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
20th May 2026 (Wed) 13.054 13.349 13.054 13.349 0
19th May 2026 (Tue) 13.244 13.244 13.054 13.054 0
18th May 2026 (Mon) 13.296 13.394 13.278 13.244 9,450
15th May 2026 (Fri) 13.462 13.462 13.422 13.366 2,670
14th May 2026 (Thu) 13.786 13.841 13.786 13.841 0
13th May 2026 (Wed) 13.392 13.786 13.392 13.786 0
12th May 2026 (Tue) 13.945 13.945 13.392 13.392 0
11th May 2026 (Mon) 13.842 13.93 13.842 13.945 5,462
8th May 2026 (Fri) 13.721 13.834 13.721 13.834 0
7th May 2026 (Thu) 13.748 13.748 13.721 13.721 0
6th May 2026 (Wed) 13.336 13.748 13.336 13.748 0
5th May 2026 (Tue) 13.17 13.406 13.15 13.336 31,774
4th May 2026 (Mon) 13.059 13.059 13.059 13.059 0
1st May 2026 (Fri) 13.08 13.088 13.058 13.059 18,935
30th Apr 2026 (Thu) 12.779 12.87 12.779 12.87 0
29th Apr 2026 (Wed) 12.716 12.779 12.716 12.779 0
28th Apr 2026 (Tue) 12.78 12.78 12.768 12.716 6,703
27th Apr 2026 (Mon) 12.884 12.90 12.884 12.90 0
24th Apr 2026 (Fri) 12.813 12.884 12.813 12.884 0
23rd Apr 2026 (Thu) 12.871 12.871 12.813 12.813 0
22nd Apr 2026 (Wed) 12.777 12.871 12.777 12.871 0
21st Apr 2026 (Tue) 12.86 12.866 12.836 12.777 6,254
20th Apr 2026 (Mon) 12.974 12.974 12.843 12.843 0
17th Apr 2026 (Fri) 12.98 12.98 12.98 12.974 970
16th Apr 2026 (Thu) 12.622 12.67 12.622 12.70 22,956
15th Apr 2026 (Wed) 12.579 12.636 12.579 12.636 0
14th Apr 2026 (Tue) 12.518 12.518 12.518 12.579 500
13th Apr 2026 (Mon) 12.212 12.218 12.21 12.246 1,833
10th Apr 2026 (Fri) 12.139 12.319 12.139 12.319 0
9th Apr 2026 (Thu) 12.207 12.207 12.139 12.139 0
8th Apr 2026 (Wed) 11.434 12.207 11.434 12.207 0
7th Apr 2026 (Tue) 11.419 11.434 11.419 11.434 0
6th Apr 2026 (Mon) 11.419 11.419 11.419 11.419 0
3rd Apr 2026 (Fri) 11.419 11.419 11.419 11.419 0
2nd Apr 2026 (Thu) 11.624 11.624 11.419 11.419 0
1st Apr 2026 (Wed) 11.552 11.552 11.546 11.624 5,550
31st Mar 2026 (Tue) 11.141 11.162 11.141 11.162 0
30th Mar 2026 (Mon) 11.215 11.215 11.141 11.141 0
27th Mar 2026 (Fri) 11.323 11.323 11.215 11.215 0
26th Mar 2026 (Thu) 11.679 11.679 11.323 11.323 0
25th Mar 2026 (Wed) 11.511 11.679 11.511 11.679 0
24th Mar 2026 (Tue) 11.484 11.484 11.484 11.511 1,160
23rd Mar 2026 (Mon) 11.178 11.222 11.178 11.496 11,543
FTSE 100 Latest
Value10,443.47
Change11.13