UK markets closed

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
172.00-0.50 (-0.29%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2020172.13172.35170.69172.00172.0094,239
13 Aug 2020172.50173.00170.50172.50172.5091,033
12 Aug 2020172.50174.50170.43172.50172.50192,178
11 Aug 2020172.00172.88168.64172.50172.5064,721
10 Aug 2020171.50172.06168.98170.00170.0071,268
07 Aug 2020173.50173.50167.00172.00172.00196,956
06 Aug 2020168.50172.00167.04171.50171.5077,751
05 Aug 2020170.00172.82170.00170.00170.00110,015
04 Aug 2020170.65170.65168.68170.75170.7520,267
03 Aug 2020167.00186.60167.00169.50169.50138,377
31 Jul 2020168.00170.97168.00170.00170.0060,814
30 Jul 2020168.00171.00167.68168.00168.00108,689
30 Jul 20201.65 Dividend
29 Jul 2020169.00171.68169.00170.00168.3566,496
28 Jul 2020178.00178.00170.05172.50170.8336,051
27 Jul 2020171.50176.13168.59173.00171.32149,231
24 Jul 2020170.00172.50168.04172.50170.8397,976
23 Jul 2020174.00174.04170.00171.00169.34113,538
22 Jul 2020171.48172.50171.00172.00170.3355,394
21 Jul 2020172.50174.80170.00172.00170.33207,882
20 Jul 2020172.50172.50170.00171.00169.34265,856
17 Jul 2020172.00173.40169.50172.00170.3371,247
16 Jul 2020171.50172.00170.10172.00170.3357,105
15 Jul 2020170.50171.50168.00171.50169.8486,529
14 Jul 2020170.00171.50168.52171.50169.84128,472
13 Jul 2020169.89171.24169.89170.75169.0949,631
10 Jul 2020172.00172.00168.50168.50166.86152,539
09 Jul 2020170.00172.75169.00170.50168.85136,593
08 Jul 2020173.50175.58169.00170.25168.60278,018
07 Jul 2020174.50175.77170.30171.50169.84210,337
06 Jul 2020174.50176.00167.77172.50170.83357,916
03 Jul 2020168.05170.68168.05169.75168.1054,668
02 Jul 2020170.00173.00165.70169.75168.10286,901
01 Jul 2020164.00168.50162.15168.50166.86102,034
30 Jun 2020164.00167.10162.45164.00162.41125,689
29 Jun 2020167.50168.50153.96166.00164.39253,284
26 Jun 2020168.00168.50166.35167.00165.3835,537
25 Jun 2020172.00172.00166.74167.25165.63166,198
24 Jun 2020170.00170.00166.00166.00164.39485,152
23 Jun 2020168.50170.45168.50170.00168.3549,157
22 Jun 2020171.00171.50167.75167.75166.12129,956
19 Jun 2020168.50174.00166.61174.00172.31272,146
18 Jun 2020168.52168.67167.35167.75166.12170,473
17 Jun 2020167.00168.00165.75167.50165.87197,385
16 Jun 2020167.00168.57165.79168.00166.3798,466
15 Jun 2020166.00170.66164.50165.50163.89165,121
12 Jun 2020167.50169.12164.50168.50166.86186,714
11 Jun 2020168.00170.66165.80169.50167.85179,709
10 Jun 2020170.00172.00169.23172.00170.33147,999
09 Jun 2020171.50173.05170.26171.50169.84377,067
08 Jun 2020171.00174.60170.46172.00170.33324,059
05 Jun 2020171.00171.00167.36171.00169.34369,911
04 Jun 2020167.50170.02167.00168.00166.37247,736
03 Jun 2020167.00170.00166.24170.00168.35239,172
02 Jun 2020165.50169.76163.50167.00165.38166,665
01 Jun 2020164.00164.62158.00160.25158.69113,081
29 May 2020158.80160.00157.91157.75156.22411,954
28 May 2020156.00160.29156.00157.75156.22140,908
27 May 2020159.00159.00156.47158.50156.96168,659
26 May 2020158.50159.03156.00158.00156.47195,766
22 May 2020156.50157.98153.00157.00155.48271,693
21 May 2020158.00161.96156.84156.50154.98108,110
20 May 2020156.50157.50155.21157.50155.97212,415
19 May 2020157.00157.50153.50154.50153.0094,438
18 May 2020150.00155.67150.00154.00152.51104,775
15 May 2020152.00152.50149.37152.50151.0278,677
14 May 2020148.00151.08148.00149.00147.55142,617
13 May 2020153.00153.00149.50151.50150.03195,399
12 May 2020152.00153.16149.00151.00149.53283,158
11 May 2020154.50155.00148.16152.50151.02367,592
07 May 2020154.00154.00152.51153.00151.51201,492
06 May 2020153.00153.50149.37153.00151.51179,536
05 May 2020153.00154.00151.00150.00148.54318,933
04 May 2020152.50152.56147.48152.00150.52295,689
01 May 2020152.00156.51148.00148.00146.5682,312
30 Apr 2020158.50160.00156.40157.00155.48206,112
30 Apr 20201.65 Dividend
29 Apr 2020158.50159.00154.32159.00155.82272,074
28 Apr 2020161.00161.00154.50157.25154.11109,333
27 Apr 2020159.00161.77158.32158.00154.84505,013
24 Apr 2020156.00157.26154.40157.00153.86312,727
23 Apr 2020153.00157.00152.30155.50152.39313,375
22 Apr 2020151.00151.50149.77151.50148.47102,107
21 Apr 2020146.00150.50146.00148.00145.04129,811
20 Apr 2020149.00153.38148.00148.75145.78182,924
17 Apr 2020151.50151.50146.50147.75144.8089,698
16 Apr 2020147.50148.50143.66146.00143.08139,266
15 Apr 2020147.00149.83142.82145.50142.59139,518
14 Apr 2020149.50150.45145.50148.75145.78254,028
09 Apr 2020148.50150.00143.98149.50146.51231,894
08 Apr 2020146.50147.43140.72145.50142.59208,029
07 Apr 2020144.50149.33143.97144.00141.12470,513
06 Apr 2020141.50143.34137.50141.00138.18184,232
03 Apr 2020138.50139.54136.00137.50134.75139,099
02 Apr 2020136.00140.73136.00138.50135.73116,147
01 Apr 2020139.50141.00137.62139.50136.7186,737
31 Mar 2020140.00141.50135.16141.50138.67122,025
30 Mar 2020134.50140.00134.50134.50131.81134,820
27 Mar 2020137.00140.00135.16138.25135.49256,420
26 Mar 2020132.00139.74127.79137.00134.26292,645
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more