UK markets open in 7 hours 14 minutes

EQT Corporation (0IDU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
35.67-0.53 (-1.46%)
At close: 07:11PM BST
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202436.0336.2135.6035.7735.772,214
17 Jul 202435.8836.7835.3835.3835.383,459
16 Jul 202436.9936.9935.8835.8835.882,295
15 Jul 202437.2037.3936.8837.1037.101,913
12 Jul 202437.5537.5636.9237.0537.053,546
11 Jul 202436.7037.2636.6737.0637.062,299
10 Jul 202436.6536.6536.0436.3336.33865
09 Jul 202436.1536.6435.7036.4436.44812
08 Jul 202436.6336.9036.3036.3936.39750
05 Jul 202436.7936.9736.2436.2536.253,637
04 Jul 2024------
03 Jul 202436.9437.6036.8937.1237.123,384
02 Jul 202436.9937.4236.6036.7836.78804
01 Jul 202436.9537.0436.2836.6936.691,880
28 Jun 202437.4537.5836.8336.9836.981,718
27 Jun 202438.1238.3736.9836.9836.983,318
26 Jun 202438.6338.6337.3937.3937.393,605
25 Jun 202438.5238.5238.0938.4438.4416,209
24 Jun 202437.3738.2437.3338.2338.232,691
21 Jun 202437.8137.8837.1437.1437.143,921
20 Jun 202437.9738.5937.8537.9137.9112,618
19 Jun 2024------
18 Jun 202438.7738.7838.4138.6338.636,533
17 Jun 202439.2639.2638.0538.9338.933,635
14 Jun 202440.2240.2239.2939.2939.291,709
13 Jun 202440.8040.8039.8840.3740.377,148
12 Jun 202441.6941.7840.6340.7940.793,587
11 Jun 202441.0041.4040.6341.3841.382,598
10 Jun 202440.9941.5740.6040.9840.981,390
07 Jun 202440.4140.7840.1140.3340.333,419
06 Jun 202440.7941.0240.3540.5840.581,322
05 Jun 202440.5341.1740.5040.9340.93792
04 Jun 202440.5040.6740.1240.3640.361,094
03 Jun 202441.9742.0040.5640.9540.952,988
31 May 202441.3241.6941.1141.1841.181,399
30 May 202440.7341.4640.7041.2641.261,836
29 May 202440.9040.9840.4640.6440.642,694
28 May 202440.4441.4740.4441.4741.472,957
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...