Dark

EGL
ECOFIN GLOBAL UTILITIES AND INFRASTRUCTURE TRUST
stock LSE

Inactive

Jun 24, 2024

178.50GBP0.000%(0.00)256,166

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	178.0000	178.5000	177.5000	178.5000	0.000%	256,166	0.000%
2024-06-21	177.5000	178.5000	176.0000	178.5000	+0.563%	188,451	0.000%
2024-06-20	178.0000	178.5000	177.5000	177.5000	+0.282%	51,027	+0.563%
2024-06-19	175.5000	179.0000	175.5000	177.0000	+0.855%	138,143	+0.847%
2024-06-18	176.0000	176.5000	175.5000	175.5000	-0.284%	269,820	+1.709%
2024-06-17	177.0000	178.0000	175.5000	176.0000	-0.845%	204,180	+1.420%
2024-06-14	180.0000	180.0000	177.0000	177.5000	-1.389%	288,470	+0.563%
2024-06-13	181.0000	181.5000	180.0000	180.0000	-0.826%	109,691	-0.833%
2024-06-12	182.0000	183.5000	180.5000	181.5000	-0.275%	148,159	-1.653%
2024-06-11	182.0000	182.5000	182.0000	182.0000	+0.275%	203,962	-1.923%
2024-06-10	185.0000	185.0000	180.0000	181.5000	-1.090%	179,610	-1.653%
2024-06-07	187.0000	189.0000	183.5000	183.5000	-2.133%	183,331	-2.725%
2024-06-06	187.5000	189.0000	187.5000	187.5000	-0.266%	105,382	-4.800%
2024-06-05	186.5000	189.0000	186.5000	188.0000	+1.897%	95,435	-5.053%
2024-06-04	183.5000	185.5000	183.5000	184.5000	+0.272%	172,137	-3.252%
2024-06-03	185.0000	185.0000	184.0000	184.0000	+0.546%	196,818	-2.989%
2024-05-31	184.0000	185.0000	183.0000	183.0000	0.000%	86,173	-2.459%
2024-05-30	181.0000	183.0000	181.0000	183.0000	+0.274%	99,855	-2.459%
2024-05-29	184.0000	184.0000	181.0000	182.5000	-0.273%	77,435	-2.192%
2024-05-28	181.5000	183.5000	172.5000	183.0000	+0.826%	521,075	-2.459%
2024-05-24	184.0000	184.0000	181.0000	181.5000	-1.892%	406,182	-1.653%
2024-05-23	185.5000	185.5000	182.0000	185.0000	-0.538%	191,552	-3.514%
2024-05-22	187.0000	187.0000	186.0000	186.0000	0.000%	218,538	-4.032%
2024-05-21	193.0000	193.0000	186.0000	186.0000	-1.847%	108,491	-4.032%
2024-05-20	189.5000	189.5000	188.5000	189.5000	+0.265%	194,280	-5.805%
2024-05-17	193.0000	193.0000	187.0000	189.0000	-0.264%	98,569	-5.556%
2024-05-16	186.5000	189.5000	186.5000	189.5000	+2.432%	229,338	-5.805%
2024-05-15	185.0000	187.0000	185.0000	185.0000	+0.271%	149,547	-3.514%
2024-05-14	184.5000	186.0000	183.0000	184.5000	0.000%	70,559	-3.252%
2024-05-13	187.0000	187.5000	184.5000	184.5000	-0.806%	148,103	-3.252%
2024-05-10	181.0000	186.5000	181.0000	186.0000	+2.762%	364,111	-4.032%
2024-05-09	179.0000	182.0000	178.0000	181.0000	+0.556%	356,092	-1.381%
2024-05-08	177.5000	180.5000	177.5000	180.0000	+1.695%	226,027	-0.833%
2024-05-07	176.5000	178.0000	176.0000	177.0000	+1.724%	164,794	+0.847%
2024-05-02	174.5000	177.5000	172.5000	174.0000	+0.288%	67,563	+2.586%
2024-05-01	173.0000	174.5000	173.0000	173.5000	+10,676.398%	170,905	+2.882%
2024-03-22	1.5850	1.6150	1.5850	1.6100	+0.940%	539,984	+10,986.957%
2024-03-21	1.5750	1.6050	1.5600	1.5950	+1.270%	717,982	+11,091.223%
2024-03-20	1.5500	1.5850	1.5300	1.5750	+0.639%	3,130,898	+11,233.333%
2024-03-19	1.5500	1.5700	1.5500	1.5650	+0.968%	4,036,851	+11,305.751%
2024-03-18	1.5300	1.5650	1.5300	1.5500	-0.958%	836,587	+11,416.129%
2024-03-15	1.5500	1.5800	1.5500	1.5650	0.000%	377,385	+11,305.751%
2024-03-14	1.5600	1.5700	1.5550	1.5650	0.000%	1,114,577	+11,305.751%
