Market data

Select a section

Invesco Markets III Invesco EQQQ Nasdaq 100 UCITS ETF £ Hdg

(EQGB)
Sector: n/a
40,066.00p
46.00p 0.11
Last updated: 17:13:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 40,183.00p 40,183.00p 39,909.00p 40,066.00p 5,440
07/11/2024 39,603.00p 40,020.00p 39,510.43p 40,020.00p 11,980
06/11/2024 39,070.00p 39,375.00p 38,921.36p 39,300.00p 21,190
05/11/2024 38,058.00p 38,347.00p 37,991.00p 38,334.50p 1,591
04/11/2024 38,071.00p 38,468.00p 37,850.00p 38,114.50p 3,884
01/11/2024 37,969.00p 38,295.00p 37,000.00p 38,178.00p 3,380
31/10/2024 38,430.00p 38,528.00p 37,840.85p 37,954.50p 5,378
30/10/2024 39,188.00p 39,220.00p 38,819.00p 39,064.00p 4,096
29/10/2024 38,720.00p 38,973.00p 38,600.00p 38,919.00p 4,319
28/10/2024 39,012.00p 39,123.68p 38,688.00p 38,810.00p 6,748
25/10/2024 38,530.00p 39,148.00p 38,487.00p 38,956.00p 4,337
24/10/2024 38,427.00p 38,564.00p 38,295.00p 38,368.00p 14,399
23/10/2024 38,680.00p 38,767.00p 38,338.00p 38,368.00p 2,822
22/10/2024 38,612.00p 38,699.00p 38,426.00p 38,636.00p 2,865
21/10/2024 38,555.00p 38,756.89p 38,396.00p 38,437.00p 3,890
18/10/2024 38,520.00p 38,690.00p 38,456.00p 38,679.50p 3,943
17/10/2024 38,503.00p 38,813.52p 38,415.91p 38,623.00p 4,192
16/10/2024 38,405.00p 38,425.00p 38,100.00p 38,283.00p 3,230
15/10/2024 38,925.00p 38,947.00p 38,380.00p 38,457.50p 5,174
14/10/2024 38,563.00p 38,963.00p 38,396.00p 38,728.50p 8,368
11/10/2024 38,464.00p 38,927.00p 38,307.60p 38,500.00p 1,701
10/10/2024 38,468.00p 38,539.00p 38,279.00p 38,503.50p 2,273
09/10/2024 38,112.00p 38,852.00p 37,975.00p 38,383.00p 15,040
08/10/2024 37,574.00p 38,327.00p 37,548.00p 38,075.00p 1,925
07/10/2024 37,900.00p 38,287.00p 37,741.00p 37,947.50p 2,360
04/10/2024 37,656.00p 38,102.00p 37,527.00p 37,741.00p 5,562
03/10/2024 37,588.00p 37,843.00p 37,366.48p 37,615.00p 5,060
02/10/2024 37,573.00p 37,712.00p 37,367.00p 37,712.00p 4,033
01/10/2024 38,124.00p 38,228.00p 37,275.00p 37,400.50p 7,663
30/09/2024 37,988.00p 38,111.00p 37,817.44p 38,008.00p 7,618
27/09/2024 38,141.00p 38,314.62p 38,046.63p 38,085.00p 4,117
26/09/2024 38,494.00p 38,601.00p 37,952.00p 37,985.00p 4,397
25/09/2024 37,758.00p 38,343.79p 37,689.00p 37,957.00p 3,189
24/09/2024 37,834.00p 37,926.00p 37,200.00p 37,791.50p 4,497
23/09/2024 37,681.00p 37,781.00p 37,518.00p 37,743.50p 3,361
20/09/2024 37,626.00p 37,743.00p 37,211.16p 37,393.00p 2,430
19/09/2024 37,385.00p 37,855.00p 37,356.00p 37,804.50p 16,494
18/09/2024 37,127.00p 37,127.00p 36,851.00p 36,851.00p 2,447
17/09/2024 36,913.00p 37,210.00p 36,913.00p 37,094.50p 3,693
16/09/2024 37,023.00p 37,120.00p 36,675.00p 36,878.00p 5,123
13/09/2024 36,922.00p 37,104.00p 36,875.00p 36,622.50p 2,834
12/09/2024 36,695.00p 36,766.00p 36,441.41p 35,468.00p 7,335
