Ecofin Global Utilities And Infrastructure Trust Plc Historical Data - EGL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	0.531914893617	188	192	185	261594	187.75896924	DE
4	5.5	2.99727520436	183.5	192.5	180	279038	186.26908374	DE
12	5	2.71739130435	184	197	174.5	232979	185.69650799	DE
26	10	5.58659217877	179	204	174.5	213891	187.87191752	DE
52	32	20.3821656051	157	204	145	298824	173.37850951	DE
156	-11	-5.5	200	252	145	265280	190.0572114	DE
260	12.5	7.0821529745	176.5	252	107	243857	186.17955435	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738863000	189	1	0.53	192	192	187.5	370208
1738776600	188	1	0.53	188	191.5	187	503370
1738690200	187	-1	-0.53	188	189	187	374920
1738603800	188	0	0.00	186	188	185	287624
1738344600	188	-1	-0.53	189	189	188	82397
1738258200	189	2.5	1.34	188	189	188	59659
1738171800	186.5	1	0.54	187	187.5	186.5	110475
1738085400	185.5	0.5	0.27	185	189	184	596882
1737999000	185	-6	-3.14	188	188	185	171286
1737739800	191	-1	-0.52	188.5	191	188.5	104102
1737653400	192	1	0.52	187.5	192	187.5	168577
1737567000	191	0	0.00	186	192.5	186	474107
1737480600	191	1	0.53	186	191	186	249854
1737394200	190	-0.5	-0.26	185	190	185	140760
1737135000	190.5	2.5	1.33	186	190.5	186	154642
1737048600	188	0.75	0.40	186	188.5	186	206864
1736962200	187.25	4.25	2.32	183	187.5	183	198541
1736875800	183	2.5	1.39	181.5	183	181.5	281560
1736789400	180.5	-1	-0.55	180	182	180	534424
1736530200	181.5	-2	-1.09	181.5	182.5	180	735653
1736443800	183.5	0	0.00	183.5	183.5	183.5	145063
1736357400	183.5	-2	-1.08	185.5	186	183.5	156903
1736271000	185.5	-1	-0.54	188	188	185.5	229374
1736184600	186.5	-1.5	-0.80	179.5	189	179.5	233977
1735925400	188	4	2.17	185	188	185	74043
1735839000	184	8.5	4.84	180	188.5	179.5	297687
1735666200	175.5	-5	-2.77	175.5	175.5	175.5	24247
1735579800	180.5	-1	-0.55	176.5	185.5	176.5	59183
1735320600	181.5	1.5	0.83	182	182.5	181.5	115950
1735061400	180	-0.5	-0.28	182	182	180	6888
1734975000	180.5	-2	-1.10	181	181	180.5	135649
1734715800	182.5	3.5	1.96	177	182.5	176	438129
1734629400	179	2	1.13	177	179.5	174.5	149197
1734543000	177	2	1.14	174.5	181	174.5	668722
1734456600	175	-1	-0.57	176	177	175	430389
1734370200	176	-7.25	-3.96	180.5	180.5	175.5	514512
1734111000	183.25	-3.75	-2.01	184	184	181	221233
1734024600	187	-2	-1.06	187	188	184	348441
1733938200	189	0	0.00	189	189	188.5	388864
1733851800	189	-1	-0.53	189.5	189.5	188.5	164388
1733765400	190	-0.5	-0.26	188	191	188	357586
1733506200	190.5	-4.5	-2.31	193	193	190.5	94168
1733419800	195	2	1.04	192	195	190	79035
1733333400	193	-1.5	-0.77	192	195	192	197172
1733247000	194.5	-0.5	-0.26	195.5	197	194.5	235027
1733160600	195	2	1.04	193.5	195	190	169009
1732901400	193	2	1.05	192.5	193	191	112341
1732815000	191	-0.5	-0.26	190	193	190	133020
1732728600	191.5	0.5	0.26	190	192.5	190	306990
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ecofin Global Utilities And Infrastructure Trust Plc (EGL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ecofin Global Utilities And Infrastructure Trust Plc (EGL) Historical

Ecofin Global Utilities And Infrastructure Trust Plc (EGL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free