UK markets open in 2 hours 43 minutes
NIKKEI 225
37,699.26 -760.82 (-1.98%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.91 +0.10 (+0.12%) GOLD FUTURES
2,326.10 -12.30 (-0.53%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,421.13 -2,088.08 (-3.90%)
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
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 179.00 | 180.18 | 175.00 | 175.00 | 175.00 | 158,713 |
| 23 Apr 2024 | 171.00 | 175.76 | 171.00 | 176.00 | 176.00 | 270,426 |
| 22 Apr 2024 | 172.50 | 173.00 | 170.20 | 173.00 | 173.00 | 156,102 |
| 19 Apr 2024 | 169.00 | 173.00 | 167.52 | 173.00 | 173.00 | 136,783 |
| 18 Apr 2024 | 169.50 | 173.00 | 169.32 | 173.00 | 173.00 | 693,916 |
| 17 Apr 2024 | 173.00 | 173.80 | 171.50 | 172.50 | 172.50 | 485,764 |
| 16 Apr 2024 | 175.00 | 176.55 | 168.50 | 172.00 | 172.00 | 857,783 |
| 15 Apr 2024 | 174.00 | 175.50 | 172.07 | 174.50 | 174.50 | 327,056 |
| 12 Apr 2024 | 170.00 | 174.00 | 169.34 | 174.00 | 174.00 | 373,263 |
| 11 Apr 2024 | 166.00 | 170.00 | 166.00 | 168.50 | 168.50 | 517,511 |
| 10 Apr 2024 | 166.00 | 170.20 | 166.00 | 168.00 | 168.00 | 413,567 |
| 09 Apr 2024 | 164.50 | 165.37 | 164.00 | 165.00 | 165.00 | 418,959 |
| 08 Apr 2024 | 161.50 | 166.00 | 161.00 | 164.50 | 164.50 | 351,926 |
| 05 Apr 2024 | 161.50 | 163.62 | 160.72 | 163.00 | 163.00 | 283,932 |
| 04 Apr 2024 | 164.00 | 166.00 | 164.50 | 165.00 | 165.00 | 229,045 |
| 03 Apr 2024 | 164.00 | 164.70 | 160.22 | 164.00 | 164.00 | 156,089 |
| 02 Apr 2024 | 165.50 | 169.50 | 164.00 | 164.00 | 164.00 | 278,086 |
| 28 Mar 2024 | 164.00 | 169.00 | 163.16 | 165.00 | 165.00 | 438,963 |
| 27 Mar 2024 | 162.50 | 163.50 | 160.15 | 163.50 | 163.50 | 6,092,695 |
| 26 Mar 2024 | 162.50 | 163.00 | 161.17 | 161.50 | 161.50 | 443,342 |
| 25 Mar 2024 | 162.00 | 162.50 | 158.23 | 162.00 | 162.00 | 759,578 |
| 22 Mar 2024 | 158.50 | 161.56 | 157.93 | 161.00 | 161.00 | 539,984 |
| 21 Mar 2024 | 157.50 | 160.50 | 155.86 | 159.50 | 159.50 | 717,982 |
| 20 Mar 2024 | 155.00 | 158.50 | 153.00 | 157.50 | 157.50 | 3,130,898 |
| 19 Mar 2024 | 155.00 | 157.00 | 153.58 | 156.50 | 156.50 | 4,036,851 |
| 18 Mar 2024 | 153.00 | 156.69 | 153.00 | 155.00 | 155.00 | 836,587 |
| 15 Mar 2024 | 155.00 | 158.00 | 154.00 | 156.50 | 156.50 | 377,385 |
| 14 Mar 2024 | 156.00 | 157.74 | 153.98 | 156.50 | 156.50 | 1,114,577 |
| 13 Mar 2024 | 155.50 | 158.00 | 153.48 | 156.50 | 156.50 | 1,219,282 |
| 12 Mar 2024 | 157.00 | 159.92 | 153.04 | 155.50 | 155.50 | 646,236 |
