Register for real-time alerts, custom portfolio, and market movers
EQXGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.005668 | -0.000074 | -1.29% | 0.005746 | 0.005769 | 0.005203 | 38,271.00 |
| May 15 2024 | 0.005743 | 0.000855 | 17.50% | 0.004892 | 0.006242 | 0.004871 | 51,346.00 |
| May 14 2024 | 0.004887 | -0.000119 | -2.38% | 0.005008 | 0.005021 | 0.004508 | 23,670.00 |
| May 13 2024 | 0.005006 | 0.000097 | 1.98% | 0.007091 | 0.013372 | 0.004424 | 32,406.00 |
| May 12 2024 | 0.004909 | 0.000051 | 1.05% | 0.004863 | 0.004921 | 0.004402 | 8,987.00 |
| May 11 2024 | 0.004858 | -0.000011 | -0.23% | 0.004856 | 0.004904 | 0.004833 | 20,868.00 |
| May 10 2024 | 0.00487 | -0.000165 | -3.28% | 0.005025 | 0.005035 | 0.004444 | 18,815.00 |
| May 09 2024 | 0.005035 | -0.000346 | -6.43% | 0.005393 | 0.005445 | 0.004885 | 37,810.00 |
| May 08 2024 | 0.005381 | -0.00012 | -2.18% | 0.005488 | 0.005544 | 0.004882 | 14,342.00 |
| May 07 2024 | 0.005501 | -0.000032 | -0.58% | 0.00554 | 0.005639 | 0.005025 | 27,405.00 |
| May 06 2024 | 0.005533 | -0.000085 | -1.51% | 0.007091 | 0.014158 | 0.005004 | 50,001.00 |
| May 05 2024 | 0.005618 | 0.00002 | 0.36% | 0.005611 | 0.005661 | 0.005524 | 35,535.00 |
| May 04 2024 | 0.005598 | 0.000075 | 1.36% | 0.005514 | 0.005643 | 0.005493 | 48,303.00 |
| May 03 2024 | 0.005523 | 0.000333 | 6.42% | 0.005187 | 0.005931 | 0.005168 | 22,698.00 |
| May 02 2024 | 0.00519 | -0.000403 | -7.21% | 0.00559 | 0.005714 | 0.005189 | 21,025.00 |
| May 01 2024 | 0.005593 | -0.00023 | -3.95% | 0.005825 | 0.005984 | 0.00544 | 50,356.00 |
| Apr 30 2024 | 0.005823 | -0.000276 | -4.53% | 0.0061 | 0.006182 | 0.005535 | 31,105.00 |
| Apr 29 2024 | 0.006099 | 0.000057 | 0.94% | 0.007091 | 0.014158 | 0.005933 | 29,801.00 |
| Apr 28 2024 | 0.006042 | -0.00000500 | -0.08% | 0.006036 | 0.006129 | 0.006019 | 13,088.00 |
| Apr 27 2024 | 0.006047 | -0.000079 | -1.29% | 0.006126 | 0.006138 | 0.006006 | 12,202.00 |
| Apr 26 2024 | 0.006126 | -0.000059 | -0.95% | 0.006187 | 0.006216 | 0.006089 | 12,989.00 |
| Apr 25 2024 | 0.006185 | -0.00000400 | -0.06% | 0.006193 | 0.006257 | 0.006047 | 23,794.00 |
| Apr 24 2024 | 0.00619 | -0.000209 | -3.27% | 0.006419 | 0.006453 | 0.005877 | 62,946.00 |
| Apr 23 2024 | 0.006399 | 0.00044 | 7.38% | 0.005949 | 0.006489 | 0.005898 | 75,851.00 |
| Apr 22 2024 | 0.005959 | -0.000342 | -5.43% | 0.007091 | 0.014264 | 0.005384 | 119,048.00 |
| Apr 21 2024 | 0.006301 | -0.00000100 | -0.02% | 0.006303 | 0.006381 | 0.006247 | 9,258.00 |
| Apr 20 2024 | 0.006303 | 0.000604 | 10.59% | 0.005684 | 0.006354 | 0.00563 | 20,264.00 |
| Apr 19 2024 | 0.005699 | -0.000432 | -7.05% | 0.006113 | 0.006312 | 0.005612 | 52,988.00 |
| Apr 18 2024 | 0.006131 | -0.000275 | -4.29% | 0.006416 | 0.006475 | 0.005917 | 46,853.00 |
