Equity Trustees Limited Historical Data - EQT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.31	-0.969052829009	31.99	32.43	31.12	7663	31.95612129	DE
4	0.22	0.699300699301	31.46	32.53	30.63	12849	31.5135409	DE
12	-1.59	-4.77908025248	33.27	33.68	30.16	18481	31.56688096	DE
26	-0.595	-1.84353214562	32.275	35.61	24.08	22323	31.76142001	DE
52	6.68	26.72	25	35.85	24.08	23703	30.04387414	DE
156	5.05	18.9635749155	26.63	35.85	23.78	17005	27.87417693	DE
260	1.05	3.42801175318	30.63	35.85	16.18	16742	27.13580974	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736399700	31.3	-0.36	-1.14	31.79	31.85	31.19	4393
1736313300	31.66	-0.34	-1.06	31.91	31.91	31.66	71
1736226900	32	0.11	0.33	32	32.095	31.55	16178
1736140500	31.895	-0.11	-0.33	31.99	32.1	31.71	9031
1735881300	32	0.17	0.53	31.73	32.43	31.73	8864
1735794900	31.83	-0.17	-0.53	31.99	32.189999	31.545	4169
1735617660	32	-0.08	-0.25	31.65	32.53	31.65	2991
1735535700	32.08	0.64	2.04	31.44	32.32	31.32	23471
1735276500	31.44	0	0.00	31.44	31.5	31.3	10402
1735014060	31.44	0.15	0.48	31.43	31.47	31.27	23693
1734930900	31.29	0.6	1.96	30.7	31.44	30.7	5198
1734671700	30.69	-0.56	-1.79	31.38	31.38	30.67	6335
1734585300	31.25	-0.17	-0.54	30.63	31.3	30.63	12787
1734498900	31.42	0.11	0.35	31.41	31.5	31.32	19957
1734412500	31.31	0.03	0.10	31.22	31.46	31.1	25563
1734326100	31.28	-0.07	-0.22	31	31.635	31	30691
1734066900	31.35	0.24	0.77	31.1	31.4	31.04	10273
1733980500	31.11	-0.3	-0.94	31.46	31.46	31.1	8755
1733894100	31.405	0.26	0.82	31.4	31.49	31	33495
1733807700	31.15	-0.2	-0.64	31.3	31.48	31.01	13760
1733721300	31.35	0.17	0.55	31.06	31.58	31	13759
1733462100	31.18	-0.07	-0.22	31.28	31.28	30.97	4120
1733375700	31.25	-0.17	-0.54	31.52	31.52	31.2	10212
1733289300	31.42	0.02	0.05	31.4	31.52	31.29	30941
1733202900	31.405	0.09	0.27	31.15	31.55	31.15	7957
1733116500	31.32	-0.19	-0.60	31.56	31.8	31.32	11881
1732857300	31.51	0.05	0.16	31.5	31.525	31.3	23425
1732770900	31.46	0.39	1.26	31.76	31.78	30.98	16607
1732684500	31.07	0.03	0.10	30.97	31.46	30.97	6608
1732598100	31.04	-0.16	-0.51	31.01	31.53	31.01	12483
1732511700	31.2	0.3	0.97	30.62	31.26	30.61	21907
1732252500	30.9	-0.3	-0.96	31.03	31.2	30.77	19609
1732166100	31.2	-0.4	-1.27	31.43	31.43	31.05	5780
1732079700	31.6	-0.49	-1.53	32.04	32.09	31.37	23496
1731993300	32.09	0.29	0.91	31.6	32.09	31.6	31145
1731906900	31.8	-0.76	-2.33	31.99	32.34	31.66	7427
1731647700	32.56	1.04	3.30	31.95	32.799999	31.1	13660
1731561300	31.52	0.11	0.35	31.95	31.95	31.28	14231
1731474900	31.41	-0.26	-0.82	31.44	31.63	31.27	15755
1731388500	31.67	0.18	0.57	30.88	32	30.88	23611
1731302100	31.49	0.43	1.38	31.07	31.81	30.86	11463
1731042900	31.06	0.36	1.17	31	31.1	30.6	24575
1730956500	30.7	-0.11	-0.36	30.78	31	30.39	21764
1730870100	30.81	0.24	0.79	31	31	30.41	8446
1730783700	30.57	-0.04	-0.11	30.3	31.005	30.16	20056
1730697300	30.605	0.05	0.15	30.75	30.96	30.4	12091
1730438100	30.56	-0.44	-1.42	30.96	31.15	30.48	8658
1730351700	31	-0.31	-0.99	30.68	31.48	30.68	26298
1730265300	31.31	0.09	0.29	31.04	31.49	30.74	61241
1730178900	31.22	-0.18	-0.57	31.22	31.425	31	7845
1730092500	31.4	-0.48	-1.51	31.69	31.75	31.05	11258
1729833300	31.88	0.44	1.40	31.7	32.29	31.54	26498
1729746900	31.44	0.04	0.13	31.1	31.57	31.1	6975
1729660500	31.4	-0.09	-0.29	31.5	31.65	31.21	78197
1729574100	31.49	-0.85	-2.63	32	32	31.42	8768
1729487700	32.34	0.29	0.90	32.009999	32.83	32	8640
1729228500	32.049999	-1.08	-3.26	33.46	33.509999	32.009999	42586
1729142100	33.13	0.22	0.67	33.27	33.68	32.81	87750
1729055700	32.909999	0.6	1.86	32.95	33.11	32.6	55919
1728969300	32.31	0.34	1.06	31.95	32.729999	31.77	12276
1728882900	31.97	0.58	1.85	31.75	32	31	23289
1728623700	31.39	1.09	3.60	30.53	31.74	30.38	10500
1728537300	30.3	0.37	1.24	30.53	30.53	29.88	12120

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Equity Trustees Limited (EQT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Equity Trustees Limited (EQT) Historical

Equity Trustees Limited (EQT)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free