UK Markets closed

PowerShares Global Funds Ireland plc - PowerShares EQQQ Nasdaq-100 UCITS ETF (EQQQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
26,372.50-416.50 (-1.55%)
At close: 04:29PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202226,699.0026,741.0026,193.6026,372.5026,372.5012,504
08 Aug 202226,820.0027,036.0026,680.0026,789.0026,789.0011,695
05 Aug 202226,815.0026,974.6026,558.0026,585.0026,585.0010,672
04 Aug 202226,637.0026,908.6026,300.0026,622.0026,622.0017,605
03 Aug 202225,944.0026,590.0025,819.0026,575.0026,575.0016,175
02 Aug 202225,801.0025,953.0025,645.0025,874.0025,874.0013,856
01 Aug 202225,904.0026,044.0025,655.0025,950.0025,950.0023,562
29 Jul 202225,795.0026,103.7625,674.0025,696.5025,696.5033,310
28 Jul 202225,203.0025,497.0025,045.0025,465.0025,465.0051,414
27 Jul 202224,890.0025,248.0024,817.2425,196.0025,196.0013,675
26 Jul 202224,977.0025,096.7624,650.0024,667.0024,667.009,877
25 Jul 202225,286.0025,333.0024,944.0025,064.5025,064.5011,035
22 Jul 202225,557.0025,762.8525,272.0025,353.0025,353.0022,508
21 Jul 202225,358.0025,633.0825,330.0025,579.0025,579.0010,020
20 Jul 202225,034.0025,413.7624,956.0025,410.5025,410.5024,015
19 Jul 202224,332.0024,707.6424,204.0024,703.0024,703.0019,962
18 Jul 202224,861.0024,903.0824,591.0024,721.0024,721.0019,423
15 Jul 202224,373.0025,000.0024,255.0024,618.0024,618.0011,486
14 Jul 202224,134.0024,143.4023,840.0024,050.0024,050.0024,194
13 Jul 202224,215.0024,310.0023,596.0024,040.0024,040.0016,503
12 Jul 202224,297.0024,673.0024,252.0024,452.0024,452.0011,842
11 Jul 202224,503.0024,746.7224,350.2824,469.0024,469.0010,204
08 Jul 202224,584.0024,752.0024,384.0024,743.0024,743.0032,162
07 Jul 202224,313.0024,547.9624,164.9224,492.0024,492.0013,678
06 Jul 202224,088.0024,333.0023,992.0024,176.0024,176.0023,005
05 Jul 202223,526.0023,666.3123,274.0023,576.0023,576.0023,122
04 Jul 202223,296.0023,338.0023,186.0023,298.0023,298.005,590
01 Jul 202222,958.0023,567.0022,941.0023,320.0023,320.0030,320
30 Jun 202223,127.0023,280.0022,742.6723,229.0023,229.0013,629
29 Jun 202223,267.0023,621.0023,237.0023,514.0023,514.0012,917
28 Jun 202224,071.0024,288.2023,748.0023,749.0023,749.0017,542
27 Jun 202224,105.0024,312.0023,876.0024,060.5024,060.5012,937
24 Jun 202223,501.0023,945.4223,458.0023,803.0023,803.0025,641
23 Jun 202223,017.0023,380.0022,961.4223,256.0023,256.0017,949
22 Jun 202222,792.0023,309.0022,608.0023,190.0023,190.0026,632
21 Jun 202222,750.0023,200.0022,719.4523,139.0023,139.0016,294
20 Jun 202222,638.0022,709.0022,587.0022,688.0022,688.0024,497
17 Jun 202222,321.0022,611.0022,244.3322,526.0022,526.0021,145
16 Jun 202223,105.0023,156.0022,143.6422,159.0022,159.0038,401
15 Jun 202223,170.0023,376.6523,018.0023,319.0023,319.0054,907
14 Jun 202223,122.0023,153.6122,876.0023,083.0023,083.0021,180
13 Jun 202223,090.0023,214.5022,830.5022,952.0022,952.0075,342
10 Jun 202224,188.0024,270.0023,513.0023,545.0023,545.0018,879
09 Jun 202224,667.0024,860.0024,433.0024,568.0024,568.0017,029
08 Jun 202224,683.0024,905.0024,600.0024,899.0024,899.0013,027
07 Jun 202224,566.0024,733.0024,340.0024,524.0024,524.0031,384
06 Jun 202224,709.0025,000.0024,669.0024,703.0024,703.0022,363
01 Jun 202224,634.0025,034.8524,451.0024,606.0024,606.0032,624
31 May 202224,675.0024,727.8024,289.0024,458.0024,458.0026,253
