EGL.L - Ecofin Global Utilities and Infrastructure Trust plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 May 2020158.00160.29156.00157.75157.75140,908
27 May 2020159.00159.00156.47158.50158.50168,659
26 May 2020158.50159.03156.00158.00158.00195,766
22 May 2020156.50157.98153.00157.00157.00271,693
21 May 2020158.00161.96156.84156.50156.50108,110
20 May 2020156.50157.50155.21157.50157.50212,415
19 May 2020157.00157.50153.50154.50154.5094,438
18 May 2020150.00155.67150.00154.00154.00104,775
15 May 2020152.00152.50149.37152.50152.5078,677
14 May 2020148.00151.08148.00149.00149.00142,617
13 May 2020153.00153.00149.50151.50151.50195,399
12 May 2020152.00153.16149.00151.00151.00283,158
11 May 2020154.50155.00148.16152.50152.50367,592
07 May 2020154.00154.00152.51153.00153.00201,492
06 May 2020153.00153.50149.37153.00153.00179,536
05 May 2020153.00154.00151.00150.00150.00318,933
04 May 2020152.50152.56147.48152.00152.00295,689
01 May 2020152.00156.51148.00148.00148.0082,312
30 Apr 2020158.50160.00156.40157.00157.00206,112
30 Apr 20201.65 Dividend
29 Apr 2020158.50159.00154.32159.00157.35272,074
28 Apr 2020161.00161.00154.50157.25155.62109,333
27 Apr 2020159.00161.77158.32158.00156.36505,013
24 Apr 2020156.00157.26154.40157.00155.37312,727
23 Apr 2020153.00157.00152.30155.50153.89313,375
22 Apr 2020151.00151.50149.77151.50149.93102,107
21 Apr 2020146.00150.50146.00148.00146.46129,811
20 Apr 2020149.00153.38148.00148.75147.21182,924
17 Apr 2020151.50151.50146.50147.75146.2289,698
16 Apr 2020147.50148.50143.66146.00144.48139,266
15 Apr 2020147.00149.83142.82145.50143.99139,518
14 Apr 2020149.50150.45145.50148.75147.21254,028
09 Apr 2020148.50150.00143.98149.50147.95231,894
08 Apr 2020146.50147.43140.72145.50143.99208,029
07 Apr 2020144.50149.33143.97144.00142.51470,513
06 Apr 2020141.50143.34137.50141.00139.54184,232
03 Apr 2020138.50139.54136.00137.50136.07139,099
02 Apr 20201.401.401.401.401.39-
01 Apr 20201.391.391.391.391.38-
31 Mar 20201.461.461.461.461.45-
30 Mar 2020134.50140.00134.50134.50133.10134,820
27 Mar 2020137.00140.00135.16138.25136.82256,420
26 Mar 2020132.00139.74127.79137.00135.58292,645
25 Mar 2020126.00134.00124.83133.00131.62325,392
24 Mar 2020119.50120.90117.06119.50118.26250,442
23 Mar 2020123.00128.91109.84115.00113.81211,628
20 Mar 2020117.00136.00114.45129.00127.66253,368
19 Mar 2020116.00119.50102.63110.75109.60308,614
18 Mar 2020122.50127.25116.00118.25117.02439,261
17 Mar 2020123.00125.56121.00123.00121.72198,734
16 Mar 2020140.00142.70119.87120.50119.25522,627
13 Mar 2020146.00161.91143.18144.25142.75340,099
12 Mar 2020155.00155.00141.15146.00144.48394,629
11 Mar 2020163.00165.00160.45160.50158.83331,167
10 Mar 2020160.00164.08157.03158.00156.36343,819
09 Mar 2020164.50164.50164.50164.50162.79-
06 Mar 2020168.50169.42164.50164.50162.79146,743
05 Mar 2020169.50174.20169.20173.00171.20403,170
04 Mar 2020167.50169.00166.60168.50166.75140,615
03 Mar 2020160.00169.00158.44166.75165.02431,188
02 Mar 2020158.00162.75155.05157.00155.37445,223
28 Feb 2020163.00163.00153.49156.75155.12675,555
27 Feb 2020170.00170.63164.00165.25163.54288,638
26 Feb 2020175.50178.30170.00171.50169.72381,771
25 Feb 2020183.00183.79178.25179.50177.64176,690
24 Feb 2020186.50187.15182.00183.00181.10265,170
21 Feb 2020187.50188.00186.82187.00185.06294,677
20 Feb 2020187.00187.73186.50186.25184.32380,105
19 Feb 2020186.00186.72186.00186.00184.07621,552
18 Feb 2020185.50186.50184.50186.25184.32458,422
17 Feb 2020181.50186.75180.94182.50180.61399,046
14 Feb 2020180.50180.50177.50180.00178.13129,661
13 Feb 2020180.00180.95178.96180.25178.38204,930
12 Feb 2020178.50180.86174.40180.50178.63287,748
11 Feb 2020176.50178.50176.00177.75175.91291,823
10 Feb 2020176.50176.50176.00176.25174.42375,629
07 Feb 2020175.00175.50174.00175.25173.43172,356
06 Feb 2020176.50177.50175.50175.75173.93327,675
05 Feb 2020176.50177.00174.66177.00175.16266,624
04 Feb 2020173.50176.46172.72175.25173.43297,660
03 Feb 2020173.00174.00170.26172.75170.96304,411
31 Jan 2020172.00172.00168.00170.50168.73199,908
30 Jan 2020171.50172.20168.00168.50166.7591,212
30 Jan 20200.0165 Dividend
29 Jan 2020171.00172.34170.00171.00169.2167,945
28 Jan 2020172.00172.65169.00171.00169.21220,554
27 Jan 2020169.00171.25167.50170.25168.47143,667
24 Jan 2020167.50170.50167.17169.50167.72174,629
23 Jan 2020166.00167.23164.50166.50164.7677,743
22 Jan 2020165.00166.50163.00166.50164.76236,695
21 Jan 2020162.00165.07162.00164.50162.7868,682
20 Jan 2020166.00166.00162.50164.00162.28114,836
17 Jan 2020165.00166.00164.00165.50163.77212,227
16 Jan 2020166.00166.00162.00164.50162.78235,672
15 Jan 2020166.00166.00163.41165.50163.77169,629
14 Jan 2020162.50166.00162.00163.00161.29248,335
13 Jan 2020165.00166.00159.13164.50162.78232,472
10 Jan 2020160.00163.34159.13161.50159.81574,966
09 Jan 2020160.50162.09159.50160.00158.32316,041
08 Jan 2020164.50165.24160.00160.25158.57281,469
*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