UK markets open in 3 hours 23 minutes

EQT Corporation (0IDU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
40.30+0.33 (+0.83%)
At close: 06:58PM BST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202440.1840.7840.0340.3040.302,185
23 May 202441.4841.9439.9739.9739.97126,004
22 May 202440.8041.2740.2041.0741.0712,027
21 May 202441.5642.0141.3741.3841.382,215
20 May 202441.3442.4241.3441.9541.954,118
17 May 202440.5541.1040.5541.1041.101,169
16 May 202441.1042.1140.8240.9040.904,506
15 May 202440.8040.9140.2240.8340.83692
14 May 202439.9440.3939.8240.2640.26751
13 May 202438.9339.6738.7839.5039.5019,129
10 May 202440.1740.2538.7638.8238.821,320
09 May 202440.2140.3039.8239.9739.9729,922
08 May 202440.1540.4039.8740.2140.21346
07 May 202440.8941.3540.7140.9640.961,247
07 May 20240.1575 Dividend
03 May 202439.8840.2839.6040.0839.921,362
02 May 202439.0039.2238.8439.2239.065,238
01 May 202439.7639.7638.3038.3838.234,347
30 Apr 202441.3141.4240.6440.9240.762,257
29 Apr 202440.5241.2340.5241.0240.8698,326
26 Apr 202440.1640.2339.6440.1740.02591
25 Apr 202439.3740.2939.2640.2640.101,864
24 Apr 202438.5839.8337.9639.7439.582,531
23 Apr 202437.8638.5237.6538.4038.2515,847
22 Apr 202436.8238.0536.4938.0537.905,652
19 Apr 202436.0136.6535.9736.5136.371,011
18 Apr 202436.5036.7436.1936.3336.1910,277
17 Apr 202436.1036.7135.9636.6936.551,737
16 Apr 202436.3836.4535.2436.0735.936,633
15 Apr 202437.3037.6136.5136.5136.375,084
12 Apr 202437.8938.4137.2437.5537.402,295
11 Apr 202437.9537.9836.9537.3137.164,055
10 Apr 202437.8638.2237.6637.9537.805,190
09 Apr 202437.2837.5437.0637.4237.274,976
08 Apr 202436.7536.8336.4536.8236.681,394
05 Apr 202436.4536.7736.1536.5336.393,021
04 Apr 202437.6837.7436.7836.8436.709,209
03 Apr 202436.9537.1336.7537.0436.903,469
02 Apr 202436.8737.0036.5636.6136.4611,709
28 Mar 202436.3037.3636.1437.1537.004,834
27 Mar 202434.6935.8234.6435.8235.6812,026
26 Mar 202435.0835.2534.7634.9734.834,694
25 Mar 202434.5034.9734.4234.7734.633,720
22 Mar 202434.2934.3334.1734.1834.051,926
21 Mar 202434.6334.6333.8334.1033.977,451
20 Mar 202433.3733.9933.1333.9233.791,638
19 Mar 202433.3133.8033.1833.5933.463,275
18 Mar 202433.8433.8433.3333.5533.425,822
15 Mar 202433.9534.0333.2933.3133.1813,640
14 Mar 202434.0134.3133.3533.7233.594,347
13 Mar 202434.6334.6334.1134.2334.101,221
12 Mar 202435.0035.0033.8734.1534.022,506
11 Mar 202435.9935.9933.6634.2134.079,138
08 Mar 202437.2937.6437.2737.3737.221,114
07 Mar 202437.7537.8237.1837.4937.341,798
06 Mar 202438.1038.1537.3037.4537.303,651
05 Mar 202437.4238.3037.3338.2838.132,307
04 Mar 202437.4838.1937.4737.9737.837,355
01 Mar 202437.1637.3736.8436.9036.751,732
29 Feb 202436.6037.2836.5837.1937.04246,405
28 Feb 202436.6736.9836.3936.7036.561,545
27 Feb 202437.2437.2436.4036.5336.3950,958
26 Feb 202437.2837.6136.5036.6536.512,921
23 Feb 202437.1037.1836.6237.0836.942,171
22 Feb 202438.5538.5536.1337.3437.194,591
21 Feb 202435.4538.2235.4537.6637.5118,662
20 Feb 202434.5534.6233.7033.7633.631,667
19 Feb 2024------
16 Feb 202434.4935.0234.1534.9434.803,326
16 Feb 20240.1575 Dividend
15 Feb 202433.6234.6333.2834.4734.184,557
14 Feb 202433.3133.5032.0733.1032.824,657
13 Feb 202434.4534.5533.7234.1233.833,605
12 Feb 202434.4235.3434.3935.2034.905,449
09 Feb 202434.5034.7834.3734.5734.281,520
08 Feb 202434.0434.7733.8234.7034.41926
07 Feb 202434.3734.4733.8734.0133.722,286
06 Feb 202434.1734.6133.9634.4634.171,838
05 Feb 202434.8034.8234.2634.4934.202,184
02 Feb 202434.9635.2334.5935.1334.841,409
01 Feb 202435.6335.6635.0935.5235.221,536
31 Jan 202435.9936.2335.6035.7735.471,432
30 Jan 202435.4236.1135.4036.1135.801,253
29 Jan 202435.9135.9135.1535.6335.331,546
26 Jan 202435.9735.9835.2435.4835.183,979
25 Jan 202435.8936.1135.3035.7735.473,522
24 Jan 202435.5536.2135.4535.7735.47326
23 Jan 202435.4435.6635.0035.0634.76873
22 Jan 202434.7935.6734.7535.4335.132,796
19 Jan 202434.9835.2134.6534.9934.691,087
18 Jan 202435.9636.1034.9035.1334.833,999
17 Jan 202435.8636.2935.5536.2335.922,700
16 Jan 202437.0037.2936.4636.4636.158,831
15 Jan 2024------
12 Jan 202437.2538.3437.2537.6637.342,031
11 Jan 202437.4038.0437.0637.4337.11997
10 Jan 202438.0038.0037.2837.2936.971,120
09 Jan 202438.5338.5337.6938.1637.842,188
08 Jan 202438.0038.1337.2338.1337.812,575
05 Jan 202437.7638.6737.7638.3037.983,748
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...