Ecofin Global Utilities and Infrastructure Trust plc (EGL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 209.00 | 217.00 | 209.00 | 214.00 | 214.00 | 77,229 |
| 23 Jun 2022 | 209.00 | 210.10 | 207.47 | 208.00 | 208.00 | 71,565 |
| 22 Jun 2022 | 207.00 | 210.00 | 205.15 | 208.00 | 208.00 | 108,970 |
| 21 Jun 2022 | 214.00 | 214.00 | 207.00 | 207.00 | 207.00 | 213,198 |
| 20 Jun 2022 | 212.00 | 214.00 | 207.77 | 210.00 | 210.00 | 203,320 |
| 17 Jun 2022 | 211.00 | 212.00 | 206.00 | 206.00 | 206.00 | 169,417 |
| 16 Jun 2022 | 215.00 | 217.00 | 206.44 | 207.50 | 207.50 | 219,439 |
| 15 Jun 2022 | 217.00 | 219.00 | 213.51 | 213.50 | 213.50 | 124,434 |
| 14 Jun 2022 | 218.00 | 222.00 | 215.00 | 216.50 | 216.50 | 362,174 |
| 13 Jun 2022 | 220.00 | 220.74 | 217.00 | 217.00 | 217.00 | 687,210 |
| 10 Jun 2022 | 225.00 | 226.00 | 218.38 | 219.00 | 219.00 | 423,896 |
| 09 Jun 2022 | 226.00 | 229.00 | 224.00 | 224.00 | 224.00 | 237,783 |
| 08 Jun 2022 | 225.00 | 228.00 | 223.49 | 227.50 | 227.50 | 242,028 |
| 07 Jun 2022 | 226.00 | 228.00 | 224.84 | 225.50 | 225.50 | 144,162 |
| 06 Jun 2022 | 228.00 | 228.00 | 223.57 | 225.50 | 225.50 | 190,182 |
| 01 Jun 2022 | 223.00 | 225.49 | 219.84 | 224.50 | 224.50 | 72,141 |
| 31 May 2022 | 222.00 | 224.25 | 221.63 | 222.00 | 222.00 | 72,671 |
| 30 May 2022 | 225.00 | 225.00 | 223.00 | 225.00 | 225.00 | 355,445 |
| 27 May 2022 | 224.00 | 224.67 | 220.64 | 224.00 | 224.00 | 80,723 |
| 26 May 2022 | 220.00 | 224.00 | 217.33 | 224.00 | 224.00 | 99,750 |
| 25 May 2022 | 217.00 | 221.00 | 216.00 | 221.00 | 221.00 | 169,168 |
| 24 May 2022 | 218.00 | 221.00 | 214.00 | 217.50 | 217.50 | 276,641 |
| 23 May 2022 | 220.00 | 220.45 | 217.00 | 218.00 | 218.00 | 523,248 |
| 20 May 2022 | 220.00 | 224.00 | 216.00 | 216.00 | 216.00 | 278,369 |
| 19 May 2022 | 217.00 | 220.37 | 216.76 | 217.00 | 217.00 | 138,586 |
| 18 May 2022 | 223.00 | 224.00 | 218.00 | 224.00 | 224.00 | 239,460 |
| 17 May 2022 | 217.00 | 223.05 | 217.00 | 220.00 | 220.00 | 491,040 |
| 16 May 2022 | 209.00 | 219.00 | 199.31 | 216.50 | 216.50 | 472,149 |
| 13 May 2022 | 205.00 | 207.80 | 201.83 | 206.50 | 206.50 | 172,933 |
| 12 May 2022 | 207.00 | 210.50 | 197.00 | 199.00 | 199.00 | 541,201 |
| 11 May 2022 | 216.00 | 217.80 | 209.88 | 211.00 | 211.00 | 230,818 |
| 10 May 2022 | 219.00 | 219.88 | 212.85 | 213.00 | 213.00 | 156,293 |
| 09 May 2022 | 215.00 | 223.36 | 212.00 | 217.50 | 217.50 | 358,740 |