| Apr 17 2024 | 0.006406 | -0.000259 | -3.89% | 0.006668 | 0.006743 | 0.006154 | 26,717.00 |
| Apr 16 2024 | 0.006666 | 0.000552 | 9.03% | 0.006112 | 0.00672 | 0.00609 | 56,227.00 |
| Apr 15 2024 | 0.006114 | -0.000235 | -3.70% | 0.007091 | 0.007132 | 0.00606 | 56,251.00 |
| Apr 14 2024 | 0.006348 | 0.00002 | 0.32% | 0.006291 | 0.006373 | 0.006081 | 45,270.00 |
| Apr 13 2024 | 0.006329 | -0.000173 | -2.66% | 0.006502 | 0.008199 | 0.00602 | 211,966.00 |
| Apr 12 2024 | 0.006502 | -0.000196 | -2.93% | 0.006712 | 0.006824 | 0.005865 | 40,067.00 |
| Apr 11 2024 | 0.006698 | -0.000049 | -0.73% | 0.006743 | 0.00681 | 0.006171 | 12,337.00 |
| Apr 10 2024 | 0.006747 | -0.000344 | -4.85% | 0.007091 | 0.007132 | 0.006085 | 53,476.00 |
| Apr 09 2024 | 0.007091 | 0.000312 | 4.60% | 0.006772 | 0.007106 | 0.006507 | 28,725.00 |
| Apr 08 2024 | 0.006779 | 0.000214 | 3.26% | 0.003509 | 0.007395 | 0.003491 | 93,372.00 |
| Apr 07 2024 | 0.006565 | 0.000048 | 0.74% | 0.00651 | 0.006629 | 0.006508 | 6,000.00 |
| Apr 06 2024 | 0.006517 | 0.000083 | 1.29% | 0.006416 | 0.007074 | 0.006394 | 23,964.00 |
| Apr 05 2024 | 0.006434 | -0.001142 | -15.07% | 0.007577 | 0.007606 | 0.005866 | 88,389.00 |
| Apr 04 2024 | 0.007576 | -0.000266 | -3.39% | 0.007834 | 0.008045 | 0.007245 | 28,766.00 |
| Apr 03 2024 | 0.007842 | 0.000549 | 7.53% | 0.007292 | 0.007942 | 0.006764 | 73,320.00 |
| Apr 02 2024 | 0.007293 | -0.001606 | -18.05% | 0.008877 | 0.008878 | 0.007225 | 80,596.00 |
| Apr 01 2024 | 0.008899 | -0.000061 | -0.68% | 0.003509 | 0.01435 | 0.003491 | 28,341.00 |
| Mar 31 2024 | 0.00896 | 0.000154 | 1.75% | 0.008813 | 0.008962 | 0.008813 | 18,700.00 |
| Mar 30 2024 | 0.008806 | 0.000506 | 6.10% | 0.008298 | 0.008886 | 0.008262 | 11,391.00 |
| Mar 29 2024 | 0.008299 | -0.000673 | -7.50% | 0.008961 | 0.008973 | 0.0077 | 34,724.00 |
| Mar 28 2024 | 0.008972 | 0.001843 | 25.85% | 0.00716 | 0.009051 | 0.007092 | 85,193.00 |
| Mar 27 2024 | 0.007129 | -0.000586 | -7.59% | 0.0077 | 0.007795 | 0.00703 | 65,197.00 |
| Mar 26 2024 | 0.007716 | -0.001619 | -17.34% | 0.009335 | 0.009439 | 0.007677 | 97,522.00 |
| Mar 25 2024 | 0.009335 | 0.000792 | 9.27% | 0.003509 | 0.00949 | 0.003491 | 33,111.00 |
| Mar 24 2024 | 0.008543 | -0.000139 | -1.60% | 0.008678 | 0.008973 | 0.008121 | 50,834.00 |
| Mar 23 2024 | 0.008683 | -0.000394 | -4.34% | 0.009106 | 0.009383 | 0.008237 | 15,431.00 |
| Mar 22 2024 | 0.009076 | -0.000223 | -2.40% | 0.009317 | 0.009483 | 0.00846 | 61,392.00 |
| Mar 21 2024 | 0.0093 | 0.000277 | 3.07% | 0.009014 | 0.009556 | 0.008794 | 35,446.00 |
| Mar 20 2024 | 0.009023 | 0.000258 | 2.94% | 0.008786 | 0.009575 | 0.008605 | 44,341.00 |
| Mar 19 2024 | 0.008765 | -0.000802 | -8.38% | 0.009564 | 0.010003 | 0.008435 | 99,140.00 |
| Mar 18 2024 | 0.009567 | -0.000595 | -5.85% | 0.003509 | 0.014603 | 0.003491 | 98,142.00 |
