Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

EQT Corporation (0IDU.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

40.26

+0.52

(+1.31%)

At close: 07:14PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	39.37	39.79	39.26	39.70	39.70	1,533
24 Apr 2024	38.58	39.83	37.96	39.74	39.74	2,531
23 Apr 2024	37.86	38.52	37.65	38.40	38.40	15,847
22 Apr 2024	36.82	38.05	36.49	38.05	38.05	5,652
19 Apr 2024	36.01	36.65	35.97	36.51	36.51	1,011
18 Apr 2024	36.50	36.74	36.19	36.33	36.33	10,277
17 Apr 2024	36.10	36.71	35.96	36.69	36.69	1,737
16 Apr 2024	36.38	36.45	35.24	36.07	36.07	6,633
15 Apr 2024	37.30	37.61	36.51	36.51	36.51	5,084
12 Apr 2024	37.89	38.41	37.24	37.55	37.55	2,295
11 Apr 2024	37.95	37.98	36.95	37.31	37.31	4,055
10 Apr 2024	37.86	38.22	37.66	37.95	37.95	5,190
09 Apr 2024	37.28	37.54	37.06	37.42	37.42	4,976
08 Apr 2024	36.75	36.83	36.45	36.82	36.82	1,394
05 Apr 2024	36.45	36.77	36.15	36.53	36.53	3,021
04 Apr 2024	37.68	37.74	36.78	36.84	36.84	9,209
03 Apr 2024	36.95	37.13	36.75	37.04	37.04	3,469
02 Apr 2024	36.87	37.00	36.56	36.61	36.61	11,709
28 Mar 2024	36.30	37.36	36.14	37.15	37.15	4,834
27 Mar 2024	34.69	35.82	34.64	35.82	35.82	12,026
26 Mar 2024	35.08	35.25	34.76	34.97	34.97	4,694
25 Mar 2024	34.50	34.97	34.42	34.77	34.77	3,720
22 Mar 2024	34.29	34.33	34.17	34.18	34.18	1,926
21 Mar 2024	34.63	34.63	33.83	34.10	34.10	7,451
20 Mar 2024	33.37	33.99	33.13	33.92	33.92	1,638
19 Mar 2024	33.31	33.80	33.18	33.59	33.59	3,275
18 Mar 2024	33.84	33.84	33.33	33.55	33.55	5,822
15 Mar 2024	33.95	34.03	33.29	33.31	33.31	13,640
14 Mar 2024	34.01	34.31	33.35	33.72	33.72	4,347
13 Mar 2024	34.63	34.63	34.11	34.23	34.23	1,221
12 Mar 2024	35.00	35.00	33.87	34.15	34.15	2,506
11 Mar 2024	35.99	35.99	33.66	34.21	34.21	9,138
08 Mar 2024	37.29	37.64	37.27	37.37	37.37	1,114
07 Mar 2024	37.75	37.82	37.18	37.49	37.49	1,798
06 Mar 2024	38.10	38.15	37.30	37.45	37.45	3,651
05 Mar 2024	37.42	38.30	37.33	38.28	38.28	2,307
04 Mar 2024	37.48	38.19	37.47	37.97	37.97	7,355
01 Mar 2024	37.16	37.37	36.84	36.90	36.90	1,732
29 Feb 2024	36.60	37.28	36.58	37.19	37.19	246,405
28 Feb 2024	36.67	36.98	36.39	36.70	36.70	1,545
27 Feb 2024	37.24	37.24	36.40	36.53	36.53	50,958
26 Feb 2024	37.28	37.61	36.50	36.65	36.65	2,921
23 Feb 2024	37.10	37.18	36.62	37.08	37.08	2,171
22 Feb 2024	38.55	38.55	36.13	37.34	37.34	4,591
21 Feb 2024	35.45	38.22	35.45	37.66	37.66	18,662
20 Feb 2024	34.55	34.62	33.70	33.76	33.76	1,667
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	34.49	35.02	34.15	34.94	34.94	3,326
16 Feb 2024	0.1575 Dividend
15 Feb 2024	33.62	34.63	33.28	34.47	34.32	4,557
14 Feb 2024	33.31	33.50	32.07	33.10	32.95	4,657
13 Feb 2024	34.45	34.55	33.72	34.12	33.96	3,605
12 Feb 2024	34.42	35.34	34.39	35.20	35.04	5,449