2024-03-13	1.5550	1.5800	1.5550	1.5650	+0.643%	1,219,282	+11,305.751%
2024-03-12	1.5700	1.5700	1.5350	1.5550	-0.480%	646,236	+11,379.100%
2024-03-11	1.5400	1.5750	1.5400	1.5625	+0.806%	182,528	+11,324.000%
2024-03-08	1.5650	1.5650	1.5300	1.5500	-0.958%	323,384	+11,416.129%
2024-03-07	1.5450	1.5650	1.5200	1.5650	+2.288%	353,436	+11,305.751%
2024-03-06	1.5350	1.5450	1.5100	1.5300	-0.649%	214,577	+11,566.667%
2024-03-05	1.5150	1.5400	1.5000	1.5400	+1.987%	214,248	+11,490.909%
2024-03-04	1.5100	1.5150	1.5000	1.5100	-0.658%	502,421	+11,721.192%
2024-03-01	1.5400	1.5400	1.5050	1.5200	+0.330%	247,149	+11,643.421%
2024-02-29	1.5100	1.5300	1.5100	1.5150	+0.331%	173,617	+11,682.178%
2024-02-28	1.5300	1.5300	1.5050	1.5100	-0.330%	294,079	+11,721.192%
2024-02-27	1.4800	1.5200	1.4800	1.5150	+2.712%	218,605	+11,682.178%
2024-02-26	1.4850	1.4850	1.4750	1.4750	-1.007%	163,446	+12,001.695%
2024-02-23	1.4700	1.4900	1.4700	1.4900	+1.361%	216,081	+11,879.866%
2024-02-22	1.4800	1.4900	1.4700	1.4700	+0.341%	498,078	+12,042.857%
2024-02-21	1.4950	1.5000	1.4650	1.4650	-1.347%	299,695	+12,084.300%
2024-02-20	1.4700	1.4850	1.4600	1.4850	+1.020%	559,528	+11,920.202%
2024-02-19	1.5000	1.5000	1.4500	1.4700	-1.342%	551,043	+12,042.857%
2024-02-16	1.5100	1.5150	1.4900	1.4900	-2.932%	920,864	+11,879.866%
2024-02-15	1.5300	1.5450	1.5200	1.5350	+1.656%	292,256	+11,528.664%
2024-02-14	1.5200	1.5250	1.5100	1.5100	-0.658%	498,118	+11,721.192%
2024-02-13	1.5250	1.5300	1.5200	1.5200	-1.299%	310,565	+11,643.421%
2024-02-12	1.5350	1.5400	1.5200	1.5400	+0.984%	209,359	+11,490.909%
2024-02-09	1.5400	1.5600	1.5200	1.5250	0.000%	327,700	+11,604.918%
2024-02-08	1.5500	1.5650	1.5100	1.5250	-1.613%	467,802	+11,604.918%
2024-02-07	1.5950	1.5950	1.5500	1.5500	-1.274%	318,946	+11,416.129%
2024-02-06	1.5700	1.5950	1.5700	1.5700	0.000%	224,258	+11,269.427%
2024-02-05	1.5800	1.5800	1.5550	1.5700	-1.567%	400,503	+11,269.427%
2024-02-02	1.6200	1.6200	1.5600	1.5950	+0.949%	339,381	+11,091.223%
2024-02-01	1.6200	1.6200	1.5800	1.5800	-2.167%	312,801	+11,197.468%
2024-01-31	1.6050	1.6250	1.6050	1.6150	-0.309%	265,723	+10,952.632%
2024-01-30	1.6100	1.6200	1.5800	1.6200	+0.621%	314,158	+10,918.519%
2024-01-29	1.6350	1.6350	1.6100	1.6100	-0.617%	236,946	+10,986.957%
2024-01-26	1.6350	1.6350	1.6200	1.6200	-1.818%	249,782	+10,918.519%
2024-01-25	1.6500	1.6800	1.6400	1.6500	+0.917%	147,312	+10,718.182%
2024-01-23	1.6200	1.7050	1.6100	1.6350	+1.238%	211,839	+10,817.431%
2024-01-22	1.6500	1.6500	1.6150	1.6150	-0.920%	229,004	+10,952.632%
2024-01-19	1.6700	1.6700	1.6300	1.6300	-0.306%	173,209	+10,850.920%
2024-01-18	1.7050	1.7050	1.6300	1.6350	-1.506%	189,020	+10,817.431%
2024-01-17	1.6700	1.6700	1.6400	1.6600	-0.599%	164,509	+10,653.012%
2024-01-16	1.6800	1.7000	1.6650	1.6700	-0.890%	243,420	+10,588.623%
2024-01-15	1.6450	1.7100	1.6450	1.6850	+2.432%	359,213	+10,493.472%
2024-01-12	1.6600	1.6750	1.6450	1.6450	+1.858%	305,480	+10,751.064%
2024-01-11	1.6900	1.6900	1.6150	1.6150	-3.582%	524,255	+10,952.632%
2024-01-10	1.6700	1.6950	1.6700	1.6750	0.000%	125,331	+10,556.716%
2024-01-09	1.6750	1.6900	1.6500	1.6750	-1.760%	224,478	+10,556.716%
2024-01-08	1.7050	1.7050	1.6750	1.7050	+0.294%	84,243	+10,369.208%
