Canada Markets open in 3 hrs 11 mins

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

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
209.60+0.60 (+0.29%)
As of 10:58AM GMT. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023210.00215.00208.58209.60209.6070,719
Feb 03, 2023209.00214.00198.50209.00209.00509,688
Feb 02, 2023210.00215.00207.67212.50212.50347,540
Feb 01, 2023217.00219.00210.29214.00214.00318,201
Jan 31, 2023216.00219.00213.74215.00215.00126,411
Jan 30, 2023219.00224.00216.02217.00217.0090,877
Jan 27, 2023221.00222.00218.00219.00219.00278,237
Jan 26, 2023219.00222.00217.01221.00221.00140,949
Jan 25, 2023220.00223.00219.22220.50220.50259,100
Jan 24, 2023220.00222.00218.46221.00221.00215,140
Jan 23, 2023219.00223.00217.32218.00218.00274,655
Jan 20, 2023220.00222.38217.00218.00218.00156,631
Jan 19, 2023217.00219.37215.00218.50218.50103,596
Jan 18, 2023221.00223.00215.00216.00216.00145,647
Jan 17, 2023224.00227.00219.00219.00219.00364,285
Jan 16, 2023222.00226.00220.00220.00220.00204,746
Jan 13, 2023226.00229.00220.33221.50221.50147,577
Jan 12, 2023226.00228.00221.00221.50221.50492,991
Jan 11, 2023224.00226.00221.79225.00225.00265,993
Jan 10, 2023222.00225.00219.75222.00222.00193,162
Jan 09, 2023225.00225.00220.00222.50222.50181,015
Jan 06, 2023221.00223.00218.95223.00223.00194,874
Jan 05, 2023217.00222.00216.00220.00220.00297,803
Jan 04, 2023216.00221.00215.00219.00219.00189,082
Jan 03, 2023218.00219.03215.07218.00218.00201,052
Dec 30, 2022220.00220.00216.57217.00217.0062,166
Dec 29, 2022212.00222.00205.00221.00221.00267,243
Dec 28, 2022212.00213.00209.27213.00213.00103,642
Dec 23, 2022211.00213.00208.44213.00213.0060,417
Dec 22, 2022210.00215.00209.48210.00210.00169,212
Dec 21, 2022208.00211.00206.51209.00209.00100,285
Dec 20, 2022204.00209.00204.00209.00209.00165,907
Dec 19, 2022209.00210.28204.00204.00204.00266,600
Dec 16, 2022211.00218.00205.00205.00205.00337,375
Dec 15, 2022212.00215.89208.00210.00210.00112,464
Dec 14, 2022215.00216.48213.00215.50215.50138,902
Dec 13, 2022209.00216.00209.00214.00214.00204,369
Dec 12, 2022212.00215.00207.96211.00211.00188,298
Dec 09, 2022213.00215.00204.04205.00205.0092,785
Dec 08, 2022212.00216.00210.79212.00212.0083,709
Dec 07, 2022211.00213.70209.00211.00211.00179,802
Dec 06, 2022212.00213.00208.24211.50211.50114,038
Dec 05, 2022214.00215.00208.00208.00208.00130,824
Dec 02, 2022212.00214.00209.66210.00210.00255,828
Dec 01, 2022211.00214.00206.00214.00214.00121,647
Nov 30, 2022209.00212.00208.68210.00210.00147,910
Nov 29, 2022209.00212.00206.92209.00209.00112,393
Nov 28, 2022212.00213.44205.00208.00208.00203,167
Nov 25, 2022209.00214.00209.00212.00212.00420,409
Nov 24, 2022206.00209.00203.33209.00209.001,542,505
Nov 23, 2022204.00207.00202.00205.00205.00185,608
Nov 22, 2022201.00206.80200.30204.00204.00491,745
Nov 21, 2022203.00205.12201.00201.00201.00124,251
Nov 18, 2022202.00205.32201.35202.00202.0077,310
Nov 17, 2022201.00202.00198.00201.50201.5096,553
Nov 16, 2022205.00205.00200.24201.50201.5085,059
Nov 15, 2022204.00205.60199.00203.00203.00167,188
Nov 14, 2022205.00207.00203.00204.00204.00194,760
Nov 11, 2022204.00204.71200.00203.00203.00271,146
Nov 10, 2022200.00203.00197.12203.00203.00267,881
Nov 09, 2022201.00201.00198.90200.00200.00108,312
Nov 08, 2022203.00203.00198.00200.00200.00106,637
Nov 07, 2022202.00202.33198.00199.50199.50297,038
Nov 04, 2022196.50202.25195.59200.00200.001,517,782
Nov 03, 2022200.00200.00195.86196.50196.50295,672
Nov 02, 2022204.00204.00198.00199.50199.50310,017
Nov 01, 2022204.00207.00203.38203.50203.50106,484
Oct 31, 2022207.00209.00202.99204.00204.00142,872
Oct 28, 2022207.00210.00204.03205.00205.00336,710
Oct 27, 2022209.00211.00206.33208.00208.0089,217
Oct 26, 2022211.00212.00206.81210.50210.5099,628
Oct 25, 2022208.00211.00203.03208.00208.00150,610
Oct 24, 2022200.00206.00199.00206.50206.50203,627
Oct 21, 2022208.00208.00202.94204.50204.5084,940
Oct 20, 2022204.00206.67201.58206.00206.0094,573
Oct 19, 2022209.00209.00205.00205.00205.00212,152
Oct 18, 2022204.00208.00202.26206.00206.00220,811
Oct 17, 2022198.00207.00195.72204.00204.00481,209
Oct 14, 2022196.00198.50192.13196.75196.75231,719
Oct 13, 2022193.00196.32189.50190.50190.50237,944
Oct 12, 2022200.00202.26187.32194.50194.50492,798
Oct 11, 2022206.00209.37198.40202.00202.00542,481
Oct 10, 2022215.00215.00204.11207.00207.00451,536
Oct 07, 2022216.00217.58213.00214.50214.50163,520
Oct 06, 2022216.80217.19215.09216.00216.00155,309
Oct 05, 2022215.00219.00215.00216.00216.00227,939
Oct 04, 2022217.00218.75215.81217.00217.00335,800
Oct 03, 2022220.00220.00212.44213.00213.00308,929
Sept 30, 2022218.00219.21214.00218.00218.00237,051
Sept 29, 2022218.00219.10211.86219.00219.00540,813
Sept 28, 2022225.00226.63215.00221.00221.00297,814
Sept 27, 2022232.00233.17225.40226.00226.00233,834
Sept 26, 2022230.00235.00228.00230.10230.10251,797
Sept 23, 2022232.00235.00225.30231.00231.00657,472
Sept 22, 2022246.00247.13232.64233.00233.00481,717
Sept 21, 2022248.00250.00244.00246.00246.00318,200
Sept 20, 2022249.00252.00246.00250.00250.00195,532
Sept 16, 2022245.00252.00243.94252.00252.00538,813
Sept 15, 2022247.00250.00244.00246.00246.00377,150
Sept 14, 2022244.00246.00241.94246.00246.00219,117
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...