Invesco Markets III Invesco EQQQ Nasdaq-100 Ucits ETF

(EQQQ)
Sector: n/a
40,418.50p
331.50p 0.83
Last updated: 17:15:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 40,245.00p 40,490.00p 40,141.00p 40,418.50p 16,877
11/11/2024 40,155.00p 40,302.76p 39,979.00p 40,087.00p 22,888
08/11/2024 39,857.00p 39,947.00p 39,642.00p 39,936.00p 22,381
07/11/2024 39,380.00p 39,632.00p 39,322.87p 39,602.00p 17,961
06/11/2024 39,067.00p 39,362.97p 38,883.00p 39,243.00p 36,705
05/11/2024 37,705.00p 38,025.00p 37,639.55p 37,934.00p 8,153
04/11/2024 37,842.00p 37,912.75p 37,537.49p 37,812.00p 20,831
01/11/2024 37,850.00p 38,035.00p 37,642.00p 37,955.00p 17,409
31/10/2024 37,997.00p 38,205.00p 37,799.00p 37,919.50p 30,127
30/10/2024 38,716.00p 38,860.00p 38,479.00p 38,569.00p 22,703
29/10/2024 38,459.00p 38,541.49p 38,270.00p 38,500.00p 12,708
28/10/2024 38,646.00p 38,710.00p 38,296.00p 38,417.00p 13,063
25/10/2024 38,201.00p 38,702.00p 38,169.91p 38,587.00p 22,291
24/10/2024 38,132.00p 38,233.00p 37,982.00p 38,076.00p 14,653
23/10/2024 38,361.00p 38,429.00p 38,076.00p 38,076.00p 10,583
22/10/2024 38,163.00p 38,402.00p 38,082.70p 38,283.00p 14,283
21/10/2024 38,062.00p 38,306.87p 37,880.12p 38,066.00p 19,786
18/10/2024 37,944.00p 38,161.00p 37,932.92p 38,135.00p 21,064
17/10/2024 38,184.00p 38,455.06p 38,014.29p 38,155.00p 12,586
16/10/2024 38,018.00p 38,051.00p 37,628.30p 37,870.00p 11,478
15/10/2024 38,264.00p 38,291.00p 37,685.16p 37,837.00p 21,160
14/10/2024 37,921.00p 38,405.00p 37,895.00p 38,189.00p 17,577
11/10/2024 37,901.00p 37,953.00p 37,600.00p 37,885.00p 8,430
10/10/2024 37,882.00p 37,980.00p 37,700.00p 37,951.00p 10,859
09/10/2024 37,487.00p 37,777.00p 37,422.11p 37,777.00p 22,915
08/10/2024 37,017.00p 37,485.52p 36,881.00p 37,450.50p 23,646
07/10/2024 37,300.00p 37,384.00p 37,168.00p 37,318.00p 16,157
04/10/2024 36,823.00p 37,503.38p 36,782.00p 37,100.00p 20,565
03/10/2024 36,669.00p 37,137.00p 36,533.58p 36,962.00p 23,256
02/10/2024 36,354.00p 36,622.00p 36,210.66p 36,604.00p 22,236
01/10/2024 36,658.00p 36,892.08p 36,143.72p 36,336.00p 21,929
30/09/2024 36,499.00p 36,696.00p 36,303.00p 36,506.50p 9,581
27/09/2024 36,645.00p 36,805.54p 36,543.00p 36,543.00p 16,605
26/09/2024 37,100.00p 37,204.00p 36,492.00p 36,529.50p 11,775
25/09/2024 36,261.00p 36,620.00p 36,202.00p 36,612.00p 15,570
24/09/2024 36,471.00p 36,525.00p 36,031.00p 36,372.00p 14,866
23/09/2024 36,483.00p 36,635.76p 36,277.00p 36,386.00p 4,791
20/09/2024 36,323.00p 36,508.00p 36,170.89p 36,252.00p 9,246
19/09/2024 36,316.00p 36,773.00p 36,258.00p 36,640.00p 15,733
18/09/2024 36,126.00p 36,135.00p 35,877.00p 35,951.50p 2,942
17/09/2024 36,023.00p 36,331.38p 35,999.00p 36,248.00p 6,641
16/09/2024 36,176.00p 36,239.91p 35,736.00p 35,915.00p 8,483