2024-01-05	1.7150	1.7250	1.7000	1.7000	-2.017%	89,056	+10,400.000%
2024-01-04	1.7400	1.7450	1.7150	1.7350	-0.287%	240,544	+10,188.184%
2024-01-03	1.7350	1.7500	1.7350	1.7400	+0.288%	95,389	+10,158.621%
2024-01-02	1.7550	1.7700	1.7250	1.7350	0.000%	16,605	+10,188.184%
2023-12-29	1.7250	1.7600	1.7250	1.7350	+0.580%	62,036	+10,188.184%
2023-12-28	1.7700	1.7700	1.7250	1.7250	-1.146%	125,091	+10,247.826%
2023-12-27	1.7400	1.7950	1.7250	1.7450	+0.576%	84,355	+10,129.226%
2023-12-22	1.7400	1.7450	1.7350	1.7350	-0.573%	181,371	+10,188.184%
2023-12-21	1.7400	1.7650	1.7400	1.7450	+0.287%	106,718	+10,129.226%
2023-12-20	1.7550	1.7600	1.7400	1.7400	+0.724%	144,823	+10,158.621%
2023-12-19	1.7400	1.7700	1.7200	1.7275	-1.003%	124,127	+10,232.851%
2023-12-18	1.7700	1.7700	1.7350	1.7450	+0.287%	146,907	+10,129.226%
2023-12-15	1.7800	1.8050	1.7400	1.7400	-0.287%	157,475	+10,158.621%
2023-12-14	1.7600	1.7850	1.7300	1.7450	-2.104%	230,276	+10,129.226%
2023-12-13	1.7650	1.7800	1.7650	1.7825	+1.567%	76,137	+9,914.025%
2023-12-12	1.7200	1.7800	1.7200	1.7550	+1.445%	206,125	+10,070.940%
2023-12-11	1.7500	1.7600	1.7300	1.7300	-0.288%	185,265	+10,217.919%
2023-12-08	1.7450	1.7600	1.7300	1.7350	0.000%	134,462	+10,188.184%
2023-12-07	1.7300	1.7500	1.7300	1.7350	-0.573%	204,609	+10,188.184%
2023-12-06	1.7100	1.7450	1.7100	1.7450	+1.601%	190,082	+10,129.226%
2023-12-05	1.6950	1.7550	1.6950	1.7175	0.000%	79,497	+10,293.013%
2023-12-04	1.6800	1.7400	1.6700	1.7175	+2.844%	338,840	+10,293.013%
2023-12-01	1.6750	1.6800	1.6700	1.6700	-0.149%	102,987	+10,588.623%
2023-11-30	1.6700	1.6750	1.6550	1.6725	+0.450%	220,424	+10,572.646%
2023-11-29	1.6300	1.6650	1.6300	1.6650	+0.604%	274,871	+10,620.721%
2023-11-28	1.6500	1.6550	1.6400	1.6550	+1.846%	244,194	+10,685.498%
2023-11-27	1.6500	1.6500	1.6250	1.6250	-1.216%	406,101	+10,884.615%
2023-11-24	1.6650	1.6650	1.6450	1.6450	-0.754%	225,453	+10,751.064%
2023-11-23	1.6600	1.6600	1.6550	1.6575	-0.749%	71,914	+10,669.231%
2023-11-22	1.6600	1.6800	1.6600	1.6700	+0.906%	313,102	+10,588.623%
2023-11-21	1.6450	1.6600	1.6450	1.6550	+0.151%	264,412	+10,685.498%
2023-11-20	1.6050	1.6500	1.6050	1.6525	+3.281%	259,690	+10,701.815%
2023-11-17	1.6100	1.6700	1.6000	1.6000	+0.313%	350,895	+11,056.250%
2023-11-16	1.6000	1.6000	1.5800	1.5950	+1.431%	255,851	+11,091.223%
2023-11-15	1.5250	1.5800	1.5250	1.5725	+3.454%	526,059	+11,251.351%
2023-11-14	1.5300	1.5300	1.5050	1.5200	0.000%	390,548	+11,643.421%
2023-11-13	1.5050	1.5200	1.5000	1.5200	+1.333%	146,058	+11,643.421%
2023-11-10	1.5000	1.5000	1.5000	1.5000	-1.316%	140,071	+11,800.000%
2023-11-09	1.5200	1.5200	1.5200	1.5200	+0.997%	181,194	+11,643.421%
2023-11-08	1.5100	1.5200	1.5050	1.5050	0.000%	260,371	+11,760.465%
2023-11-07	1.5200	1.5200	1.5050	1.5050	0.000%	158,278	+11,760.465%
2023-11-06	1.5300	1.5300	1.5050	1.5050	-1.954%	271,957	+11,760.465%
2023-11-03	1.5550	1.5550	1.5350	1.5350	-1.603%	224,143	+11,528.664%
2023-11-02	1.5150	1.5600	1.5150	1.5600	+2.295%	337,718	+11,342.308%
2023-11-01	1.5200	1.5400	1.5200	1.5250	-0.327%	294,274	+11,604.918%
2023-10-31	1.5300	1.5400	1.5150	1.5300	+0.164%	281,032	+11,566.667%
2023-10-30	1.5400	1.5500	1.5100	1.5275	-1.133%	136,041	+11,585.761%
