Market data

Select a section

Invesco Markets III Invesco EQQQ Nasdaq 100 UCITS ETF £ Hdg

(EQGB)
Sector: n/a
38,190.00p
-67.50p -0.18
Last updated: 16:40:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/05/2025 38,310.00p 38,485.00p 38,070.00p 38,190.00p 6,104
08/05/2025 38,220.00p 38,460.00p 37,925.00p 38,257.50p 5,860
07/05/2025 37,885.00p 37,970.00p 37,515.00p 37,550.00p 4,346
06/05/2025 37,800.00p 37,890.00p 37,430.00p 37,807.50p 6,877
05/05/2025 37,780.00p 38,280.00p 37,650.00p 38,210.00p 8,882
02/05/2025 37,780.00p 38,280.00p 37,650.00p 38,210.00p 8,882
01/05/2025 37,830.00p 38,155.00p 37,695.00p 38,070.00p 5,479
30/04/2025 37,115.00p 37,205.00p 36,210.81p 36,802.50p 9,176
29/04/2025 37,090.00p 37,180.00p 36,720.00p 37,010.00p 6,526
28/04/2025 36,960.00p 37,175.00p 36,605.00p 36,612.50p 5,250
25/04/2025 36,850.00p 37,000.00p 36,285.00p 36,665.00p 7,198
24/04/2025 35,545.00p 36,435.00p 35,000.00p 36,320.00p 10,829
23/04/2025 35,765.00p 36,580.00p 35,480.00p 35,775.00p 11,795
22/04/2025 34,495.00p 34,905.00p 34,195.00p 34,817.50p 8,679
21/04/2025 35,265.00p 35,370.00p 34,643.53p 34,680.00p 5,186
18/04/2025 35,265.00p 35,370.00p 34,643.53p 34,680.00p 5,186
17/04/2025 35,265.00p 35,370.00p 34,643.53p 34,680.00p 5,186
16/04/2025 35,100.00p 35,745.00p 35,075.00p 35,477.50p 2,402
15/04/2025 35,985.00p 36,290.00p 35,695.00p 36,025.00p 7,385
14/04/2025 36,350.00p 36,500.00p 35,850.00p 36,000.00p 5,666
11/04/2025 35,450.00p 36,500.00p 34,500.00p 34,825.00p 2,760
10/04/2025 36,282.00p 36,410.00p 34,835.00p 35,188.00p 11,552
09/04/2025 32,746.00p 33,628.00p 31,830.00p 32,925.00p 11,551
08/04/2025 33,811.00p 34,983.00p 33,444.00p 34,184.00p 12,256
07/04/2025 31,153.00p 34,127.00p 31,052.00p 32,540.00p 18,018
04/04/2025 35,323.00p 35,536.00p 33,251.00p 33,980.50p 24,877
03/04/2025 36,118.00p 36,363.00p 35,222.00p 35,587.00p 14,480
02/04/2025 36,954.00p 37,574.00p 36,424.00p 37,232.50p 5,266
01/04/2025 36,711.00p 37,250.00p 36,228.00p 37,077.00p 10,411
28/03/2025 37,529.00p 37,983.00p 36,768.00p 36,824.50p 8,094
27/03/2025 37,890.00p 38,124.00p 37,612.00p 37,893.50p 3,024
26/03/2025 38,704.00p 39,080.00p 38,029.00p 38,106.00p 4,393
25/03/2025 38,298.00p 38,670.00p 37,962.00p 38,616.00p 3,138
24/03/2025 37,650.00p 39,142.00p 37,642.00p 38,444.00p 8,313
21/03/2025 37,393.00p 37,540.00p 36,651.00p 37,540.00p 3,423
20/03/2025 37,818.00p 38,020.00p 37,258.86p 37,502.50p 8,733
19/03/2025 37,231.00p 37,597.00p 37,138.00p 37,542.50p 3,887
18/03/2025 37,746.00p 37,938.00p 36,765.00p 37,223.50p 5,141
17/03/2025 37,353.00p 37,896.00p 36,558.00p 37,472.50p 3,463
14/03/2025 36,829.00p 37,537.00p 36,829.00p 37,372.50p 7,048
13/03/2025 37,203.00p 37,671.00p 36,291.00p 36,772.50p 3,506
