Market data

Select a section

Invesco Markets III Invesco EQQQ Nasdaq 100 UCITS ETF £ Hdg

(EQGB)
Sector: n/a
40,787.00p
410.00p 1.02
Last updated: 16:52:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section