11/09/2024 35,651.00p 35,942.00p 35,224.15p 35,615.00p 2,177
10/09/2024 35,440.00p 35,694.00p 35,145.00p 35,615.00p 2,266
09/09/2024 35,186.00p 35,560.59p 35,109.64p 35,224.00p 4,083
06/09/2024 35,706.00p 35,978.26p 35,089.00p 35,095.00p 4,449
05/09/2024 35,865.00p 36,301.00p 35,722.00p 35,782.00p 4,309
04/09/2024 35,834.00p 36,403.00p 35,606.00p 36,043.50p 14,942
03/09/2024 37,191.00p 37,195.42p 36,281.79p 36,370.00p 6,714
02/09/2024 37,041.00p 37,256.00p 36,966.06p 36,875.00p 2,736
30/08/2024 36,915.00p 37,303.00p 36,782.00p 36,875.00p 3,505
29/08/2024 36,628.00p 37,300.00p 36,568.00p 37,176.00p 4,001
28/08/2024 37,174.00p 37,267.00p 36,618.00p 36,618.00p 3,795
27/08/2024 37,138.00p 37,259.00p 36,799.00p 37,140.00p 7,826
26/08/2024 37,673.00p 37,863.00p 37,458.50p 37,458.50p 4,228
23/08/2024 37,673.00p 37,863.00p 37,458.50p 37,458.50p 4,228
22/08/2024 37,673.00p 37,863.00p 37,458.50p 37,458.50p 4,228
21/08/2024 37,445.00p 37,711.00p 37,414.57p 37,551.00p 4,348
20/08/2024 37,611.00p 37,675.00p 37,331.00p 37,406.00p 5,694
19/08/2024 37,009.00p 37,182.00p 36,911.00p 37,136.00p 1,913
16/08/2024 37,179.00p 37,207.00p 36,770.00p 36,918.00p 3,886
15/08/2024 36,243.00p 36,908.00p 36,128.00p 36,853.00p 6,365
14/08/2024 36,126.00p 36,205.65p 35,751.00p 36,097.50p 8,108
13/08/2024 35,373.00p 35,861.00p 35,247.00p 35,861.00p 4,025
12/08/2024 35,194.00p 35,429.00p 35,015.00p 35,189.50p 8,490
09/08/2024 34,967.00p 35,211.00p 34,493.00p 34,994.00p 13,223
08/08/2024 34,046.00p 34,789.00p 33,785.00p 34,742.00p 11,530
07/08/2024 34,670.00p 35,056.00p 34,416.00p 34,901.00p 8,002
06/08/2024 34,508.00p 34,618.00p 33,907.00p 34,520.00p 10,050
05/08/2024 33,541.00p 34,396.00p 32,801.00p 34,201.00p 27,715
02/08/2024 35,343.00p 35,391.00p 34,726.54p 34,899.00p 19,251
01/08/2024 37,033.00p 37,097.00p 36,329.00p 36,329.00p 5,264
31/07/2024 36,171.00p 36,765.00p 36,155.00p 36,765.00p 9,673
30/07/2024 36,228.00p 36,399.00p 35,802.00p 35,853.00p 8,120
29/07/2024 36,358.00p 36,476.00p 36,096.00p 36,158.50p 5,893
26/07/2024 36,004.00p 38,750.00p 34,500.00p 36,176.00p 4,175
25/07/2024 36,255.00p 36,352.00p 34,500.00p 36,176.00p 10,596
24/07/2024 37,135.00p 37,164.00p 36,470.04p 36,513.00p 7,062
23/07/2024 37,496.00p 37,765.00p 37,395.00p 37,737.00p 3,539
22/07/2024 37,307.00p 37,656.23p 37,201.00p 37,323.00p 12,610
19/07/2024 37,466.00p 37,527.00p 37,127.05p 37,135.50p 5,933
18/07/2024 37,994.00p 37,994.00p 37,220.00p 37,220.00p 22,038
17/07/2024 38,390.00p 38,454.00p 37,626.00p 37,828.00p 7,937
16/07/2024 38,741.00p 38,817.00p 38,471.45p 38,601.50p 9,969
15/07/2024 38,786.00p 39,039.00p 38,670.00p 38,928.00p 6,890
12/07/2024 38,343.00p 38,826.00p 38,001.00p 38,783.00p 10,913
11/07/2024 39,193.00p 39,827.00p 38,490.00p 38,490.00p 13,940