| 06 May 2022 | 226.00 | 226.40 | 216.50 | 221.00 | 221.00 | 203,084 |
| 05 May 2022 | 223.00 | 225.00 | 221.20 | 222.00 | 222.00 | 343,888 |
| 04 May 2022 | 222.00 | 227.00 | 220.00 | 225.00 | 225.00 | 718,759 |
| 03 May 2022 | 225.00 | 228.00 | 220.73 | 221.50 | 221.50 | 287,508 |
| 29 Apr 2022 | 221.00 | 228.00 | 216.58 | 222.00 | 222.00 | 244,999 |
| 28 Apr 2022 | 218.00 | 220.00 | 217.00 | 219.00 | 219.00 | 88,398 |
| 27 Apr 2022 | 222.00 | 225.00 | 210.33 | 219.00 | 219.00 | 259,350 |
| 26 Apr 2022 | 215.00 | 225.00 | 215.00 | 223.50 | 223.50 | 225,524 |
| 25 Apr 2022 | 223.00 | 228.00 | 210.00 | 215.50 | 215.50 | 178,881 |
| 22 Apr 2022 | 225.00 | 227.00 | 222.00 | 223.50 | 223.50 | 195,125 |
| 21 Apr 2022 | 227.00 | 227.34 | 224.67 | 226.00 | 226.00 | 226,876 |
| 20 Apr 2022 | 226.00 | 226.00 | 223.50 | 225.00 | 225.00 | 159,224 |
| 19 Apr 2022 | 224.00 | 227.68 | 222.00 | 223.00 | 223.00 | 167,142 |
| 14 Apr 2022 | 225.00 | 225.00 | 220.00 | 224.00 | 224.00 | 312,460 |
| 13 Apr 2022 | 225.00 | 226.00 | 222.19 | 224.00 | 224.00 | 173,122 |
| 12 Apr 2022 | 225.00 | 228.02 | 224.00 | 224.00 | 224.00 | 322,719 |
| 11 Apr 2022 | 225.00 | 227.89 | 223.00 | 227.00 | 227.00 | 249,168 |
| 08 Apr 2022 | 224.00 | 227.00 | 222.90 | 227.00 | 227.00 | 370,555 |
| 07 Apr 2022 | 223.00 | 225.00 | 222.36 | 225.00 | 225.00 | 301,597 |
| 06 Apr 2022 | 223.00 | 226.00 | 218.30 | 224.00 | 224.00 | 325,835 |
| 05 Apr 2022 | 221.00 | 224.00 | 218.79 | 223.00 | 223.00 | 329,575 |
| 04 Apr 2022 | 222.00 | 224.00 | 218.86 | 221.00 | 221.00 | 384,168 |
| 01 Apr 2022 | 220.00 | 224.00 | 217.40 | 220.00 | 220.00 | 158,513 |
| 31 Mar 2022 | 215.00 | 223.00 | 212.30 | 222.00 | 222.00 | 298,532 |
| 30 Mar 2022 | 213.00 | 215.10 | 211.70 | 213.50 | 213.50 | 252,527 |
| 29 Mar 2022 | 209.00 | 215.00 | 205.00 | 210.50 | 210.50 | 178,116 |
| 28 Mar 2022 | 204.00 | 209.00 | 200.06 | 204.00 | 204.00 | 206,819 |
| 25 Mar 2022 | 201.00 | 204.00 | 197.77 | 201.00 | 201.00 | 176,028 |
| 24 Mar 2022 | 204.00 | 205.00 | 199.54 | 205.00 | 205.00 | 124,582 |
| 23 Mar 2022 | 207.00 | 207.00 | 197.44 | 199.50 | 199.50 | 182,307 |
| 22 Mar 2022 | 198.00 | 202.00 | 197.00 | 197.00 | 197.00 | 212,216 |
| 21 Mar 2022 | 200.00 | 203.75 | 194.24 | 198.00 | 198.00 | 211,770 |
| 18 Mar 2022 | 197.00 | 200.18 | 193.00 | 199.00 | 199.00 | 312,619 |
