EGL

Ecofin Global Utilities ... Historical Data - EGL

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Ecofin Global Utilities And Infrastructure Trust Plc EGL London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-7.50 -3.62% 199.50 10:35:29
Open Price Low Price High Price Close Price Previous Close
205.00 198.50 205.00 199.50 207.00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

EGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week204.00207.00198.50205.16168,785-4.50-2.21%
1 Month198.00207.00197.50202.05248,5601.500.76%
3 Months201.00209.00185.00198.39256,228-1.50-0.75%
6 Months186.00209.00179.00195.76190,26013.507.26%
1 Year201.00209.00160.00188.99196,760-1.50-0.75%
3 Years126.50209.00107.00168.95202,99973.0057.71%
5 Years119.75209.00107.00154.73179,82579.7566.6%

EGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 199.50 -7.50 -3.62% 205.00 205.00 198.50 190,407
Jan 20 2022 207.00 3.00 1.47% 204.00 207.00 203.00 187,308
Jan 19 2022 204.00 0.00 0.0% 203.00 205.00 203.00 140,332
Jan 18 2022 204.00 -2.00 -0.97% 204.00 205.00 201.00 174,211
Jan 17 2022 206.00 2.00 0.98% 204.00 206.00 202.00 208,140
Jan 14 2022 204.00 4.50 2.26% 204.00 204.00 202.00 133,932
Jan 13 2022 199.50 -2.50 -1.24% 202.00 202.00 199.50 128,556
Jan 12 2022 202.00 -2.00 -0.98% 204.00 204.00 200.00 165,571
Jan 11 2022 204.00 3.00 1.49% 203.00 204.00 199.00 291,099
Jan 10 2022 201.00 1.50 0.75% 201.00 203.00 200.00 488,415
Jan 07 2022 199.50 -1.50 -0.75% 203.00 203.00 198.00 263,244
Jan 06 2022 201.00 -1.00 -0.5% 201.00 203.00 200.00 146,900
Jan 05 2022 202.00 0.50 0.25% 205.00 205.00 202.00 611,399
Jan 04 2022 201.50 1.50 0.75% 200.00 203.00 200.00 1,028,047
Dec 31 2021 200.00 1.75 0.88% 198.50 200.00 198.50 42,005
Dec 30 2021 198.25 0.75 0.38% 198.25 198.25 198.25 62,284
Dec 29 2021 197.50 -1.50 -0.75% 201.00 205.00 197.50 90,296
Dec 24 2021 199.00 4.00 2.05% 198.00 201.00 198.00 63,784
Dec 23 2021 195.00 2.50 1.3% 197.50 198.00 195.00 435,460
Dec 22 2021 192.50 -3.50 -1.79% 196.50 196.50 192.50 59,959
See More Historical Prices »
Your Recent History
LSE
EGL
Ecofin Glo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 18:21:37