2023-10-27	1.5350	1.5450	1.5350	1.5450	+0.325%	147,428	+11,453.398%
2023-10-26	1.5300	1.5400	1.5150	1.5400	-1.282%	193,360	+11,490.909%
2023-10-25	1.5500	1.5750	1.5450	1.5600	+0.971%	299,527	+11,342.308%
2023-10-24	1.5300	1.5650	1.5300	1.5450	+0.651%	215,844	+11,453.398%
2023-10-23	1.5100	1.5350	1.5100	1.5350	-1.917%	142,020	+11,528.664%
2023-10-20	1.5300	1.6050	1.5300	1.5650	+1.954%	222,212	+11,305.751%
2023-10-19	1.5100	1.5350	1.5100	1.5350	0.000%	100,777	+11,528.664%
2023-10-18	1.5000	1.5500	1.5000	1.5350	-0.325%	186,337	+11,528.664%
2023-10-17	1.4850	1.5450	1.4800	1.5400	+1.818%	340,625	+11,490.909%
2023-10-16	1.4850	1.5150	1.4800	1.5125	+0.498%	290,187	+11,701.653%
2023-10-13	1.4700	1.5100	1.4700	1.5050	0.000%	286,445	+11,760.465%
2023-10-12	1.4600	1.5150	1.4550	1.5050	+3.793%	591,448	+11,760.465%
2023-10-11	1.4700	1.4800	1.4500	1.4500	-1.024%	291,579	+12,210.345%
2023-10-10	1.4600	1.4850	1.4500	1.4650	-0.340%	457,302	+12,084.300%
2023-10-09	1.5150	1.5150	1.4650	1.4700	-2.970%	516,494	+12,042.857%
2023-10-06	1.5350	1.5350	1.4800	1.5150	-0.656%	355,638	+11,682.178%
2023-10-05	1.5550	1.5550	1.5200	1.5250	-0.651%	214,184	+11,604.918%
2023-10-04	1.5550	1.5550	1.5350	1.5350	-1.917%	479,722	+11,528.664%
2023-10-03	1.6000	1.6000	1.5550	1.5650	-2.795%	533,478	+11,305.751%
2023-10-02	1.6300	1.6300	1.6000	1.6100	-1.829%	251,462	+10,986.957%
2023-09-29	1.6250	1.6450	1.6250	1.6400	+0.306%	308,000	+10,784.146%
2023-09-28	1.6650	1.6650	1.6300	1.6350	-1.802%	278,002	+10,817.431%
2023-09-27	1.6600	1.6700	1.6550	1.6650	-0.893%	332,252	+10,620.721%
2023-09-26	1.6600	1.6800	1.6550	1.6800	+0.901%	218,051	+10,525.000%
2023-09-25	1.6550	1.7000	1.6550	1.6650	-0.299%	363,441	+10,620.721%
2023-09-22	1.6800	1.6800	1.6650	1.6700	-0.299%	309,526	+10,588.623%
2023-09-21	1.7000	1.7000	1.6750	1.6750	-1.471%	360,308	+10,556.716%
2023-09-20	1.7000	1.7100	1.6900	1.7000	-0.293%	238,160	+10,400.000%
2023-09-19	1.7100	1.7100	1.7000	1.7050	-0.872%	296,971	+10,369.208%
2023-09-18	1.6900	1.7200	1.6900	1.7200	+0.585%	180,557	+10,277.907%
2023-09-15	1.7100	1.7200	1.7100	1.7100	+0.293%	314,187	+10,338.596%
2023-09-14	1.6800	1.7100	1.6800	1.7050	+1.488%	495,542	+10,369.208%
2023-09-13	1.6800	1.6900	1.6500	1.6800	-0.297%	281,056	+10,525.000%
2023-09-12	1.7000	1.7000	1.6850	1.6850	-0.590%	206,472	+10,493.472%
2023-09-11	1.7050	1.7200	1.6900	1.6950	+0.296%	374,503	+10,430.973%
2023-09-08	1.6950	1.7100	1.6900	1.6900	-0.295%	179,372	+10,462.130%
2023-09-07	1.7300	1.7300	1.6950	1.6950	-0.587%	181,487	+10,430.973%
2023-09-06	1.7400	1.7600	1.6950	1.7050	+0.294%	270,624	+10,369.208%
2023-09-05	1.7100	1.7100	1.6300	1.7000	0.000%	253,433	+10,400.000%
2023-09-04	1.7250	1.7650	1.6900	1.7000	-1.163%	293,433	+10,400.000%
2023-09-01	1.7150	1.7200	1.6900	1.7200	+0.292%	452,578	+10,277.907%
2023-08-31	1.7500	1.7500	1.7150	1.7150	-0.867%	342,069	+10,308.163%
2023-08-30	1.7450	1.7450	1.7200	1.7300	-0.575%	358,469	+10,217.919%
2023-08-29	1.7500	1.7550	1.7400	1.7400	-0.287%	149,300	+10,158.621%
2023-08-25	1.7450	1.7550	1.7350	1.7450	+0.287%	176,890	+10,129.226%
2023-08-23	1.7500	1.7550	1.7400	1.7400	-1.416%	373,536	+10,158.621%
2023-08-22	1.7550	1.7650	1.7400	1.7650	+2.023%	204,535	+10,013.314%