12/03/2025 37,210.00p 38,073.00p 36,967.00p 37,482.50p 7,325
11/03/2025 37,250.00p 37,295.00p 36,517.00p 36,899.50p 5,936
10/03/2025 38,228.00p 38,287.00p 37,038.00p 37,218.50p 11,192
07/03/2025 38,374.00p 38,520.00p 37,525.00p 37,801.00p 7,102
06/03/2025 39,067.00p 39,083.00p 38,480.00p 38,890.00p 31,704
05/03/2025 38,966.00p 39,197.00p 38,481.00p 38,575.00p 6,959
04/03/2025 38,959.00p 39,048.00p 38,099.00p 38,258.50p 11,481
28/02/2025 39,207.00p 39,454.00p 38,301.00p 39,182.50p 11,447
27/02/2025 40,431.00p 40,573.00p 39,683.00p 39,982.00p 12,327
26/02/2025 40,444.00p 40,605.00p 40,220.00p 40,533.50p 4,277
25/02/2025 40,415.00p 40,655.00p 39,806.00p 39,894.50p 8,012
24/02/2025 41,196.00p 41,356.00p 40,665.00p 40,932.50p 7,874
21/02/2025 41,970.00p 42,154.00p 39,426.00p 41,671.00p 11,022
20/02/2025 42,070.00p 42,103.00p 41,614.59p 41,756.00p 12,103
19/02/2025 42,170.00p 42,190.00p 41,699.00p 42,078.00p 5,907
18/02/2025 42,267.00p 42,271.49p 41,712.77p 42,052.00p 2,709
17/02/2025 42,178.00p 42,224.00p 42,016.00p 42,127.50p 3,396
14/02/2025 41,876.00p 42,100.00p 41,746.00p 41,927.00p 1,633
13/02/2025 41,359.00p 41,760.45p 41,223.00p 41,668.50p 10,454
12/02/2025 41,282.00p 41,343.00p 40,717.00p 41,004.50p 4,645
11/02/2025 41,118.00p 41,391.46p 41,039.43p 41,303.50p 4,404
10/02/2025 41,137.00p 41,430.00p 41,048.00p 41,348.00p 4,259
07/02/2025 41,407.00p 41,855.00p 40,937.00p 40,994.00p 3,106
06/02/2025 41,221.00p 41,327.61p 40,992.00p 40,857.00p 6,371
05/02/2025 40,690.00p 40,868.00p 40,491.00p 40,857.00p 5,352
04/02/2025 40,514.00p 40,999.00p 40,318.00p 40,542.00p 6,635
03/02/2025 39,983.00p 40,624.00p 39,830.00p 40,542.00p 12,771
31/01/2025 41,189.00p 41,537.00p 41,105.00p 41,450.50p 13,515
30/01/2025 41,000.00p 41,111.00p 40,503.77p 40,734.00p 11,207
29/01/2025 40,968.00p 40,991.00p 40,551.00p 40,612.50p 7,364
28/01/2025 40,327.00p 40,566.00p 39,992.27p 40,440.00p 13,467
27/01/2025 40,313.00p 40,755.00p 39,251.44p 40,082.50p 20,874
24/01/2025 41,558.00p 41,702.00p 41,142.00p 41,582.50p 4,041
23/01/2025 41,450.00p 41,492.00p 41,292.76p 41,453.50p 3,205
22/01/2025 41,286.00p 41,620.00p 41,240.00p 41,608.50p 7,279
21/01/2025 40,817.00p 41,007.00p 40,745.00p 40,815.50p 4,248
20/01/2025 40,855.00p 41,094.00p 40,712.00p 41,017.00p 4,430
17/01/2025 40,232.00p 40,844.00p 40,032.00p 40,787.00p 7,459
16/01/2025 40,673.00p 40,761.00p 40,235.44p 40,187.50p 9,227
15/01/2025 39,440.00p 40,380.00p 39,414.45p 40,187.50p 10,947
14/01/2025 39,695.00p 39,846.00p 39,357.00p 39,137.00p 6,992
13/01/2025 39,374.00p 39,410.00p 38,990.00p 39,137.00p 6,666
10/01/2025 40,154.00p 40,287.00p 39,364.00p 39,474.00p 17,188
