Ecofin Global Utilities and Infrastructure Trust plc (EGL.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:58AM GMT. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 210.00 | 215.00 | 208.58 | 209.60 | 209.60 | 70,719 |
| Feb 03, 2023 | 209.00 | 214.00 | 198.50 | 209.00 | 209.00 | 509,688 |
| Feb 02, 2023 | 210.00 | 215.00 | 207.67 | 212.50 | 212.50 | 347,540 |
| Feb 01, 2023 | 217.00 | 219.00 | 210.29 | 214.00 | 214.00 | 318,201 |
| Jan 31, 2023 | 216.00 | 219.00 | 213.74 | 215.00 | 215.00 | 126,411 |
| Jan 30, 2023 | 219.00 | 224.00 | 216.02 | 217.00 | 217.00 | 90,877 |
| Jan 27, 2023 | 221.00 | 222.00 | 218.00 | 219.00 | 219.00 | 278,237 |
| Jan 26, 2023 | 219.00 | 222.00 | 217.01 | 221.00 | 221.00 | 140,949 |
| Jan 25, 2023 | 220.00 | 223.00 | 219.22 | 220.50 | 220.50 | 259,100 |
| Jan 24, 2023 | 220.00 | 222.00 | 218.46 | 221.00 | 221.00 | 215,140 |
| Jan 23, 2023 | 219.00 | 223.00 | 217.32 | 218.00 | 218.00 | 274,655 |
| Jan 20, 2023 | 220.00 | 222.38 | 217.00 | 218.00 | 218.00 | 156,631 |
| Jan 19, 2023 | 217.00 | 219.37 | 215.00 | 218.50 | 218.50 | 103,596 |
| Jan 18, 2023 | 221.00 | 223.00 | 215.00 | 216.00 | 216.00 | 145,647 |
| Jan 17, 2023 | 224.00 | 227.00 | 219.00 | 219.00 | 219.00 | 364,285 |
| Jan 16, 2023 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 204,746 |
| Jan 13, 2023 | 226.00 | 229.00 | 220.33 | 221.50 | 221.50 | 147,577 |
| Jan 12, 2023 | 226.00 | 228.00 | 221.00 | 221.50 | 221.50 | 492,991 |
| Jan 11, 2023 | 224.00 | 226.00 | 221.79 | 225.00 | 225.00 | 265,993 |
| Jan 10, 2023 | 222.00 | 225.00 | 219.75 | 222.00 | 222.00 | 193,162 |
| Jan 09, 2023 | 225.00 | 225.00 | 220.00 | 222.50 | 222.50 | 181,015 |
| Jan 06, 2023 | 221.00 | 223.00 | 218.95 | 223.00 | 223.00 | 194,874 |
| Jan 05, 2023 | 217.00 | 222.00 | 216.00 | 220.00 | 220.00 | 297,803 |
| Jan 04, 2023 | 216.00 | 221.00 | 215.00 | 219.00 | 219.00 | 189,082 |
| Jan 03, 2023 | 218.00 | 219.03 | 215.07 | 218.00 | 218.00 | 201,052 |
| Dec 30, 2022 | 220.00 | 220.00 | 216.57 | 217.00 | 217.00 | 62,166 |
| Dec 29, 2022 | 212.00 | 222.00 | 205.00 | 221.00 | 221.00 | 267,243 |
| Dec 28, 2022 | 212.00 | 213.00 | 209.27 | 213.00 | 213.00 | 103,642 |
| Dec 23, 2022 | 211.00 | 213.00 | 208.44 | 213.00 | 213.00 | 60,417 |
| Dec 22, 2022 | 210.00 | 215.00 | 209.48 | 210.00 | 210.00 | 169,212 |
| Dec 21, 2022 | 208.00 | 211.00 | 206.51 | 209.00 | 209.00 | 100,285 |
| Dec 20, 2022 | 204.00 | 209.00 | 204.00 | 209.00 | 209.00 | 165,907 |