| Mar 17 2024 | 0.010163 | -0.00008 | -0.78% | 0.010341 | 0.010568 | 0.009413 | 35,312.00 |
| Mar 16 2024 | 0.010243 | -0.001247 | -10.85% | 0.011443 | 0.011532 | 0.009683 | 49,811.00 |
| Mar 15 2024 | 0.01149 | -0.000312 | -2.64% | 0.003509 | 0.012005 | 0.003491 | 42,763.00 |
| Mar 14 2024 | 0.011802 | -0.00016 | -1.34% | 0.011966 | 0.012075 | 0.011235 | 10,367.00 |
| Mar 13 2024 | 0.011962 | -0.000263 | -2.15% | 0.012224 | 0.012343 | 0.011199 | 167,222.00 |
| Mar 12 2024 | 0.012225 | -0.000552 | -4.32% | 0.012813 | 0.013476 | 0.011897 | 20,526.00 |
| Mar 11 2024 | 0.012777 | -0.000544 | -4.08% | 0.003509 | 0.014166 | 0.003491 | 26,869.00 |
| Mar 10 2024 | 0.013321 | 0.000013 | 0.10% | 0.013308 | 0.014013 | 0.012907 | 125,346.00 |
| Mar 09 2024 | 0.013308 | 0.002149 | 19.25% | 0.011145 | 0.013313 | 0.011145 | 187,534.00 |
| Mar 08 2024 | 0.01116 | 0.000695 | 6.64% | 0.010451 | 0.011314 | 0.010405 | 50,091.00 |
| Mar 07 2024 | 0.010465 | 0.000103 | 0.99% | 0.010388 | 0.010632 | 0.009797 | 16,323.00 |
| Mar 06 2024 | 0.010362 | 0.00023 | 2.27% | 0.010032 | 0.010387 | 0.009409 | 22,676.00 |
| Mar 05 2024 | 0.010133 | 0.000525 | 5.47% | 0.009689 | 0.010321 | 0.00883 | 33,241.00 |
| Mar 04 2024 | 0.009607 | 0.000161 | 1.70% | 0.003509 | 0.010098 | 0.003491 | 26,279.00 |
| Mar 03 2024 | 0.009446 | -0.000351 | -3.58% | 0.009782 | 0.009976 | 0.009261 | 10,337.00 |
| Mar 02 2024 | 0.009797 | -0.000076 | -0.77% | 0.009863 | 0.009863 | 0.009288 | 2,911.00 |
| Mar 01 2024 | 0.009873 | 0.000629 | 6.80% | 0.009205 | 0.009976 | 0.009205 | 13,242.00 |
| Feb 29 2024 | 0.009244 | -0.000435 | -4.49% | 0.009637 | 0.010088 | 0.009231 | 32,030.00 |
| Feb 28 2024 | 0.009679 | -0.000167 | -1.70% | 0.009863 | 0.011088 | 0.009501 | 62,535.00 |
| Feb 27 2024 | 0.009846 | 0.000438 | 4.65% | 0.009428 | 0.009961 | 0.009256 | 7,794.00 |
| Feb 26 2024 | 0.009409 | 0.000014 | 0.15% | 0.003509 | 0.01051 | 0.003491 | 27,040.00 |
| Feb 25 2024 | 0.009394 | 0.000021 | 0.22% | 0.009365 | 0.009829 | 0.009315 | 21,628.00 |
| Feb 24 2024 | 0.009373 | -0.000662 | -6.60% | 0.010005 | 0.010202 | 0.009342 | 103,799.00 |
| Feb 23 2024 | 0.010036 | -0.00009 | -0.89% | 0.010152 | 0.010171 | 0.009632 | 14,697.00 |
| Feb 22 2024 | 0.010126 | -0.000141 | -1.37% | 0.010249 | 0.01028 | 0.009742 | 7,868.00 |
| Feb 21 2024 | 0.010266 | 0.000341 | 3.43% | 0.010359 | 0.010359 | 0.009811 | 23,060.00 |
| Feb 20 2024 | 0.009926 | -0.000354 | -3.44% | 0.010286 | 0.01034 | 0.0097 | 13,267.00 |
| Feb 19 2024 | 0.01028 | -0.000053 | -0.51% | 0.003509 | 0.010794 | 0.003491 | 15,899.00 |
| Feb 18 2024 | 0.010333 | -0.000348 | -3.26% | 0.010664 | 0.010723 | 0.010219 | 13,683.00 |
| Feb 17 2024 | 0.010681 | -0.000477 | -4.28% | 0.011146 | 0.011534 | 0.010053 | 35,831.00 |