2023-08-21	1.7400	1.7500	1.7300	1.7300	-1.705%	218,646	+10,217.919%
2023-08-18	1.7500	1.7600	1.7400	1.7600	+0.428%	282,768	+10,042.045%
2023-08-17	1.7700	1.7950	1.7500	1.7525	-2.095%	132,944	+10,085.449%
2023-08-15	1.8000	1.8200	1.7900	1.7900	-1.105%	247,695	+9,872.067%
2023-08-14	1.8000	1.8100	1.8000	1.8100	-0.275%	160,980	+9,761.878%
2023-08-11	1.8100	1.8150	1.7950	1.8150	-0.820%	358,384	+9,734.711%
2023-08-10	1.8000	1.8300	1.8000	1.8300	+2.665%	254,234	+9,654.098%
2023-08-09	1.7900	1.8000	1.7700	1.7825	-0.419%	282,405	+9,914.025%
2023-08-08	1.8200	1.8200	1.7800	1.7900	-2.052%	516,913	+9,872.067%
2023-08-07	1.8850	1.8850	1.8200	1.8275	-0.679%	221,040	+9,667.442%
2023-08-04	1.8500	1.8500	1.8200	1.8400	+0.546%	95,491	+9,601.087%
2023-08-03	1.8450	1.8500	1.8250	1.8300	-0.408%	212,365	+9,654.098%
2023-08-02	1.8700	1.8700	1.8450	1.8375	-2.778%	281,932	+9,614.286%
2023-08-01	1.8850	1.8950	1.8650	1.8900	+0.265%	172,732	+9,344.444%
2023-07-31	1.8550	1.9050	1.8500	1.8850	+1.344%	368,712	+9,369.496%
2023-07-28	1.8850	1.8850	1.8550	1.8600	-1.847%	196,610	+9,496.774%
2023-07-26	1.9050	1.9100	1.8800	1.8950	-0.785%	88,990	+9,319.525%
2023-07-25	1.9400	1.9400	1.9050	1.9100	-0.391%	182,773	+9,245.550%
2023-07-24	1.9150	1.9300	1.9050	1.9175	+1.187%	189,332	+9,208.996%
2023-07-21	1.8850	1.9100	1.8700	1.8950	-0.785%	142,936	+9,319.525%
2023-07-20	1.9450	1.9450	1.8800	1.9100	+1.326%	218,614	+9,245.550%
2023-07-19	1.9000	1.9050	1.8850	1.8850	+1.344%	159,308	+9,369.496%
2023-07-18	1.8900	1.8900	1.8600	1.8600	+0.541%	121,499	+9,496.774%
2023-07-17	1.8650	1.8900	1.8500	1.8500	-0.804%	319,887	+9,548.649%
2023-07-14	1.8750	1.8900	1.8500	1.8650	-0.798%	173,035	+9,471.046%
2023-07-13	1.8650	1.8800	1.8500	1.8800	+0.804%	135,249	+9,394.681%
2023-07-12	1.8400	1.8650	1.8300	1.8650	-1.842%	355,282	+9,471.046%
2023-07-11	1.8300	1.9000	1.8300	1.9000	+4.972%	300,689	+9,294.737%
2023-07-10	1.8050	1.8300	1.8050	1.8100	+0.556%	259,632	+9,761.878%
2023-07-07	1.8100	1.8200	1.8000	1.8000	-1.639%	261,514	+9,816.667%
2023-07-06	1.8550	1.8550	1.8000	1.8300	-2.139%	313,241	+9,654.098%
2023-07-05	1.8700	1.8700	1.8500	1.8700	0.000%	380,528	+9,445.455%
2023-07-04	1.8800	1.8800	1.8500	1.8700	+1.081%	133,211	+9,445.455%
2023-07-03	1.8800	1.8800	1.8500	1.8500	-1.333%	202,581	+9,548.649%
2023-06-30	1.8900	1.8900	1.8750	1.8750	+0.267%	181,366	+9,420.000%
2023-06-29	1.8850	1.9000	1.8700	1.8700	-1.837%	85,659	+9,445.455%
2023-06-28	1.8650	1.9400	1.8650	1.9050	+1.872%	186,271	+9,270.079%
2023-06-27	1.8750	1.9000	1.8600	1.8700	0.000%	238,503	+9,445.455%
2023-06-26	1.9000	1.9000	1.8700	1.8700	-0.796%	172,645	+9,445.455%
2023-06-23	1.9400	1.9400	1.8850	1.8850	-3.333%	339,534	+9,369.496%
2023-06-22	1.9350	1.9600	1.9350	1.9500	0.000%	97,667	+9,053.846%
2023-06-21	1.9400	1.9650	1.9200	1.9500	-0.510%	293,135	+9,053.846%
2023-06-20	1.9400	1.9600	1.9200	1.9600	+1.031%	438,532	+9,007.143%
2023-06-19	1.9800	1.9850	1.9350	1.9400	-2.020%	343,699	+9,101.031%
2023-06-16	1.9900	2.0200	1.9800	1.9800	-0.252%	158,393	+8,915.152%
2023-06-15	2.0000	2.0400	1.9650	1.9850	-1.489%	168,893	+8,892.443%
2023-06-14	2.0000	2.0500	2.0000	2.0150	+1.768%	230,981	+8,758.561%