09/01/2025 40,055.00p 40,228.00p 38,934.25p 40,155.50p 2,200
08/01/2025 40,360.00p 40,450.00p 39,996.00p 40,200.50p 5,206
07/01/2025 40,921.00p 41,063.00p 40,359.00p 40,587.50p 6,314
06/01/2025 40,558.00p 41,249.00p 40,558.00p 41,220.50p 6,532
03/01/2025 39,966.00p 40,365.43p 38,600.00p 40,341.50p 3,126
02/01/2025 40,220.00p 40,453.00p 39,860.00p 40,088.50p 4,802
01/01/2025 40,308.00p 40,530.00p 40,173.00p 40,502.50p 2,179
31/12/2024 40,308.00p 40,530.00p 40,173.00p 40,502.50p 2,179
30/12/2024 40,794.00p 40,871.00p 40,000.00p 40,270.00p 4,855
27/12/2024 41,330.00p 41,579.00p 40,484.17p 40,716.00p 4,666
26/12/2024 41,007.00p 41,064.00p 40,809.00p 40,953.00p 2,324
25/12/2024 41,007.00p 41,064.00p 40,809.00p 40,953.00p 2,324
24/12/2024 41,007.00p 41,064.00p 40,809.00p 40,953.00p 2,324
23/12/2024 40,752.00p 40,808.00p 40,372.00p 40,492.00p 6,205
20/12/2024 39,959.00p 40,699.40p 39,399.07p 40,643.00p 7,540
19/12/2024 40,379.00p 41,165.00p 39,912.00p 40,530.50p 9,260
18/12/2024 41,891.00p 41,967.00p 41,642.47p 41,773.00p 2,887
17/12/2024 41,900.00p 42,027.00p 41,683.00p 41,850.50p 4,483
16/12/2024 41,354.00p 42,500.00p 36,438.00p 41,842.00p 3,640
13/12/2024 41,282.00p 41,554.00p 41,137.00p 41,201.50p 4,543
12/12/2024 41,308.00p 41,743.00p 41,070.00p 41,226.50p 2,921
11/12/2024 40,655.00p 41,319.00p 40,630.00p 41,288.00p 2,156
10/12/2024 40,755.00p 40,989.00p 40,679.40p 40,754.00p 1,678
09/12/2024 41,119.00p 41,183.00p 40,675.00p 40,798.00p 2,375
06/12/2024 40,777.00p 41,055.11p 40,661.00p 40,997.50p 3,620
05/12/2024 40,767.00p 40,911.00p 40,673.00p 40,831.00p 4,773
04/12/2024 40,500.00p 40,776.00p 40,098.00p 40,697.00p 5,841
03/12/2024 40,209.00p 40,278.30p 40,066.00p 40,274.00p 2,045
02/12/2024 39,765.00p 40,208.00p 39,661.00p 40,138.00p 3,488
29/11/2024 39,540.00p 39,775.00p 39,452.00p 39,760.50p 1,612
28/11/2024 39,559.00p 39,608.00p 39,431.00p 39,575.00p 1,285
27/11/2024 39,565.00p 39,945.00p 39,248.00p 39,255.50p 3,735
26/11/2024 39,519.00p 39,802.00p 36,438.00p 39,670.00p 4,951
25/11/2024 39,629.00p 39,901.00p 39,542.15p 39,628.00p 5,891
22/11/2024 39,404.00p 39,497.00p 31,000.00p 39,318.50p 5,800
21/11/2024 39,088.00p 39,532.00p 31,000.00p 39,318.50p 6,506
20/11/2024 39,388.00p 39,482.00p 38,744.52p 38,900.00p 4,077
19/11/2024 39,034.00p 39,120.34p 38,576.42p 39,108.00p 10,618
18/11/2024 38,971.00p 40,077.00p 38,722.00p 39,181.00p 6,860
15/11/2024 39,434.00p 40,100.00p 38,619.00p 39,920.50p 6,689
14/11/2024 39,989.00p 40,147.00p 39,776.00p 39,920.50p 2,241
13/11/2024 39,952.00p 40,149.00p 39,811.02p 39,988.00p 2,710
12/11/2024 40,100.00p 40,485.04p 39,933.32p 40,026.50p 6,155
11/11/2024 40,296.00p 40,366.00p 39,981.00p 40,079.00p 18,533

Market data

Select a section