Market data

Select a section

Invesco Markets III Invesco EQQQ Nasdaq-100 Ucits ETF

(EQQQ)
Sector: n/a
39,381.00p
115.00p 0.29
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 39,070.00p 39,499.00p 39,070.00p 39,381.00p 24,496
15/05/2025 39,101.00p 39,960.00p 38,870.00p 39,266.00p 47,277
14/05/2025 39,104.00p 39,234.00p 38,775.00p 39,174.00p 36,398
13/05/2025 38,474.00p 39,223.00p 38,319.00p 39,043.00p 44,099
12/05/2025 37,931.00p 38,905.00p 37,799.68p 38,370.00p 60,973
09/05/2025 37,143.00p 39,000.00p 36,714.00p 36,871.00p 19,016
08/05/2025 36,928.00p 37,277.00p 36,404.00p 36,976.00p 28,193
07/05/2025 36,417.00p 36,643.00p 36,053.68p 36,146.00p 17,228
06/05/2025 36,537.00p 39,000.00p 35,910.00p 36,328.00p 34,639
05/05/2025 36,443.00p 36,984.00p 36,366.00p 36,907.00p 35,966
02/05/2025 36,443.00p 36,984.00p 36,366.00p 36,907.00p 35,966
01/05/2025 36,441.00p 36,930.00p 36,150.00p 36,733.00p 27,211
30/04/2025 35,542.00p 35,696.00p 34,736.00p 35,428.00p 32,228
29/04/2025 35,445.00p 35,707.00p 35,142.00p 35,478.50p 22,292
28/04/2025 35,666.00p 35,709.00p 35,085.00p 35,090.50p 26,535
25/04/2025 35,558.00p 35,586.00p 35,079.00p 35,354.00p 45,513
24/04/2025 34,359.00p 35,175.00p 33,976.00p 35,023.00p 41,006
23/04/2025 34,188.00p 35,088.00p 34,133.00p 34,581.00p 40,040
22/04/2025 32,959.00p 33,390.00p 32,784.00p 33,326.00p 24,722
21/04/2025 34,140.00p 34,376.00p 33,457.00p 33,666.00p 20,021
18/04/2025 34,140.00p 34,376.00p 33,457.00p 33,666.00p 20,021
17/04/2025 34,140.00p 34,376.00p 33,457.00p 33,666.00p 20,021
16/04/2025 34,054.00p 34,531.00p 33,845.00p 34,320.00p 21,788
15/04/2025 34,794.00p 35,165.00p 34,569.00p 34,913.00p 20,063
14/04/2025 35,206.00p 35,625.00p 34,883.00p 34,923.00p 49,302
11/04/2025 34,813.00p 34,879.00p 33,911.47p 34,307.00p 35,468
10/04/2025 36,169.00p 36,242.00p 34,525.00p 34,564.00p 67,943
09/04/2025 32,572.00p 33,510.00p 32,001.00p 32,976.00p 53,688
08/04/2025 33,747.00p 34,950.00p 33,664.00p 34,249.00p 69,051
07/04/2025 31,140.00p 34,771.00p 30,891.00p 32,977.00p 101,367
04/04/2025 34,580.00p 34,807.00p 33,111.00p 33,691.00p 72,073
03/04/2025 35,223.00p 35,427.00p 34,501.00p 34,883.00p 65,805
02/04/2025 36,727.00p 36,938.00p 36,176.00p 36,805.00p 34,570
01/04/2025 36,423.00p 36,753.87p 36,183.88p 36,738.00p 29,688
31/03/2025 35,928.00p 36,114.00p 35,503.00p 36,062.00p 44,911
28/03/2025 37,164.00p 37,390.00p 36,458.11p 36,491.00p 32,929
27/03/2025 37,668.00p 37,786.00p 37,301.23p 37,550.00p 27,620
26/03/2025 38,417.00p 38,478.90p 37,873.00p 37,925.00p 33,445
25/03/2025 38,164.00p 38,314.00p 38,000.00p 38,177.50p 32,442
24/03/2025 37,709.00p 39,200.00p 37,662.00p 38,123.00p 38,975
21/03/2025 37,129.00p 37,262.00p 36,726.00p 37,208.50p 11,660
20/03/2025 37,388.00p 37,584.00p 36,884.00p 37,086.50p 33,929