| 17 Mar 2022 | 195.50 | 201.96 | 194.00 | 195.00 | 195.00 | 104,563 |
| 16 Mar 2022 | 191.50 | 201.56 | 189.82 | 196.50 | 196.50 | 302,960 |
| 15 Mar 2022 | 191.00 | 194.00 | 189.00 | 191.25 | 191.25 | 213,655 |
| 14 Mar 2022 | 193.00 | 198.24 | 190.00 | 191.50 | 191.50 | 362,909 |
| 11 Mar 2022 | 192.50 | 198.00 | 189.50 | 191.25 | 191.25 | 172,254 |
| 10 Mar 2022 | 195.00 | 201.00 | 187.00 | 190.00 | 190.00 | 243,848 |
| 09 Mar 2022 | 192.50 | 197.64 | 187.39 | 195.75 | 195.75 | 226,700 |
| 08 Mar 2022 | 182.00 | 189.83 | 176.87 | 183.50 | 183.50 | 267,794 |
| 07 Mar 2022 | 188.00 | 190.57 | 165.00 | 173.00 | 173.00 | 891,774 |
| 04 Mar 2022 | 195.00 | 197.50 | 187.00 | 187.00 | 187.00 | 216,865 |
| 03 Mar 2022 | 201.00 | 202.57 | 192.28 | 193.00 | 193.00 | 309,659 |
| 02 Mar 2022 | 195.00 | 201.00 | 192.66 | 201.00 | 201.00 | 357,387 |
| 01 Mar 2022 | 190.00 | 197.00 | 188.00 | 190.25 | 190.25 | 147,023 |
| 28 Feb 2022 | 186.00 | 191.00 | 184.73 | 191.50 | 191.50 | 193,838 |
| 25 Feb 2022 | 179.50 | 186.00 | 175.00 | 185.50 | 185.50 | 171,481 |
| 24 Feb 2022 | 171.00 | 181.00 | 170.00 | 177.25 | 177.25 | 285,021 |
| 23 Feb 2022 | 187.00 | 187.00 | 173.00 | 178.50 | 178.50 | 373,665 |
| 22 Feb 2022 | 186.50 | 189.83 | 180.00 | 181.50 | 181.50 | 269,282 |
| 21 Feb 2022 | 194.50 | 196.00 | 186.00 | 190.50 | 190.50 | 208,508 |
| 18 Feb 2022 | 193.50 | 196.50 | 190.00 | 196.00 | 196.00 | 306,027 |
| 17 Feb 2022 | 194.50 | 195.40 | 191.40 | 192.25 | 192.25 | 58,657 |
| 16 Feb 2022 | 194.00 | 196.50 | 191.35 | 191.25 | 191.25 | 51,843 |
| 15 Feb 2022 | 192.50 | 195.00 | 191.75 | 191.75 | 191.75 | 125,165 |
| 14 Feb 2022 | 193.00 | 195.96 | 190.50 | 190.50 | 190.50 | 141,992 |
| 11 Feb 2022 | 198.50 | 198.50 | 192.77 | 194.50 | 194.50 | 214,587 |
| 10 Feb 2022 | 198.00 | 200.25 | 196.00 | 198.00 | 198.00 | 180,877 |
| 09 Feb 2022 | 198.00 | 200.00 | 195.50 | 196.00 | 196.00 | 271,891 |
| 08 Feb 2022 | 199.00 | 199.50 | 195.05 | 196.00 | 196.00 | 120,385 |
| 07 Feb 2022 | 200.00 | 201.84 | 194.50 | 195.00 | 195.00 | 200,604 |
| 04 Feb 2022 | 198.00 | 206.00 | 194.00 | 195.25 | 195.25 | 198,131 |
| 03 Feb 2022 | 201.00 | 204.00 | 193.00 | 194.25 | 194.25 | 247,540 |
| 03 Feb 2022 | 1.85 Dividend | |||||
| 02 Feb 2022 | 203.00 | 206.00 | 202.00 | 205.00 | 203.15 | 273,950 |
| 01 Feb 2022 | 201.00 | 205.00 | 198.29 | 201.00 | 199.19 | 182,879 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