13/09/2024 36,148.00p 36,314.88p 36,071.00p 36,020.00p 6,961
12/09/2024 36,172.00p 36,190.00p 35,850.00p 36,020.00p 16,547
11/09/2024 35,086.00p 35,397.00p 34,848.14p 35,073.00p 15,576
10/09/2024 34,758.00p 37,980.00p 34,716.94p 35,096.00p 8,568
09/09/2024 34,644.00p 34,960.00p 34,570.92p 34,722.00p 13,453
06/09/2024 34,891.00p 35,144.00p 34,300.00p 34,393.00p 18,541
05/09/2024 35,090.00p 35,522.00p 34,900.00p 35,024.00p 12,557
04/09/2024 35,109.00p 35,446.90p 34,968.64p 35,302.00p 20,886
03/09/2024 36,403.00p 36,509.00p 35,687.00p 35,814.00p 12,364
02/09/2024 36,333.00p 36,495.00p 36,240.23p 36,139.50p 9,519
30/08/2024 36,062.00p 36,413.00p 36,040.73p 36,139.50p 8,595
29/08/2024 35,699.00p 36,495.17p 35,685.00p 36,364.00p 17,069
28/08/2024 36,193.00p 36,311.00p 35,661.00p 35,802.00p 14,778
27/08/2024 36,219.00p 36,386.84p 35,890.00p 36,121.00p 20,293
26/08/2024 37,077.00p 37,230.00p 36,839.00p 36,839.00p 7,161
23/08/2024 37,077.00p 37,230.00p 36,839.00p 36,839.00p 7,161
22/08/2024 37,077.00p 37,230.00p 36,839.00p 36,839.00p 7,161
21/08/2024 37,052.00p 37,234.00p 36,939.00p 37,020.50p 12,446
20/08/2024 37,277.00p 37,356.00p 36,883.28p 37,047.00p 20,391
19/08/2024 36,753.00p 36,934.00p 36,666.00p 36,887.00p 14,679
16/08/2024 37,179.00p 37,215.00p 36,706.00p 36,868.50p 19,579
15/08/2024 36,297.00p 36,960.00p 36,190.14p 36,903.50p 27,728
14/08/2024 36,214.00p 36,392.00p 35,839.17p 36,199.50p 21,994
13/08/2024 35,628.00p 36,044.00p 35,500.00p 35,980.00p 14,611
12/08/2024 35,493.00p 38,000.00p 35,298.62p 35,441.00p 21,123
09/08/2024 35,289.00p 35,532.00p 35,140.00p 35,251.50p 73,773
08/08/2024 34,473.00p 35,267.04p 34,270.00p 35,170.00p 19,875
07/08/2024 35,023.00p 35,483.68p 34,914.00p 35,287.50p 29,607
06/08/2024 34,794.00p 35,061.00p 34,401.00p 34,915.00p 44,409
05/08/2024 33,665.00p 35,120.00p 33,111.09p 34,493.00p 70,273
02/08/2024 35,726.00p 35,837.66p 34,820.37p 35,090.00p 46,964
01/08/2024 37,134.00p 37,337.00p 36,600.00p 36,600.00p 32,260
31/07/2024 36,311.00p 36,863.00p 36,261.00p 36,863.00p 17,487
30/07/2024 36,296.00p 36,499.00p 35,906.71p 35,946.00p 15,633
29/07/2024 36,445.00p 36,617.00p 36,111.00p 36,111.00p 16,755
26/07/2024 36,020.00p 36,392.00p 35,923.28p 36,164.00p 52,957
25/07/2024 36,247.00p 36,285.00p 35,573.08p 36,164.00p 29,025
24/07/2024 37,101.00p 37,142.21p 36,363.69p 36,396.00p 27,833
23/07/2024 37,399.00p 37,692.56p 37,289.00p 37,663.00p 36,069
22/07/2024 37,159.00p 37,566.00p 36,973.22p 37,198.00p 27,334
19/07/2024 37,244.00p 37,517.00p 37,021.19p 37,025.00p 16,997
18/07/2024 37,555.00p 37,635.00p 36,987.00p 36,987.00p 19,164
17/07/2024 38,147.00p 38,147.00p 37,398.00p 37,474.00p 21,292
16/07/2024 38,520.00p 38,668.87p 38,316.91p 38,417.50p 12,144
15/07/2024 38,498.00p 38,750.58p 38,367.00p 38,622.00p 12,299
