Ecofin Global Utilities And Infrastructure Trust Plc Historical Data - EGL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	0.524934383202	190.5	195	186	105983	191.47073859	DE
4	-4.5	-2.29591836735	196	196	183.5	151808	187.69508977	DE
12	7.5	4.07608695652	184	204	182	204918	191.73529234	DE
26	10	5.50964187328	181.5	204	171.5	190269	186.25892261	DE
52	26.5	16.0606060606	165	204	145	290860	170.57586405	DE
156	-5	-2.54452926209	196.5	252	145	267695	190.81099657	DE
260	37.5	24.3506493506	154	252	107	242944	185.36356982	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732642200	191	-0.5	-0.26	192	192	191	92873
1732555800	191.5	-0.5	-0.26	192	192	191	195107
1732296600	192	-3	-1.54	191.5	192	191.5	41363
1732210200	195	5.5	2.90	186	195	186	74798
1732123800	189.5	-1	-0.52	190.5	191.5	189.5	125772
1732037400	190.5	4.5	2.42	186.5	190.5	185.5	245753
1731951000	186	1	0.54	184	186	183.5	242409
1731691800	185	0	0.00	184	186.5	184	199042
1731605400	185	1	0.54	184	188	184	139787
1731519000	184	-2	-1.08	184.5	186	184	100943
1731432600	186	-0.5	-0.27	185.5	190.5	185.5	289561
1731346200	186.5	2	1.08	187	187	184	204930
1731087000	184.5	-1.5	-0.81	184.5	185	184.5	134046
1731000600	186	1	0.54	191.5	191.5	184.5	210180
1730914200	185	-3	-1.60	191	191	185	297086
1730827800	188	-3	-1.57	190	190.5	188	71230
1730741400	191	1	0.53	190.5	194.5	188	127658
1730482200	190	-0.5	-0.26	190.5	191.5	190	70558
1730395800	190.5	-5	-2.56	195	195	190.5	125791
1730309400	195.5	0.5	0.26	196	196	195.5	47264
1730223000	195	-1	-0.51	196.5	196.5	195	263992
1730136600	196	-3	-1.51	198	198	194	521518
1729873800	199	1	0.51	200	204	198.5	330039
1729787400	198	2.25	1.15	195.5	198	195	284043
1729701000	195.75	0.75	0.38	195	195.75	194.5	554228
1729614600	195	-1.5	-0.76	196	196	195	98342
1729528200	196.5	0	0.00	195	197	195	230944
1729269000	196.5	-1.25	-0.63	195	198	195	90344
1729182600	197.75	3.25	1.67	195	198.5	195	171424
1729096200	194.5	-0.5	-0.26	194	194.5	192	390660
1729009800	195	-1.25	-0.64	195	195.5	193	366801
1728923400	196.25	1.25	0.64	195	196.25	194	274029
1728664200	195	2.5	1.30	194.5	196.5	194.5	155030
1728577800	192.5	-2.5	-1.28	192	194.5	192	211307
1728491400	195	1	0.52	193.5	196.5	186.5	100530
1728405000	194	-1.5	-0.77	195.5	195.5	193.5	199674
1728318600	195.5	0	0.00	197	197	195.5	119726
1728059400	195.5	0.5	0.26	195.5	197	195.5	106920
1727973000	195	-1.5	-0.76	196.5	196.5	195	170926
1727886600	196.5	1	0.51	197	198	196.5	234726
1727800200	195.5	0.5	0.26	194	197	194	184363
1727713800	195	3	1.56	190	195	190	345028
1727454600	192	2	1.05	190	192	190	112597
1727368200	190	-1.5	-0.78	192.5	193.5	182	242237
1727281800	191.5	-0.5	-0.26	193	193	191.5	105064
1727195400	192	0.5	0.26	190	192.5	190	209564
1727109000	191.5	-2.5	-1.29	194.5	194.5	190.5	264257
1726849800	194	1	0.52	199	199	191.5	120996
1726763400	193	-0.5	-0.26	193.5	193.5	192.5	289916
1726677000	193.5	0.5	0.26	193.5	194.5	193.5	90285
1726590600	193	1.5	0.78	192	194.5	192	158546
1726504200	191.5	1	0.52	189	191.5	189	98679
1726245000	190.5	2.5	1.33	189.5	191	189	133170
1726158600	188	0.5	0.27	188	190	187.5	170754
1726072200	187.5	0.5	0.27	187	188	187	1152004
1725985800	187	2	1.08	186	188	186	202906
1725899400	185	0	0.00	185	186.5	185	109497
1725640200	185	-0.5	-0.27	183.5	186.5	183.5	120082
1725553800	185.5	-1	-0.54	186	186.5	185.5	125892
1725467400	186.5	1	0.54	184	186.5	184	110585
1725381000	185.5	-1	-0.54	186	186	184	215577
1725294600	186.5	2	1.08	184.5	186.5	184.5	78839
1725035400	184.5	0.75	0.41	185	185	184.5	145884
1724949000	183.75	0.25	0.14	183.5	184	183.5	126604
1724862600	183.5	2	1.10	181.5	183.5	181.5	282625
1724776200	181.5	-1.5	-0.82	182	182.5	181.5	252659

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Ecofin Global Utilities And Infrastructure Trust Plc (EGL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Ecofin Global Utilities And Infrastructure Trust Plc (EGL) Historical

Ecofin Global Utilities And Infrastructure Trust Plc (EGL)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%