2023-06-13	2.0000	2.0200	1.9700	1.9800	-0.752%	345,182	+8,915.152%
2023-06-12	2.0100	2.0200	1.9950	1.9950	-0.746%	211,259	+8,847.368%
2023-06-09	2.0100	2.0100	1.9750	2.0100	+1.132%	101,898	+8,780.597%
2023-06-08	2.0000	2.0000	1.9900	1.9875	+0.379%	125,807	+8,881.132%
2023-06-07	2.0400	2.0400	1.9800	1.9800	-1.000%	187,007	+8,915.152%
2023-06-06	1.9800	2.0200	1.9800	2.0000	+1.010%	227,383	+8,825.000%
2023-06-05	1.9900	2.0200	1.9750	1.9800	-1.737%	348,131	+8,915.152%
2023-06-02	1.9950	1.9950	1.9950	2.0150	+0.876%	224,254	+8,758.561%
2023-06-01	2.0300	2.0300	1.9700	1.9975	-0.250%	250,562	+8,836.170%
2023-05-31	2.0400	2.0500	1.9950	2.0025	-2.078%	479,822	+8,813.858%
2023-05-30	2.0700	2.0900	2.0400	2.0450	-0.728%	596,845	+8,628.606%
2023-05-26	2.0900	2.0900	2.0600	2.0600	-1.199%	121,377	+8,565.049%
2023-05-25	2.1100	2.1100	2.0900	2.0850	+0.240%	125,646	+8,461.151%
2023-05-24	2.1200	2.1200	2.0800	2.0800	-0.716%	51,984	+8,481.731%
2023-05-23	2.1400	2.1400	2.0800	2.0950	-0.711%	204,607	+8,420.286%
2023-05-22	2.0900	2.1300	2.0900	2.1100	+0.476%	247,201	+8,359.716%
2023-05-19	2.1200	2.1300	2.0900	2.1000	0.000%	167,731	+8,400.000%
2023-05-18	2.1500	2.1500	2.1000	2.1000	-2.778%	221,288	+8,400.000%
2023-05-17	2.1500	2.1800	2.1400	2.1600	+0.935%	144,983	+8,163.889%
2023-05-16	2.1600	2.1600	2.1400	2.1400	-0.465%	145,590	+8,241.121%
2023-05-15	2.1700	2.1700	2.1500	2.1500	-0.463%	136,304	+8,202.326%
2023-05-12	2.1400	2.1600	2.1400	2.1600	+0.699%	194,072	+8,163.889%
2023-05-11	2.1600	2.1600	2.1400	2.1450	0.000%	197,258	+8,221.678%
2023-05-10	2.1300	2.1500	2.1300	2.1450	+0.704%	596,179	+8,221.678%
2023-05-09	2.1500	2.1600	2.1200	2.1300	+0.472%	197,832	+8,280.282%
2023-05-05	2.1000	2.1300	2.1000	2.1200	+1.435%	171,253	+8,319.811%
2023-05-04	2.1300	2.1300	2.0900	2.0900	-2.108%	133,622	+8,440.670%
2023-05-03	2.1600	2.1600	2.1300	2.1350	-1.157%	349,545	+8,260.656%
2023-05-02	2.1700	2.1800	2.1500	2.1600	-1.370%	211,375	+8,163.889%
2023-04-28	2.1700	2.1900	2.1600	2.1900	+1.860%	122,251	+8,050.685%
2023-04-27	2.2000	2.2000	2.1500	2.1500	-1.602%	164,959	+8,202.326%
2023-04-26	2.2000	2.2300	2.1700	2.1850	-0.228%	56,769	+8,069.336%
2023-04-24	2.1900	2.2000	2.1900	2.1900	+0.459%	263,275	+8,050.685%
2023-04-21	2.1800	2.2100	2.1700	2.1800	0.000%	142,152	+8,088.073%
2023-04-20	2.1800	2.1900	2.1600	2.1800	0.000%	195,053	+8,088.073%
2023-04-19	2.2000	2.2000	2.1800	2.1800	+0.461%	152,599	+8,088.073%
2023-04-18	2.2000	2.2300	2.1700	2.1700	-0.459%	108,491	+8,125.806%
2023-04-17	2.2100	2.2100	2.1800	2.1800	-0.457%	186,043	+8,088.073%
2023-04-14	2.2300	2.2300	2.1800	2.1900	-1.351%	201,599	+8,050.685%
2023-04-13	2.2000	2.2200	2.1900	2.2200	+0.452%	317,662	+7,940.541%
2023-04-12	2.1900	2.2200	2.1800	2.2100	+1.144%	365,742	+7,976.923%
2023-04-11	2.1700	2.1900	2.1700	2.1850	+1.628%	325,091	+8,069.336%
2023-04-06	2.1200	2.1600	2.1200	2.1500	+0.939%	239,402	+8,202.326%
2023-04-05	2.1300	2.1400	2.0800	2.1300	+1.914%	376,112	+8,280.282%
2023-04-04	2.1200	2.1600	2.0900	2.0900	-2.336%	246,795	+8,440.670%
2023-04-03	2.1200	2.1400	2.0700	2.1400	+0.469%	254,494	+8,241.121%
2023-03-31	2.1200	2.1300	2.1200	2.1300	+1.914%	206,013	+8,280.282%
2023-03-29	2.0700	2.0900	2.0600	2.0900	+2.200%	126,447	+8,440.670%