19/03/2025 36,700.00p 37,282.00p 36,637.00p 37,074.00p 18,074
18/03/2025 37,196.00p 37,300.00p 36,503.00p 36,731.00p 30,852
17/03/2025 37,000.00p 37,402.00p 36,902.00p 37,037.00p 32,286
14/03/2025 36,623.00p 37,249.00p 36,605.00p 37,120.00p 32,996
13/03/2025 36,665.00p 37,053.00p 36,158.00p 36,489.00p 25,421
12/03/2025 36,819.00p 37,390.00p 36,617.43p 37,114.00p 26,485
11/03/2025 36,871.00p 37,200.00p 36,401.00p 36,687.00p 61,791
10/03/2025 38,089.00p 38,114.00p 36,881.00p 37,133.00p 43,451
07/03/2025 38,200.00p 38,350.00p 37,517.00p 37,548.00p 40,969
06/03/2025 38,879.00p 38,951.00p 38,337.00p 38,627.00p 29,414
05/03/2025 39,129.00p 39,230.00p 38,373.00p 38,426.00p 43,984
04/03/2025 39,390.00p 43,200.00p 38,530.00p 38,739.00p 73,693
03/03/2025 40,588.00p 40,651.00p 39,816.00p 40,130.00p 30,130
28/02/2025 40,000.00p 43,200.00p 39,599.00p 40,051.00p 35,382
27/02/2025 41,012.00p 41,454.00p 40,360.00p 40,724.50p 19,360
26/02/2025 41,087.00p 41,160.54p 40,835.55p 41,063.00p 20,847
25/02/2025 41,230.00p 41,405.00p 40,480.10p 40,527.00p 30,985
24/02/2025 41,976.00p 42,097.00p 41,402.27p 41,669.00p 33,354
21/02/2025 42,629.00p 42,893.00p 42,356.00p 42,464.00p 13,510
20/02/2025 42,894.00p 42,968.00p 42,339.00p 42,572.00p 16,463
19/02/2025 43,008.00p 43,145.00p 42,726.00p 43,049.00p 18,233
18/02/2025 43,131.00p 43,200.00p 42,747.00p 42,844.00p 9,413
17/02/2025 43,014.00p 43,087.00p 42,941.85p 42,975.00p 9,302
14/02/2025 42,918.00p 42,964.00p 42,641.00p 42,766.00p 8,345
13/02/2025 42,577.00p 42,942.47p 42,411.00p 42,763.00p 9,377
12/02/2025 42,639.00p 42,850.00p 42,260.00p 42,511.50p 20,131
11/02/2025 42,900.00p 42,953.00p 42,520.00p 42,794.00p 9,804
10/02/2025 42,581.00p 43,036.00p 42,538.00p 42,950.50p 14,248
07/02/2025 42,803.00p 42,965.00p 42,401.00p 42,531.50p 17,192
06/02/2025 42,493.00p 42,851.00p 42,479.00p 42,027.00p 24,585
05/02/2025 41,894.00p 42,054.00p 41,630.00p 42,027.00p 14,924
04/02/2025 41,977.00p 42,290.00p 41,721.00p 41,963.00p 22,172
03/02/2025 41,888.00p 42,053.00p 41,601.00p 41,963.00p 36,343
31/01/2025 42,641.00p 43,014.78p 42,449.00p 42,842.00p 24,401
30/01/2025 42,301.00p 42,458.10p 41,792.11p 42,026.00p 23,837
29/01/2025 42,324.00p 42,464.00p 41,936.00p 42,019.00p 19,620
28/01/2025 41,715.00p 41,981.00p 41,381.00p 41,845.00p 27,277
27/01/2025 41,674.00p 42,838.00p 40,365.00p 41,321.00p 68,325
24/01/2025 43,141.00p 43,235.00p 42,755.28p 42,831.50p 18,868
23/01/2025 43,293.00p 43,750.00p 43,093.00p 43,215.00p 25,355
22/01/2025 43,092.00p 43,488.00p 42,878.00p 43,483.50p 25,511
21/01/2025 42,838.00p 43,080.00p 42,538.00p 42,634.00p 12,489
20/01/2025 42,969.00p 43,152.00p 42,743.00p 42,864.00p 16,955
17/01/2025 42,447.00p 43,282.00p 42,266.00p 43,006.00p 25,184