30 May 202224,887.0024,959.0024,680.9524,781.0024,781.0026,233
27 May 202223,804.0024,416.0023,735.2024,416.0024,416.0041,432
26 May 202223,150.0023,802.1123,128.0023,722.0023,722.0045,360
25 May 202223,149.0023,281.1322,898.0023,097.0023,097.0035,464
24 May 202222,924.0023,242.0022,663.0022,763.0022,763.0031,820
23 May 202223,398.0023,484.0022,967.8023,357.0023,357.0062,662
20 May 202223,509.0023,724.2823,012.7223,106.0023,106.0021,762
19 May 202223,575.0023,589.0023,145.0023,459.0023,459.0027,799
18 May 202224,652.0024,685.0023,970.0023,970.0023,970.0038,542
17 May 202224,407.0024,655.0924,243.0024,482.0024,482.0037,114
16 May 202224,592.0024,773.9524,367.0024,461.0024,461.0042,380
13 May 202224,246.0024,742.0024,160.0024,698.0024,698.0035,906
12 May 202223,868.0024,250.0023,460.0023,936.0023,936.0038,314
11 May 202224,657.0024,882.0024,060.0024,472.0024,472.0053,873
10 May 202224,584.0024,881.8524,227.0024,344.0024,344.0024,024
09 May 202225,131.0025,163.0024,382.5024,428.0024,428.0037,980
06 May 202225,557.0025,578.0024,880.8325,323.0025,323.0024,644
05 May 202226,318.0026,578.2025,508.0025,617.0025,617.0023,374
04 May 202225,691.0025,820.8525,229.4525,260.0025,260.0030,828
03 May 202225,571.0025,706.8625,319.2025,630.0025,630.0026,998
29 Apr 202226,075.0026,177.3025,613.0025,742.0025,742.0025,613
28 Apr 202225,847.0026,137.0025,684.0025,900.0025,900.0038,778
27 Apr 202225,466.0025,742.3025,264.0025,691.0025,691.0044,238
26 Apr 202225,969.0026,042.0025,399.0025,472.0025,472.0024,186
25 Apr 202225,365.0025,840.0525,307.5625,662.0025,662.0021,569
22 Apr 202225,915.0026,144.0025,812.0025,874.0025,874.0030,234
21 Apr 202226,350.0026,733.9326,280.0026,339.0026,339.0038,830
20 Apr 202226,483.0026,795.0026,309.5326,335.0026,335.0019,407
19 Apr 202226,305.0026,661.0025,870.0426,648.0026,648.0037,128
14 Apr 202226,530.0026,635.2526,288.0026,338.0026,338.0031,797
13 Apr 202226,478.0026,563.0026,209.0526,530.0026,530.0025,556
12 Apr 202226,265.0026,786.5526,170.0026,620.0026,620.0029,917
11 Apr 202226,800.0026,878.0026,328.0026,417.0026,417.0020,798
08 Apr 202227,391.0027,442.6026,957.0027,114.0027,114.0022,599
07 Apr 202227,164.0027,331.0026,977.0026,977.0026,977.0026,831
06 Apr 202227,787.0027,815.0027,012.0027,079.0027,079.0042,389
05 Apr 202228,212.0028,309.0027,816.6027,872.0027,872.0025,584
04 Apr 202227,733.0028,158.0027,620.0028,136.0028,136.0030,684
01 Apr 202227,858.0027,907.9027,360.4527,641.0027,641.0031,446
31 Mar 202228,208.0028,267.0027,638.1027,984.0027,984.0018,116
30 Mar 202228,369.0028,370.9028,064.0028,150.0028,150.0041,670
29 Mar 202228,046.0028,316.0027,997.3528,185.0028,185.0058,452
28 Mar 202227,307.0027,881.6027,295.3027,607.0027,607.0032,374
25 Mar 202227,434.0027,515.1327,029.0027,148.0027,148.0027,172
24 Mar 202226,930.0027,234.0026,849.0027,085.0027,085.0015,249
23 Mar 202227,041.0027,196.9626,821.0027,082.0027,082.0022,716
22 Mar 202226,830.0027,132.3526,554.5526,971.0026,971.0018,894
21 Mar 202226,707.0026,881.5026,397.0026,547.0026,547.0027,463
18 Mar 202226,109.0026,531.9626,058.0026,521.0026,521.0020,690
17 Mar 202225,963.0026,141.0025,521.0825,990.0025,990.0026,104
16 Mar 202225,514.0025,911.0025,498.1125,760.0025,760.0047,914
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...