12/07/2024 38,300.00p 38,516.00p 38,070.00p 38,478.00p 21,001
11/07/2024 39,314.00p 39,314.00p 38,466.00p 38,479.00p 26,426
10/07/2024 39,145.00p 39,227.00p 39,038.00p 39,094.00p 27,184
09/07/2024 39,151.00p 39,232.00p 39,082.00p 39,163.00p 17,294
08/07/2024 38,923.00p 38,951.00p 38,790.00p 38,947.00p 21,230
05/07/2024 38,713.00p 38,844.00p 38,550.00p 38,814.00p 13,670
04/07/2024 38,682.00p 38,722.00p 38,587.15p 38,623.00p 10,037
03/07/2024 38,564.00p 38,594.06p 38,313.00p 38,507.00p 13,563
02/07/2024 38,199.00p 38,362.00p 38,028.00p 38,343.00p 9,798
01/07/2024 38,115.00p 38,151.00p 37,776.26p 38,137.00p 18,155
28/06/2024 38,450.00p 38,742.00p 38,307.50p 38,441.00p 22,649
27/06/2024 38,120.00p 38,355.00p 38,031.00p 38,161.00p 10,556
26/06/2024 38,104.00p 38,221.05p 37,972.00p 38,149.50p 12,046
25/06/2024 37,630.00p 37,960.00p 37,510.27p 37,954.00p 14,722
24/06/2024 38,130.00p 38,171.00p 37,678.00p 37,831.00p 9,235
21/06/2024 38,276.00p 38,284.00p 38,023.00p 38,176.00p 8,937
20/06/2024 38,515.00p 38,738.00p 38,256.00p 38,404.00p 11,183
19/06/2024 38,318.00p 38,377.53p 38,283.32p 38,337.00p 9,982
18/06/2024 38,333.00p 38,500.00p 38,228.15p 38,002.00p 19,412
17/06/2024 37,992.00p 38,064.00p 37,869.28p 38,002.00p 16,487
14/06/2024 37,658.00p 37,966.00p 37,429.00p 37,776.50p 10,193
13/06/2024 37,568.00p 37,578.00p 37,324.00p 37,475.50p 23,362
12/06/2024 36,919.00p 37,294.00p 36,833.00p 37,151.00p 28,387
11/06/2024 36,653.00p 36,779.00p 36,500.00p 36,716.00p 7,235
10/06/2024 36,536.00p 36,643.00p 36,474.00p 36,638.50p 8,524
07/06/2024 36,453.00p 36,660.30p 36,322.00p 36,618.00p 10,286
06/06/2024 36,404.00p 36,550.94p 36,350.00p 36,411.50p 8,060
05/06/2024 35,778.00p 36,280.00p 35,744.92p 36,254.00p 11,147
04/06/2024 35,448.00p 35,636.00p 35,381.97p 35,504.50p 9,307
03/06/2024 35,755.00p 35,937.00p 35,375.00p 35,504.50p 13,444
31/05/2024 35,609.00p 35,739.00p 35,121.00p 35,121.00p 17,971
30/05/2024 35,881.00p 36,014.00p 35,685.00p 35,770.00p 14,148
29/05/2024 36,065.00p 36,182.00p 35,899.00p 36,135.00p 6,595
28/05/2024 36,189.00p 36,500.00p 35,915.80p 36,086.00p 14,520
27/05/2024 35,894.00p 36,138.00p 35,894.00p 36,138.00p 56
24/05/2024 35,894.00p 36,174.00p 35,845.00p 36,138.00p 17,948
23/05/2024 36,274.00p 36,413.00p 36,049.00p 36,220.50p 13,318
22/05/2024 35,901.00p 36,055.00p 35,885.00p 36,036.00p 9,206
21/05/2024 35,913.00p 35,929.00p 35,785.00p 35,903.00p 6,946
20/05/2024 35,784.00p 35,950.00p 35,734.65p 35,937.00p 15,061
17/05/2024 35,880.00p 35,954.00p 35,722.00p 35,744.00p 9,947
16/05/2024 35,923.00p 36,044.00p 35,852.00p 36,011.00p 13,386
15/05/2024 35,584.00p 35,748.73p 35,469.00p 35,713.00p 26,242
14/05/2024 35,440.00p 35,581.90p 35,315.00p 35,437.00p 9,895
13/05/2024 35,517.00p 35,555.00p 35,350.00p 35,433.00p 11,483