16/01/2025 42,855.00p 43,000.00p 42,359.17p 42,341.00p 17,698
15/01/2025 41,521.00p 42,357.00p 41,439.84p 42,341.00p 30,035
14/01/2025 41,852.00p 42,243.00p 41,520.00p 41,617.00p 27,912
13/01/2025 41,727.00p 41,776.00p 41,334.00p 41,433.50p 21,391
10/01/2025 41,950.00p 42,178.00p 41,335.00p 41,608.00p 27,417
09/01/2025 42,042.00p 42,192.00p 41,925.00p 41,978.50p 5,579
08/01/2025 41,645.00p 42,057.00p 41,594.00p 41,882.50p 24,347
07/01/2025 41,981.00p 42,160.00p 41,578.00p 41,756.00p 34,098
06/01/2025 41,957.00p 42,452.00p 41,893.00p 42,354.50p 39,645
03/01/2025 41,540.00p 41,865.97p 41,438.11p 41,837.00p 18,556
02/01/2025 41,324.00p 41,929.00p 41,295.00p 41,707.00p 14,357
01/01/2025 41,253.00p 41,571.00p 41,224.00p 41,539.50p 4,028
31/12/2024 41,253.00p 41,571.00p 41,224.00p 41,539.50p 4,028
30/12/2024 41,645.00p 41,747.00p 41,002.58p 41,401.50p 16,264
27/12/2024 42,295.00p 42,515.00p 41,414.00p 41,618.50p 18,525
26/12/2024 42,052.00p 42,083.00p 41,906.00p 41,986.00p 7,680
25/12/2024 42,052.00p 42,083.00p 41,906.00p 41,986.00p 7,680
24/12/2024 42,052.00p 42,083.00p 41,906.00p 41,986.00p 7,680
23/12/2024 41,713.00p 41,813.56p 41,333.00p 41,630.00p 22,899
20/12/2024 41,128.00p 41,669.20p 40,534.00p 41,630.00p 51,726
19/12/2024 41,264.00p 41,650.00p 41,049.00p 41,510.00p 40,373
18/12/2024 42,415.00p 42,502.00p 42,194.87p 42,378.00p 11,746
17/12/2024 42,405.00p 42,589.00p 42,190.00p 42,410.00p 20,813
16/12/2024 42,150.00p 42,507.00p 42,100.00p 42,382.00p 21,880
13/12/2024 42,022.00p 42,362.00p 41,923.00p 41,992.50p 11,788
12/12/2024 41,627.00p 41,838.92p 41,542.35p 41,755.00p 20,291
11/12/2024 41,106.00p 41,710.00p 41,054.00p 41,710.00p 11,225
10/12/2024 41,113.00p 41,455.00p 41,094.87p 41,117.00p 8,115
09/12/2024 41,513.00p 41,558.00p 40,917.07p 41,073.00p 14,024
06/12/2024 41,093.00p 41,507.00p 40,991.00p 41,413.00p 17,615
05/12/2024 41,213.00p 41,337.23p 41,129.12p 41,225.00p 23,522
04/12/2024 41,065.00p 41,350.00p 41,046.00p 41,213.00p 23,942
03/12/2024 40,909.00p 40,969.00p 40,719.00p 40,927.00p 21,536
02/12/2024 40,341.00p 40,977.00p 40,195.00p 40,898.00p 20,169
29/11/2024 40,071.00p 40,323.00p 40,027.00p 40,309.00p 10,514
28/11/2024 40,255.00p 40,261.00p 40,149.00p 40,199.50p 6,363
27/11/2024 40,616.00p 40,616.00p 39,701.00p 39,900.50p 17,120
26/11/2024 40,582.00p 40,739.93p 40,413.10p 40,709.00p 23,226
25/11/2024 40,613.00p 40,810.00p 40,417.00p 40,190.00p 29,601
22/11/2024 40,320.00p 40,639.00p 40,190.00p 40,190.00p 20,013
21/11/2024 39,853.00p 40,304.00p 39,591.00p 40,190.00p 33,607
20/11/2024 39,927.00p 40,052.92p 39,445.00p 39,661.00p 24,152
19/11/2024 39,728.00p 39,852.31p 39,234.00p 39,739.00p 14,369
18/11/2024 39,714.00p 39,879.86p 39,500.00p 39,842.50p 29,759

Market data

Select a section