2023-03-28	2.0500	2.0500	2.0300	2.0450	+0.245%	165,530	+8,628.606%
2023-03-27	2.0600	2.0600	2.0400	2.0400	+0.741%	183,209	+8,650.000%
2023-03-24	2.0600	2.0600	2.0300	2.0250	-2.174%	223,489	+8,714.815%
2023-03-23	2.0900	2.1100	2.0900	2.0700	-1.193%	66,394	+8,523.188%
2023-03-22	2.1000	2.1300	2.0900	2.0950	-0.238%	146,408	+8,420.286%
2023-03-21	2.1000	2.1300	2.0900	2.1000	-0.238%	166,457	+8,400.000%
2023-03-20	2.0500	2.1200	2.0500	2.1050	+1.691%	757,079	+8,379.810%
2023-03-17	2.1300	2.1300	2.0700	2.0700	-2.817%	178,527	+8,523.188%
2023-03-16	2.1000	2.1500	2.1000	2.1300	+1.429%	251,151	+8,280.282%
2023-03-15	2.1100	2.1100	2.0800	2.1000	-1.408%	191,630	+8,400.000%
2023-03-14	2.1100	2.1500	2.1100	2.1300	+0.948%	112,210	+8,280.282%
2023-03-13	2.1000	2.1300	2.0500	2.1100	+2.427%	235,097	+8,359.716%
2023-03-10	2.0900	2.1100	2.0600	2.0600	-2.600%	234,729	+8,565.049%
2023-03-09	2.1100	2.1200	2.0900	2.1150	+0.714%	189,187	+8,339.716%
2023-03-08	2.1400	2.1600	2.1000	2.1000	-1.869%	292,088	+8,400.000%
2023-03-07	2.1100	2.1500	2.0800	2.1400	0.000%	227,476	+8,241.121%
2023-03-06	2.1000	2.1600	2.0900	2.1400	+2.392%	281,659	+8,241.121%
2023-03-03	2.1000	2.1200	2.0800	2.0900	0.000%	335,073	+8,440.670%
2023-03-02	2.1300	2.1300	2.0500	2.0900	-2.336%	635,356	+8,440.670%
2023-03-01	2.1800	2.1900	2.1300	2.1400	-0.696%	115,518	+8,241.121%
2023-02-28	2.1600	2.1700	2.1600	2.1550	-0.231%	85,118	+8,183.063%
2023-02-27	2.1600	2.1800	2.1600	2.1600	+0.465%	254,632	+8,163.889%
2023-02-24	2.1600	2.1600	2.1200	2.1500	-0.463%	86,865	+8,202.326%
2023-02-23	2.1700	2.1700	2.1500	2.1600	-0.690%	77,639	+8,163.889%
2023-02-22	2.1800	2.1900	2.1600	2.1750	-0.911%	92,585	+8,106.897%
2023-02-21	2.2000	2.2100	2.1900	2.1950	-0.227%	180,606	+8,032.118%
2023-02-20	2.2000	2.2100	2.2000	2.2000	0.000%	125,000	+8,013.636%
2023-02-17	2.1900	2.2000	2.1800	2.2000	+0.686%	155,227	+8,013.636%
2023-02-16	2.2000	2.2100	2.1800	2.1850	+0.691%	259,682	+8,069.336%
2023-02-15	2.1700	2.1800	2.1500	2.1700	0.000%	177,696	+8,125.806%
2023-02-14	2.1900	2.2000	2.1700	2.1700	-0.459%	283,265	+8,125.806%
2023-02-13	2.1000	2.1900	2.1000	2.1800	+3.073%	416,306	+8,088.073%
2023-02-10	2.1300	2.1400	2.1100	2.1150	+1.439%	228,330	+8,339.716%
2023-02-09	2.0900	2.1100	2.0900	2.0850	+0.482%	132,909	+8,461.151%
2023-02-08	2.0600	2.1000	2.0600	2.0750	-0.240%	338,312	+8,502.410%
2023-02-07	2.1200	2.1400	2.0700	2.0800	0.000%	264,874	+8,481.731%
2023-02-06	2.1000	2.1000	2.0600	2.0800	-0.478%	142,549	+8,481.731%
2023-02-03	2.0900	2.1000	2.0200	2.0900	-1.647%	509,688	+8,440.670%
2023-02-02	2.1000	2.1300	2.0900	2.1250	-0.701%	347,540	+8,300.000%
2023-02-01	2.1700	2.1800	2.1300	2.1400	-0.465%	318,201	+8,241.121%
2023-01-31	2.1600	2.1700	2.1500	2.1500	-0.922%	126,411	+8,202.326%
2023-01-30	2.1900	2.2000	2.1700	2.1700	-0.913%	90,877	+8,125.806%
2023-01-27	2.2100	2.2200	2.1900	2.1900	-0.905%	278,237	+8,050.685%
2023-01-26	2.1900	2.2100	2.1800	2.2100	+0.227%	140,949	+7,976.923%
2023-01-25	2.2000	2.2200	2.2000	2.2050	-0.226%	259,100	+7,995.238%
2023-01-24	2.2000	2.2200	2.1900	2.2100	+1.376%	215,140	+7,976.923%
2023-01-23	2.1900	2.2000	2.1800	2.1800	0.000%	274,655	+8,088.073%