| Dec 19, 2022 | 209.00 | 210.28 | 204.00 | 204.00 | 204.00 | 266,600 |
| Dec 16, 2022 | 211.00 | 218.00 | 205.00 | 205.00 | 205.00 | 337,375 |
| Dec 15, 2022 | 212.00 | 215.89 | 208.00 | 210.00 | 210.00 | 112,464 |
| Dec 14, 2022 | 215.00 | 216.48 | 213.00 | 215.50 | 215.50 | 138,902 |
| Dec 13, 2022 | 209.00 | 216.00 | 209.00 | 214.00 | 214.00 | 204,369 |
| Dec 12, 2022 | 212.00 | 215.00 | 207.96 | 211.00 | 211.00 | 188,298 |
| Dec 09, 2022 | 213.00 | 215.00 | 204.04 | 205.00 | 205.00 | 92,785 |
| Dec 08, 2022 | 212.00 | 216.00 | 210.79 | 212.00 | 212.00 | 83,709 |
| Dec 07, 2022 | 211.00 | 213.70 | 209.00 | 211.00 | 211.00 | 179,802 |
| Dec 06, 2022 | 212.00 | 213.00 | 208.24 | 211.50 | 211.50 | 114,038 |
| Dec 05, 2022 | 214.00 | 215.00 | 208.00 | 208.00 | 208.00 | 130,824 |
| Dec 02, 2022 | 212.00 | 214.00 | 209.66 | 210.00 | 210.00 | 255,828 |
| Dec 01, 2022 | 211.00 | 214.00 | 206.00 | 214.00 | 214.00 | 121,647 |
| Nov 30, 2022 | 209.00 | 212.00 | 208.68 | 210.00 | 210.00 | 147,910 |
| Nov 29, 2022 | 209.00 | 212.00 | 206.92 | 209.00 | 209.00 | 112,393 |
| Nov 28, 2022 | 212.00 | 213.44 | 205.00 | 208.00 | 208.00 | 203,167 |
| Nov 25, 2022 | 209.00 | 214.00 | 209.00 | 212.00 | 212.00 | 420,409 |
| Nov 24, 2022 | 206.00 | 209.00 | 203.33 | 209.00 | 209.00 | 1,542,505 |
| Nov 23, 2022 | 204.00 | 207.00 | 202.00 | 205.00 | 205.00 | 185,608 |
| Nov 22, 2022 | 201.00 | 206.80 | 200.30 | 204.00 | 204.00 | 491,745 |
| Nov 21, 2022 | 203.00 | 205.12 | 201.00 | 201.00 | 201.00 | 124,251 |
| Nov 18, 2022 | 202.00 | 205.32 | 201.35 | 202.00 | 202.00 | 77,310 |
| Nov 17, 2022 | 201.00 | 202.00 | 198.00 | 201.50 | 201.50 | 96,553 |
| Nov 16, 2022 | 205.00 | 205.00 | 200.24 | 201.50 | 201.50 | 85,059 |
| Nov 15, 2022 | 204.00 | 205.60 | 199.00 | 203.00 | 203.00 | 167,188 |
| Nov 14, 2022 | 205.00 | 207.00 | 203.00 | 204.00 | 204.00 | 194,760 |
| Nov 11, 2022 | 204.00 | 204.71 | 200.00 | 203.00 | 203.00 | 271,146 |
| Nov 10, 2022 | 200.00 | 203.00 | 197.12 | 203.00 | 203.00 | 267,881 |
| Nov 09, 2022 | 201.00 | 201.00 | 198.90 | 200.00 | 200.00 | 108,312 |
| Nov 08, 2022 | 203.00 | 203.00 | 198.00 | 200.00 | 200.00 | 106,637 |
| Nov 07, 2022 | 202.00 | 202.33 | 198.00 | 199.50 | 199.50 | 297,038 |
| Nov 04, 2022 | 196.50 | 202.25 | 195.59 | 200.00 | 200.00 | 1,517,782 |
| Nov 03, 2022 | 200.00 | 200.00 | 195.86 | 196.50 | 196.50 | 295,672 |
| Nov 02, 2022 | 204.00 | 204.00 | 198.00 | 199.50 | 199.50 | 310,017 |
