Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

H Em Eq Q Activ (HQEM) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.931 12.11 11.931 12.11 0
5th Feb 2026 (Thu) 12.013 12.013 11.931 11.931 0
4th Feb 2026 (Wed) 12.146 12.146 12.013 12.013 0
3rd Feb 2026 (Tue) 11.96 12.146 11.96 12.146 0
2nd Feb 2026 (Mon) 12.057 12.057 11.96 11.96 0
30th Jan 2026 (Fri) 12.137 12.137 12.057 12.057 0
29th Jan 2026 (Thu) 12.26 12.26 12.137 12.137 0
28th Jan 2026 (Wed) 12.186 12.26 12.186 12.26 0
27th Jan 2026 (Tue) 11.983 12.186 11.983 12.186 0
26th Jan 2026 (Mon) 11.884 11.983 11.884 11.983 0
23rd Jan 2026 (Fri) 11.906 11.906 11.884 11.884 0
22nd Jan 2026 (Thu) 11.799 11.906 11.799 11.906 0
21st Jan 2026 (Wed) 11.685 11.799 11.685 11.799 0
20th Jan 2026 (Tue) 11.62 11.624 11.62 11.685 2,716
19th Jan 2026 (Mon) 11.728 11.728 11.728 11.777 1,040
16th Jan 2026 (Fri) 11.798 11.798 11.694 11.694 0
15th Jan 2026 (Thu) 11.663 11.798 11.663 11.798 127
14th Jan 2026 (Wed) 11.649 11.663 11.649 11.663 127
13th Jan 2026 (Tue) 11.663 11.663 11.649 11.649 0
12th Jan 2026 (Mon) 11.512 11.663 11.512 11.663 0
9th Jan 2026 (Fri) 11.424 11.512 11.424 11.512 0
8th Jan 2026 (Thu) 11.416 11.436 11.398 11.424 20,330
7th Jan 2026 (Wed) 11.548 11.548 11.494 11.494 0
6th Jan 2026 (Tue) 11.429 11.548 11.429 11.548 0
5th Jan 2026 (Mon) 11.26 11.429 11.26 11.429 0
2nd Jan 2026 (Fri) 11.037 11.26 11.037 11.26 0
1st Jan 2026 (Thu) 11.037 11.037 11.037 11.037 0
31st Dec 2025 (Wed) 11.051 11.051 11.037 11.037 0
30th Dec 2025 (Tue) 10.956 11.051 10.956 11.051 0
29th Dec 2025 (Mon) 10.929 10.956 10.929 10.956 0
26th Dec 2025 (Fri) 10.929 10.929 10.929 10.929 0
25th Dec 2025 (Thu) 10.929 10.929 10.929 10.929 0
24th Dec 2025 (Wed) 10.866 10.929 10.866 10.929 0
23rd Dec 2025 (Tue) 10.859 10.866 10.859 10.866 0
22nd Dec 2025 (Mon) 10.813 10.859 10.813 10.859 0
19th Dec 2025 (Fri) 10.748 10.813 10.748 10.813 0
18th Dec 2025 (Thu) 10.634 10.748 10.634 10.748 0
17th Dec 2025 (Wed) 10.694 10.696 10.618 10.634 18,560
16th Dec 2025 (Tue) 10.642 10.644 10.624 10.639 10,260
15th Dec 2025 (Mon) 10.73 10.787 10.73 10.787 0
12th Dec 2025 (Fri) 10.822 10.822 10.73 10.73 0
11th Dec 2025 (Thu) 10.804 10.804 10.786 10.822 12,000
10th Dec 2025 (Wed) 10.795 10.832 10.795 10.832 0
9th Dec 2025 (Tue) 10.803 10.803 10.795 10.795 0
8th Dec 2025 (Mon) 10.844 10.844 10.803 10.803 0
FTSE 100 Latest
Value10,369.75
Change60.53