| 11 Mar 2024 | 154.00 | 158.00 | 154.00 | 156.25 | 156.25 | 182,528 |
| 08 Mar 2024 | 156.50 | 157.50 | 151.68 | 155.00 | 155.00 | 323,384 |
| 07 Mar 2024 | 154.50 | 156.50 | 152.00 | 156.50 | 156.50 | 353,436 |
| 06 Mar 2024 | 153.50 | 154.50 | 150.02 | 153.00 | 153.00 | 214,577 |
| 05 Mar 2024 | 151.50 | 154.50 | 149.10 | 154.00 | 154.00 | 214,248 |
| 04 Mar 2024 | 151.00 | 152.70 | 148.73 | 151.00 | 151.00 | 502,421 |
| 01 Mar 2024 | 154.00 | 155.50 | 150.49 | 152.00 | 152.00 | 247,149 |
| 29 Feb 2024 | 151.00 | 153.00 | 150.10 | 151.50 | 151.50 | 173,617 |
| 28 Feb 2024 | 153.00 | 153.00 | 149.00 | 151.00 | 151.00 | 294,079 |
| 27 Feb 2024 | 148.00 | 153.00 | 147.00 | 151.50 | 151.50 | 218,605 |
| 26 Feb 2024 | 148.50 | 149.00 | 147.10 | 147.50 | 147.50 | 163,446 |
| 23 Feb 2024 | 147.00 | 149.00 | 146.50 | 149.00 | 149.00 | 216,081 |
| 22 Feb 2024 | 148.00 | 149.00 | 146.73 | 147.00 | 147.00 | 498,078 |
| 21 Feb 2024 | 149.50 | 150.50 | 146.50 | 146.50 | 146.50 | 299,695 |
| 20 Feb 2024 | 147.00 | 148.50 | 145.50 | 148.50 | 148.50 | 559,528 |
| 19 Feb 2024 | 150.00 | 153.00 | 144.03 | 147.00 | 147.00 | 551,043 |
| 16 Feb 2024 | 151.00 | 152.60 | 148.15 | 149.00 | 149.00 | 920,864 |
| 15 Feb 2024 | 153.00 | 154.50 | 149.00 | 153.50 | 153.50 | 292,256 |
| 14 Feb 2024 | 152.00 | 152.50 | 150.50 | 151.00 | 151.00 | 498,118 |
| 13 Feb 2024 | 152.50 | 156.50 | 150.50 | 152.00 | 152.00 | 310,565 |
| 12 Feb 2024 | 153.50 | 156.50 | 151.53 | 154.00 | 154.00 | 209,359 |
| 09 Feb 2024 | 154.00 | 156.50 | 151.50 | 152.50 | 152.50 | 327,700 |
| 08 Feb 2024 | 155.00 | 156.50 | 148.00 | 152.50 | 152.50 | 467,802 |
| 07 Feb 2024 | 159.50 | 162.00 | 155.00 | 155.00 | 155.00 | 318,946 |
| 06 Feb 2024 | 157.00 | 159.50 | 157.00 | 157.00 | 157.00 | 224,258 |
| 05 Feb 2024 | 158.00 | 160.24 | 154.50 | 157.00 | 157.00 | 400,503 |
| 02 Feb 2024 | 162.00 | 162.00 | 153.00 | 159.50 | 159.50 | 339,381 |
| 01 Feb 2024 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | 312,801 |
| 01 Feb 2024 | 0.0205 Dividend | |||||
| 31 Jan 2024 | 160.50 | 162.50 | 160.26 | 161.50 | 161.48 | 265,723 |
| 30 Jan 2024 | 161.00 | 163.00 | 156.00 | 162.00 | 161.98 | 314,158 |
| 29 Jan 2024 | 163.50 | 170.50 | 161.00 | 161.00 | 160.98 | 236,946 |
| 26 Jan 2024 | 163.50 | 170.50 | 161.50 | 162.00 | 161.98 | 249,782 |
| 25 Jan 2024 | 165.00 | 168.00 | 163.05 | 165.00 | 164.98 | 147,312 |
| 24 Jan 2024 | 170.00 | 170.50 | 162.07 | 164.25 | 164.23 | 177,626 |