| Nov 01, 2022 | 204.00 | 207.00 | 203.38 | 203.50 | 203.50 | 106,484 |
| Oct 31, 2022 | 207.00 | 209.00 | 202.99 | 204.00 | 204.00 | 142,872 |
| Oct 28, 2022 | 207.00 | 210.00 | 204.03 | 205.00 | 205.00 | 336,710 |
| Oct 27, 2022 | 209.00 | 211.00 | 206.33 | 208.00 | 208.00 | 89,217 |
| Oct 26, 2022 | 211.00 | 212.00 | 206.81 | 210.50 | 210.50 | 99,628 |
| Oct 25, 2022 | 208.00 | 211.00 | 203.03 | 208.00 | 208.00 | 150,610 |
| Oct 24, 2022 | 200.00 | 206.00 | 199.00 | 206.50 | 206.50 | 203,627 |
| Oct 21, 2022 | 208.00 | 208.00 | 202.94 | 204.50 | 204.50 | 84,940 |
| Oct 20, 2022 | 204.00 | 206.67 | 201.58 | 206.00 | 206.00 | 94,573 |
| Oct 19, 2022 | 209.00 | 209.00 | 205.00 | 205.00 | 205.00 | 212,152 |
| Oct 18, 2022 | 204.00 | 208.00 | 202.26 | 206.00 | 206.00 | 220,811 |
| Oct 17, 2022 | 198.00 | 207.00 | 195.72 | 204.00 | 204.00 | 481,209 |
| Oct 14, 2022 | 196.00 | 198.50 | 192.13 | 196.75 | 196.75 | 231,719 |
| Oct 13, 2022 | 193.00 | 196.32 | 189.50 | 190.50 | 190.50 | 237,944 |
| Oct 12, 2022 | 200.00 | 202.26 | 187.32 | 194.50 | 194.50 | 492,798 |
| Oct 11, 2022 | 206.00 | 209.37 | 198.40 | 202.00 | 202.00 | 542,481 |
| Oct 10, 2022 | 215.00 | 215.00 | 204.11 | 207.00 | 207.00 | 451,536 |
| Oct 07, 2022 | 216.00 | 217.58 | 213.00 | 214.50 | 214.50 | 163,520 |
| Oct 06, 2022 | 216.80 | 217.19 | 215.09 | 216.00 | 216.00 | 155,309 |
| Oct 05, 2022 | 215.00 | 219.00 | 215.00 | 216.00 | 216.00 | 227,939 |
| Oct 04, 2022 | 217.00 | 218.75 | 215.81 | 217.00 | 217.00 | 335,800 |
| Oct 03, 2022 | 220.00 | 220.00 | 212.44 | 213.00 | 213.00 | 308,929 |
| Sept 30, 2022 | 218.00 | 219.21 | 214.00 | 218.00 | 218.00 | 237,051 |
| Sept 29, 2022 | 218.00 | 219.10 | 211.86 | 219.00 | 219.00 | 540,813 |
| Sept 28, 2022 | 225.00 | 226.63 | 215.00 | 221.00 | 221.00 | 297,814 |
| Sept 27, 2022 | 232.00 | 233.17 | 225.40 | 226.00 | 226.00 | 233,834 |
| Sept 26, 2022 | 230.00 | 235.00 | 228.00 | 230.10 | 230.10 | 251,797 |
| Sept 23, 2022 | 232.00 | 235.00 | 225.30 | 231.00 | 231.00 | 657,472 |
| Sept 22, 2022 | 246.00 | 247.13 | 232.64 | 233.00 | 233.00 | 481,717 |
| Sept 21, 2022 | 248.00 | 250.00 | 244.00 | 246.00 | 246.00 | 318,200 |
| Sept 20, 2022 | 249.00 | 252.00 | 246.00 | 250.00 | 250.00 | 195,532 |
| Sept 16, 2022 | 245.00 | 252.00 | 243.94 | 252.00 | 252.00 | 538,813 |
| Sept 15, 2022 | 247.00 | 250.00 | 244.00 | 246.00 | 246.00 | 377,150 |
| Sept 14, 2022 | 244.00 | 246.00 | 241.94 | 246.00 | 246.00 | 219,117 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
