | 199.19 | 182,879 |
| Jan 31, 2022 | 194.00 | 204.34 | 192.50 | 204.00 | 202.16 | 297,950 |
| Jan 28, 2022 | 193.00 | 201.70 | 193.00 | 193.00 | 191.26 | 98,436 |
| Jan 27, 2022 | 196.00 | 201.70 | 195.50 | 195.50 | 193.74 | 65,745 |
| Jan 26, 2022 | 198.50 | 202.58 | 194.25 | 198.50 | 196.71 | 130,888 |
| Jan 25, 2022 | 187.50 | 198.50 | 187.50 | 198.50 | 196.71 | 222,562 |
| Jan 24, 2022 | 199.50 | 202.51 | 186.45 | 188.75 | 187.05 | 271,604 |
| Jan 21, 2022 | 205.00 | 206.95 | 198.00 | 199.50 | 197.70 | 190,407 |
| Jan 20, 2022 | 204.00 | 207.00 | 202.58 | 207.00 | 205.13 | 187,308 |
| Jan 19, 2022 | 203.00 | 205.00 | 198.50 | 204.00 | 202.16 | 140,332 |
| Jan 18, 2022 | 204.00 | 207.90 | 200.00 | 204.00 | 202.16 | 224,211 |
| Jan 17, 2022 | 204.00 | 206.96 | 202.00 | 206.00 | 204.14 | 208,140 |
| Jan 14, 2022 | 204.00 | 204.00 | 200.29 | 204.00 | 202.16 | 133,932 |
| Jan 13, 2022 | 202.00 | 203.86 | 199.50 | 199.50 | 197.70 | 128,556 |
| Jan 12, 2022 | 204.00 | 204.00 | 200.00 | 202.00 | 200.18 | 165,571 |
| Jan 11, 2022 | 203.00 | 204.00 | 199.00 | 204.00 | 202.16 | 291,099 |
| Jan 10, 2022 | 201.00 | 204.00 | 198.93 | 201.00 | 199.19 | 488,415 |
| Jan 07, 2022 | 203.00 | 203.46 | 198.00 | 199.50 | 197.70 | 266,641 |
| Jan 06, 2022 | 201.00 | 204.00 | 200.00 | 201.00 | 199.19 | 196,900 |
| Jan 05, 2022 | 205.00 | 205.00 | 199.65 | 202.00 | 200.18 | 661,399 |
| Jan 04, 2022 | 200.00 | 204.90 | 198.85 | 201.50 | 199.68 | 1,078,047 |
| Dec 31, 2021 | 198.50 | 200.00 | 196.54 | 199.00 | 197.20 | 42,005 |
| Dec 30, 2021 | 204.34 | 204.34 | 197.35 | 198.25 | 196.46 | 62,284 |
| Dec 29, 2021 | 201.00 | 205.00 | 196.28 | 197.50 | 195.72 | 90,296 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
