Market data

Select a section

Invesco Markets III Invesco EQQQ Nasdaq 100 UCITS ETF £ Hdg

(EQGB)
Sector: n/a
43,945.00p
20.00p 0.05
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 43,775.00p 43,965.00p 43,640.00p 43,925.00p 4,878
16/07/2025 43,475.00p 43,660.00p 43,285.00p 43,465.00p 3,646
15/07/2025 43,765.00p 44,410.00p 43,600.00p 43,800.00p 3,932
14/07/2025 43,170.00p 43,695.00p 43,010.00p 43,497.50p 4,773
11/07/2025 43,360.00p 43,485.00p 43,190.00p 43,370.00p 3,548
10/07/2025 43,445.00p 43,645.00p 43,265.00p 43,457.50p 3,265
09/07/2025 43,230.00p 43,655.00p 43,190.00p 43,390.00p 6,178
08/07/2025 43,335.00p 43,390.00p 43,150.00p 43,205.00p 4,278
07/07/2025 43,315.00p 43,435.00p 43,015.00p 43,282.50p 2,216
04/07/2025 43,400.00p 43,480.00p 43,165.00p 43,285.00p 2,930
03/07/2025 43,200.00p 43,655.00p 43,095.00p 43,537.50p 4,030
02/07/2025 42,910.00p 43,275.00p 42,580.00p 43,065.00p 6,079
01/07/2025 43,120.00p 43,155.00p 42,650.00p 42,820.00p 8,492
30/06/2025 43,160.00p 43,615.00p 43,005.00p 43,080.00p 7,991
27/06/2025 42,875.00p 43,075.00p 42,395.00p 43,035.00p 10,025
26/06/2025 42,470.00p 42,680.00p 42,430.00p 42,600.00p 9,034
25/06/2025 42,280.00p 42,540.00p 42,260.00p 42,385.00p 4,984
23/06/2025 41,195.00p 41,605.00p 41,040.00p 41,392.50p 4,110
20/06/2025 40,850.00p 41,750.00p 40,850.00p 41,235.00p 4,240
19/06/2025 41,245.00p 41,290.00p 40,810.00p 40,965.00p 2,569
18/06/2025 41,525.00p 41,685.00p 41,345.00p 41,587.50p 6,375
17/06/2025 41,615.00p 41,745.00p 41,460.00p 41,635.00p 5,441
16/06/2025 41,515.00p 41,900.00p 41,390.00p 41,832.50p 3,811
13/06/2025 41,145.00p 41,520.00p 41,115.00p 41,512.50p 5,158
12/06/2025 41,610.00p 41,915.00p 40,970.00p 41,655.00p 6,516
11/06/2025 41,705.00p 42,550.00p 41,650.00p 41,900.00p 8,996
10/06/2025 41,535.00p 41,680.00p 41,360.00p 41,490.00p 6,478
09/06/2025 41,435.00p 41,655.00p 41,375.00p 41,565.00p 5,471
06/06/2025 41,200.00p 41,945.00p 41,170.00p 41,465.00p 4,565
05/06/2025 41,410.00p 41,820.00p 41,060.00p 41,717.50p 5,409
04/06/2025 41,250.00p 41,630.00p 40,860.00p 41,380.00p 4,895
03/06/2025 40,830.00p 41,240.00p 40,710.00p 41,200.00p 3,568
02/06/2025 40,415.00p 40,800.00p 40,280.00p 40,630.00p 4,860
30/05/2025 40,575.00p 40,735.00p 40,385.00p 40,630.00p 3,513
29/05/2025 41,385.00p 41,555.00p 40,670.00p 40,795.00p 6,330
28/05/2025 40,785.00p 40,995.00p 40,685.00p 40,790.00p 3,319
27/05/2025 40,385.00p 40,675.00p 40,175.00p 40,675.00p 7,999
26/05/2025 40,210.00p 40,350.00p 39,370.00p 39,835.00p 10,867
23/05/2025 40,210.00p 40,350.00p 39,370.00p 39,835.00p 10,867
22/05/2025 40,270.00p 40,515.00p 39,960.00p 40,310.00p 4,673
21/05/2025 40,500.00p 40,920.00p 40,315.00p 40,850.00p 8,549
20/05/2025 40,695.00p 40,820.00p 40,555.00p 40,687.50p 4,298
19/05/2025 40,200.00p 40,795.00p 40,050.00p 40,650.00p 5,293
16/05/2025 40,585.00p 40,850.00p 40,515.00p 40,637.50p 4,950
15/05/2025 40,520.00p 40,700.00p 40,250.00p 40,700.00p 4,701
14/05/2025 40,520.00p 40,635.00p 40,300.00p 40,572.50p 9,978
13/05/2025 39,555.00p 40,425.00p 39,530.00p 40,395.00p 12,305
12/05/2025 39,280.00p 39,860.00p 39,114.38p 39,485.00p 17,070
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

Market data

Select a section