UK Markets closed

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
214.00+6.00 (+2.88%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022209.00217.00209.00214.00214.0077,229
23 Jun 2022209.00210.10207.47208.00208.0071,565
22 Jun 2022207.00210.00205.15208.00208.00108,970
21 Jun 2022214.00214.00207.00207.00207.00213,198
20 Jun 2022212.00214.00207.77210.00210.00203,320
17 Jun 2022211.00212.00206.00206.00206.00169,417
16 Jun 2022215.00217.00206.44207.50207.50219,439
15 Jun 2022217.00219.00213.51213.50213.50124,434
14 Jun 2022218.00222.00215.00216.50216.50362,174
13 Jun 2022220.00220.74217.00217.00217.00687,210
10 Jun 2022225.00226.00218.38219.00219.00423,896
09 Jun 2022226.00229.00224.00224.00224.00237,783
08 Jun 2022225.00228.00223.49227.50227.50242,028
07 Jun 2022226.00228.00224.84225.50225.50144,162
06 Jun 2022228.00228.00223.57225.50225.50190,182
01 Jun 2022223.00225.49219.84224.50224.5072,141
31 May 2022222.00224.25221.63222.00222.0072,671
30 May 2022225.00225.00223.00225.00225.00355,445
27 May 2022224.00224.67220.64224.00224.0080,723
26 May 2022220.00224.00217.33224.00224.0099,750
25 May 2022217.00221.00216.00221.00221.00169,168
24 May 2022218.00221.00214.00217.50217.50276,641
23 May 2022220.00220.45217.00218.00218.00523,248
20 May 2022220.00224.00216.00216.00216.00278,369
19 May 2022217.00220.37216.76217.00217.00138,586
18 May 2022223.00224.00218.00224.00224.00239,460
17 May 2022217.00223.05217.00220.00220.00491,040
16 May 2022209.00219.00199.31216.50216.50472,149
13 May 2022205.00207.80201.83206.50206.50172,933
12 May 2022207.00210.50197.00199.00199.00541,201
11 May 2022216.00217.80209.88211.00211.00230,818
10 May 2022219.00219.88212.85213.00213.00156,293
09 May 2022215.00223.36212.00217.50217.50358,740
06 May 2022226.00226.40216.50221.00221.00203,084
05 May 2022223.00225.00221.20222.00222.00343,888
04 May 2022222.00227.00220.00225.00225.00718,759
03 May 2022225.00228.00220.73221.50221.50287,508
29 Apr 2022221.00228.00216.58222.00222.00244,999
28 Apr 2022218.00220.00217.00219.00219.0088,398
27 Apr 2022222.00225.00210.33219.00219.00259,350
26 Apr 2022215.00225.00215.00223.50223.50225,524
25 Apr 2022223.00228.00210.00215.50215.50178,881
22 Apr 2022225.00227.00222.00223.50223.50195,125
21 Apr 2022227.00227.34224.67226.00226.00226,876
20 Apr 2022226.00226.00223.50225.00225.00159,224
19 Apr 2022224.00227.68222.00223.00223.00167,142
14 Apr 2022225.00225.00220.00224.00224.00312,460
13 Apr 2022225.00226.00222.19224.00224.00173,122
12 Apr 2022225.00228.02224.00224.00224.00322,719
11 Apr 2022225.00227.89223.00227.00227.00249,168
08 Apr 2022224.00227.00222.90227.00227.00370,555
07 Apr 2022223.00225.00222.36225.00225.00301,597
06 Apr 2022223.00226.00218.30224.00224.00325,835
05 Apr 2022221.00224.00218.79223.00223.00329,575
04 Apr 2022222.00224.00218.86221.00221.00384,168
01 Apr 2022220.00224.00217.40220.00220.00158,513
31 Mar 2022215.00223.00212.30222.00222.00298,532
30 Mar 2022213.00215.10211.70213.50213.50252,527
29 Mar 2022209.00215.00205.00210.50210.50178,116
28 Mar 2022204.00209.00200.06204.00204.00206,819
25 Mar 2022201.00204.00197.77201.00201.00176,028
24 Mar 2022204.00205.00199.54205.00205.00124,582
23 Mar 2022207.00207.00197.44199.50199.50182,307
22 Mar 2022198.00202.00197.00197.00197.00212,216
21 Mar 2022200.00203.75194.24198.00198.00211,770
18 Mar 2022197.00200.18193.00199.00199.00312,619
17 Mar 2022195.50201.96194.00195.00195.00104,563
16 Mar 2022191.50201.56189.82196.50196.50302,960
15 Mar 2022191.00194.00189.00191.25191.25213,655
14 Mar 2022193.00198.24190.00191.50191.50362,909
11 Mar 2022192.50198.00189.50191.25191.25172,254
10 Mar 2022195.00201.00187.00190.00190.00243,848
09 Mar 2022192.50197.64187.39195.75195.75226,700
08 Mar 2022182.00189.83176.87183.50183.50267,794
07 Mar 2022188.00190.57165.00173.00173.00891,774
04 Mar 2022195.00197.50187.00187.00187.00216,865
03 Mar 2022201.00202.57192.28193.00193.00309,659
02 Mar 2022195.00201.00192.66201.00201.00357,387
01 Mar 2022190.00197.00188.00190.25190.25147,023
28 Feb 2022186.00191.00184.73191.50191.50193,838
25 Feb 2022179.50186.00175.00185.50185.50171,481
24 Feb 2022171.00181.00170.00177.25177.25285,021
23 Feb 2022187.00187.00173.00178.50178.50373,665
22 Feb 2022186.50189.83180.00181.50181.50269,282
21 Feb 2022194.50196.00186.00190.50190.50208,508
18 Feb 2022193.50196.50190.00196.00196.00306,027
17 Feb 2022194.50195.40191.40192.25192.2558,657
16 Feb 2022194.00196.50191.35191.25191.2551,843
15 Feb 2022192.50195.00191.75191.75191.75125,165
14 Feb 2022193.00195.96190.50190.50190.50141,992
11 Feb 2022198.50198.50192.77194.50194.50214,587
10 Feb 2022198.00200.25196.00198.00198.00180,877
09 Feb 2022198.00200.00195.50196.00196.00271,891
08 Feb 2022199.00199.50195.05196.00196.00120,385
07 Feb 2022200.00201.84194.50195.00195.00200,604
04 Feb 2022198.00206.00194.00195.25195.25198,131
03 Feb 2022201.00204.00193.00194.25194.25247,540
03 Feb 20221.85 Dividend
02 Feb 2022203.00206.00202.00205.00203.15273,950
01 Feb 2022201.00205.00198.29201.00199.19182,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...