10/07/2024 38,827.00p 39,009.00p 38,813.00p 38,938.00p 3,449
09/07/2024 38,920.00p 38,958.82p 38,792.00p 38,808.00p 7,549
08/07/2024 38,661.00p 38,761.00p 38,582.00p 38,761.00p 2,066
05/07/2024 38,354.00p 38,816.00p 38,304.40p 38,556.50p 1,861
04/07/2024 38,264.00p 38,295.00p 38,194.60p 38,223.00p 7,220
03/07/2024 38,011.00p 38,181.00p 37,903.12p 38,153.50p 2,915
02/07/2024 37,441.00p 37,725.00p 37,351.92p 37,719.50p 1,217
01/07/2024 37,480.00p 37,533.00p 37,122.00p 37,389.50p 1,925
28/06/2024 37,716.00p 37,973.09p 37,593.81p 37,668.50p 2,285
27/06/2024 37,410.00p 37,684.29p 37,342.00p 37,460.00p 1,788
26/06/2024 37,491.00p 37,571.82p 37,289.00p 37,364.00p 7,172
25/06/2024 37,056.00p 37,324.22p 36,944.00p 37,301.50p 9,133
24/06/2024 37,413.00p 37,501.00p 37,107.24p 37,255.50p 1,211
21/06/2024 37,531.00p 37,926.00p 37,281.97p 37,422.00p 2,052
20/06/2024 38,056.00p 38,127.00p 37,678.99p 37,773.50p 3,516
19/06/2024 37,859.00p 37,885.00p 37,800.30p 37,851.50p 3,104
18/06/2024 37,791.00p 37,889.00p 37,640.36p 37,699.00p 6,675
17/06/2024 37,328.00p 37,438.64p 37,255.00p 37,424.00p 3,425
14/06/2024 37,232.00p 37,283.99p 36,990.42p 37,190.00p 3,812
13/06/2024 37,241.00p 37,279.44p 37,025.00p 37,112.00p 4,116
12/06/2024 36,466.00p 37,020.00p 36,454.00p 36,986.50p 12,687
11/06/2024 36,196.00p 36,257.00p 36,043.11p 36,217.50p 1,393
10/06/2024 36,026.00p 36,165.00p 35,962.00p 36,152.50p 1,897
07/06/2024 36,142.00p 36,213.00p 35,908.00p 36,104.50p 2,879
06/06/2024 36,120.00p 36,204.00p 36,065.00p 36,116.50p 1,500
05/06/2024 35,474.00p 35,938.00p 35,107.00p 35,897.50p 3,935
04/06/2024 35,220.00p 35,321.00p 35,060.00p 35,207.50p 1,681
03/06/2024 35,313.00p 35,474.00p 35,168.00p 35,225.00p 5,778
31/05/2024 35,138.00p 35,306.52p 34,682.00p 34,682.00p 5,928
30/05/2024 35,330.00p 35,560.00p 35,246.79p 35,314.00p 1,954
29/05/2024 35,677.00p 35,727.00p 35,452.68p 35,612.00p 2,020
28/05/2024 35,803.00p 36,262.00p 35,137.00p 35,767.50p 4,187
27/05/2024 35,338.00p 35,782.00p 35,313.00p 35,731.00p 4,809
24/05/2024 35,338.00p 35,782.00p 35,313.00p 35,731.00p 4,809
23/05/2024 35,826.00p 35,953.00p 35,553.43p 35,692.50p 5,775
22/05/2024 35,500.00p 35,597.00p 35,428.00p 35,404.50p 1,774
21/05/2024 35,335.00p 35,456.73p 35,287.92p 35,404.50p 1,424
20/05/2024 35,257.00p 35,426.00p 35,202.00p 35,402.50p 3,220
17/05/2024 35,263.00p 35,302.00p 35,154.57p 35,228.50p 2,159
16/05/2024 35,339.00p 35,402.00p 35,262.00p 35,384.00p 3,915
15/05/2024 34,763.00p 35,129.00p 34,714.23p 35,088.00p 2,295
14/05/2024 34,539.00p 34,654.12p 34,387.00p 34,625.00p 2,296
13/05/2024 34,494.00p 34,613.00p 34,481.00p 34,507.00p 1,777
10/05/2024 34,483.00p 34,658.00p 34,311.00p 34,425.50p 3,753

Market data

Select a section