| 23 Jan 2024 | 162.00 | 170.50 | 161.00 | 163.50 | 163.48 | 211,839 |
| 22 Jan 2024 | 165.00 | 170.50 | 161.50 | 161.50 | 161.48 | 229,004 |
| 19 Jan 2024 | 167.00 | 170.78 | 163.00 | 163.00 | 162.98 | 173,209 |
| 18 Jan 2024 | 170.50 | 170.50 | 163.00 | 163.50 | 163.48 | 189,020 |
| 17 Jan 2024 | 167.00 | 168.50 | 164.00 | 166.00 | 165.98 | 164,509 |
| 16 Jan 2024 | 168.00 | 170.00 | 166.50 | 167.00 | 166.98 | 243,420 |
| 15 Jan 2024 | 167.62 | 171.00 | 164.29 | 168.50 | 168.48 | 359,213 |
| 12 Jan 2024 | 166.00 | 168.00 | 164.00 | 164.50 | 164.48 | 305,480 |
| 11 Jan 2024 | 169.00 | 169.00 | 161.50 | 161.50 | 161.48 | 524,255 |
| 10 Jan 2024 | 167.00 | 170.40 | 167.00 | 167.50 | 167.48 | 125,331 |
| 09 Jan 2024 | 167.50 | 169.00 | 167.50 | 167.50 | 167.48 | 224,478 |
| 08 Jan 2024 | 170.50 | 173.00 | 167.45 | 170.50 | 170.48 | 84,243 |
| 05 Jan 2024 | 171.50 | 173.99 | 170.00 | 170.00 | 169.98 | 89,056 |
| 04 Jan 2024 | 174.00 | 176.50 | 170.86 | 173.50 | 173.48 | 240,544 |
| 03 Jan 2024 | 173.50 | 179.00 | 173.10 | 174.00 | 173.98 | 95,389 |
| 02 Jan 2024 | 175.50 | 181.50 | 172.21 | 173.50 | 173.48 | 102,140 |
| 29 Dec 2023 | 172.50 | 176.09 | 171.58 | 173.50 | 173.48 | 62,036 |
| 28 Dec 2023 | 177.00 | 181.50 | 171.49 | 172.50 | 172.48 | 125,091 |
| 27 Dec 2023 | 174.00 | 181.50 | 171.79 | 174.50 | 174.48 | 84,355 |
| 22 Dec 2023 | 174.00 | 175.38 | 172.50 | 173.50 | 173.48 | 181,371 |
| 21 Dec 2023 | 174.00 | 177.54 | 174.00 | 174.50 | 174.48 | 106,718 |
| 20 Dec 2023 | 175.50 | 177.60 | 174.00 | 174.00 | 173.98 | 144,823 |
| 19 Dec 2023 | 174.00 | 177.51 | 172.00 | 172.75 | 172.73 | 124,127 |
| 18 Dec 2023 | 177.00 | 180.50 | 173.00 | 174.50 | 174.48 | 146,907 |
| 15 Dec 2023 | 178.00 | 180.50 | 174.00 | 174.00 | 173.98 | 157,475 |
| 14 Dec 2023 | 176.00 | 179.50 | 172.40 | 174.50 | 174.48 | 230,276 |
| 13 Dec 2023 | 176.50 | 179.83 | 175.18 | 178.25 | 178.23 | 76,137 |
| 12 Dec 2023 | 172.00 | 178.00 | 172.00 | 175.50 | 175.48 | 206,125 |
| 11 Dec 2023 | 175.00 | 176.00 | 172.50 | 173.00 | 172.98 | 185,265 |
| 08 Dec 2023 | 174.50 | 176.30 | 171.65 | 173.50 | 173.48 | 134,462 |
| 07 Dec 2023 | 173.00 | 175.00 | 171.94 | 173.50 | 173.48 | 204,609 |
| 06 Dec 2023 | 171.00 | 175.00 | 168.50 | 174.50 | 174.48 | 190,082 |
| 05 Dec 2023 | 169.50 | 175.50 | 169.50 | 171.75 | 171.73 | 79,497 |
| 04 Dec 2023 | 168.00 | 174.00 | 166.76 | 171.75 | 171.73 | 338,840 |
| 01 Dec 2023 | 167.50 | 169.00 | 166.74 | 167.00 | 166.98 | 102,987 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.