09 Feb 2024	34.50	34.78	34.37	34.57	34.41	1,520
08 Feb 2024	34.04	34.77	33.82	34.70	34.54	926
07 Feb 2024	34.37	34.47	33.87	34.01	33.85	2,286
06 Feb 2024	34.17	34.61	33.96	34.46	34.30	1,838
05 Feb 2024	34.80	34.82	34.26	34.49	34.33	2,184
02 Feb 2024	34.96	35.23	34.59	35.13	34.97	1,409
01 Feb 2024	35.63	35.66	35.09	35.52	35.36	1,536
31 Jan 2024	35.99	36.23	35.60	35.77	35.61	1,432
30 Jan 2024	35.42	36.11	35.40	36.11	35.95	1,253
29 Jan 2024	35.91	35.91	35.15	35.63	35.47	1,546
26 Jan 2024	35.97	35.98	35.24	35.48	35.32	3,979
25 Jan 2024	35.89	36.11	35.30	35.77	35.61	3,522
24 Jan 2024	35.55	36.21	35.45	35.77	35.61	326
23 Jan 2024	35.44	35.66	35.00	35.06	34.90	873
22 Jan 2024	34.79	35.67	34.75	35.43	35.27	2,796
19 Jan 2024	34.98	35.21	34.65	34.99	34.83	1,087
18 Jan 2024	35.96	36.10	34.90	35.13	34.97	3,999
17 Jan 2024	35.86	36.29	35.55	36.23	36.06	2,700
16 Jan 2024	37.00	37.29	36.46	36.46	36.29	8,831
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	37.25	38.34	37.25	37.66	37.49	2,031
11 Jan 2024	37.40	38.04	37.06	37.43	37.26	997
10 Jan 2024	38.00	38.00	37.28	37.29	37.12	1,120
09 Jan 2024	38.53	38.53	37.69	38.16	37.99	2,188
08 Jan 2024	38.00	38.13	37.23	38.13	37.96	2,575
05 Jan 2024	37.76	38.67	37.76	38.30	38.13	3,748
04 Jan 2024	38.73	39.40	38.26	38.26	38.09	30,546
03 Jan 2024	38.59	38.96	38.18	38.40	38.22	2,917
02 Jan 2024	39.11	39.28	38.59	39.28	39.10	5,476
29 Dec 2023	38.95	39.16	38.80	38.84	38.66	2,023
28 Dec 2023	39.26	39.85	39.13	39.21	39.03	2,238
27 Dec 2023	39.52	39.52	39.32	39.46	39.28	205
22 Dec 2023	39.15	39.30	38.90	39.20	39.02	1,219
21 Dec 2023	38.54	38.67	38.21	38.67	38.49	2,985
20 Dec 2023	38.86	39.03	38.28	38.45	38.27	1,861
19 Dec 2023	38.46	38.75	37.74	38.31	38.13	5,609
18 Dec 2023	38.50	39.51	38.50	39.01	38.83	3,957
15 Dec 2023	38.79	38.90	37.98	38.55	38.37	4,114
14 Dec 2023	37.26	38.49	37.26	38.23	38.06	47,332
13 Dec 2023	36.19	36.63	35.97	36.56	36.39	2,577
12 Dec 2023	36.95	36.95	35.86	36.00	35.84	3,278
11 Dec 2023	37.25	37.25	36.12	36.88	36.72	3,288
08 Dec 2023	37.15	37.37	36.55	37.12	36.95	2,669
07 Dec 2023	36.91	37.16	36.14	37.07	36.90	26,453
06 Dec 2023	38.09	38.61	36.98	37.14	36.97	3,260
05 Dec 2023	39.21	39.47	38.35	38.42	38.24	1,926
04 Dec 2023	39.65	39.90	38.81	38.95	38.77	7,901
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,780.35+151.87(+0.40%)

HANG SENG17,611.53+326.99(+1.89%)

CRUDE OIL83.83+0.26(+0.31%)

GOLD FUTURES2,345.50+3.00(+0.13%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,526.94-32.50(-0.06%)

Trending tickers

EQT Corporation (0IDU.L)

NIKKEI 225
37,780.35
+151.87(+0.40%)

HANG SENG
17,611.53
+326.99(+1.89%)

CRUDE OIL
83.83
+0.26(+0.31%)

GOLD FUTURES
2,345.50
+3.00(+0.13%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,526.94
-32.50(-0.06%)