2023-01-20	2.2000	2.2000	2.1700	2.1800	-0.229%	156,631	+8,088.073%
2023-01-19	2.1700	2.1900	2.1700	2.1850	+1.157%	103,596	+8,069.336%
2023-01-18	2.2100	2.2200	2.1500	2.1600	-1.370%	145,647	+8,163.889%
2023-01-17	2.2400	2.2600	2.1900	2.1900	-0.455%	364,285	+8,050.685%
2023-01-16	2.2200	2.2500	2.2000	2.2000	-0.677%	204,746	+8,013.636%
2023-01-13	2.2600	2.2700	2.2100	2.2150	0.000%	147,577	+7,958.691%
2023-01-12	2.2600	2.2600	2.2100	2.2150	-1.556%	492,991	+7,958.691%
2023-01-11	2.2400	2.2600	2.2400	2.2500	+1.351%	265,993	+7,833.333%
2023-01-10	2.2200	2.2500	2.2000	2.2200	-0.225%	193,162	+7,940.541%
2023-01-09	2.2500	2.2500	2.2000	2.2250	-0.224%	181,015	+7,922.472%
2023-01-06	2.2100	2.2300	2.2100	2.2300	+1.364%	194,874	+7,904.484%
2023-01-05	2.1700	2.2100	2.1700	2.2000	+0.457%	297,803	+8,013.636%
2023-01-04	2.1600	2.2100	2.1500	2.1900	+0.459%	189,082	+8,050.685%
2023-01-03	2.1800	2.1800	2.1800	2.1800	+0.461%	201,052	+8,088.073%
2022-12-30	2.2000	2.2000	2.1800	2.1700	-1.810%	62,166	+8,125.806%
2022-12-29	2.1200	2.2200	2.1200	2.2100	+3.756%	267,243	+7,976.923%
2022-12-28	2.1200	2.1300	2.1200	2.1300	0.000%	103,642	+8,280.282%
2022-12-23	2.1100	2.1300	2.1100	2.1300	+1.429%	60,417	+8,280.282%
2022-12-22	2.1000	2.1500	2.1000	2.1000	+0.478%	169,212	+8,400.000%
2022-12-21	2.0800	2.1100	2.0800	2.0900	0.000%	100,285	+8,440.670%
2022-12-20	2.0400	2.0900	2.0400	2.0900	+2.451%	165,907	+8,440.670%
2022-12-19	2.0900	2.0900	2.0400	2.0400	-0.488%	266,600	+8,650.000%
2022-12-16	2.1100	2.1800	2.0500	2.0500	-2.381%	337,375	+8,607.317%
2022-12-15	2.1200	2.1300	2.0800	2.1000	-1.869%	112,464	+8,400.000%
2022-12-13	2.0900	2.1600	2.0900	2.1400	+1.422%	204,369	+8,241.121%
2022-12-12	2.1200	2.1300	2.0900	2.1100	+2.927%	188,298	+8,359.716%
2022-12-09	2.1300	2.1300	2.0500	2.0500	-3.302%	92,785	+8,607.317%
2022-12-08	2.1200	2.1300	2.1100	2.1200	+0.474%	83,709	+8,319.811%
2022-12-07	2.1100	2.1300	2.1100	2.1100	-0.236%	179,802	+8,359.716%
2022-12-06	2.1200	2.1300	2.1100	2.1150	+1.683%	114,038	+8,339.716%
2022-12-05	2.1400	2.1500	2.0800	2.0800	-0.952%	130,824	+8,481.731%
2022-12-02	2.1200	2.1300	2.1000	2.1000	-1.869%	255,828	+8,400.000%
2022-12-01	2.1100	2.1400	2.0600	2.1400	+1.905%	121,647	+8,241.121%
2022-11-30	2.0900	2.1200	2.0900	2.1000	+0.478%	147,910	+8,400.000%
2022-11-29	2.0900	2.1100	2.0700	2.0900	+0.481%	112,393	+8,440.670%
2022-11-28	2.1200	2.1200	2.0500	2.0800	-1.887%	203,167	+8,481.731%
2022-11-25	2.0900	2.1400	2.0900	2.1200	+1.435%	420,409	+8,319.811%
2022-11-24	2.0600	2.0900	2.0500	2.0900	+1.951%	1,542,505	+8,440.670%
2022-11-23	2.0400	2.0500	2.0200	2.0500	+0.490%	185,608	+8,607.317%
2022-11-22	2.0100	2.0500	2.0100	2.0400	+1.493%	491,745	+8,650.000%
2022-11-21	2.0300	2.0300	2.0100	2.0100	-0.495%	124,251	+8,780.597%
2022-11-18	2.0200	2.0200	2.0200	2.0200	+0.248%	77,310	+8,736.634%
2022-11-17	2.0100	2.0200	1.9800	2.0150	0.000%	96,553	+8,758.561%
2022-11-16	2.0500	2.0500	2.0200	2.0150	-0.739%	85,059	+8,758.561%

.dark-mode .qyCyCT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyCyCT{ color: #333333; background-color: white; border: 2px solid #333333; }EGLECOFIN GLOBAL UTILITIES AND INFRASTRUCTURE TRUSTstock LSE

EGL
ECOFIN GLOBAL UTILITIES AND INFRASTRUCTURE TRUST
stock LSE