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
28th Sep 2026 (Mon) 13.878 13.878 13.84 13.75 19,181
25th Sep 2026 (Fri) 13.966 13.968 13.958 14.007 3,400
24th Sep 2026 (Thu) 13.928 13.962 13.928 13.869 13,601
23rd Sep 2026 (Wed) 14.207 14.207 14.054 14.054 0
22nd Sep 2026 (Tue) 14.132 14.207 14.132 14.207 0
21st Sep 2026 (Mon) 13.731 14.132 13.731 14.132 0
18th Sep 2026 (Fri) 13.745 13.745 13.731 13.731 0
17th Sep 2026 (Thu) 13.673 13.745 13.673 13.745 0
16th Sep 2026 (Wed) 13.499 13.673 13.499 13.673 0
15th Sep 2026 (Tue) 13.562 13.562 13.499 13.499 0
14th Sep 2026 (Mon) 13.528 13.54 13.528 13.562 2,352
11th Sep 2026 (Fri) 13.861 13.959 13.861 13.959 0
10th Sep 2026 (Thu) 14.058 14.058 13.861 13.861 0
9th Sep 2026 (Wed) 14.172 14.172 14.058 14.058 0
8th Sep 2026 (Tue) 14.135 14.172 14.135 14.172 0
7th Sep 2026 (Mon) 14.036 14.135 14.036 14.135 0
4th Sep 2026 (Fri) 13.79 14.036 13.79 14.036 0
3rd Sep 2026 (Thu) 13.77 13.79 13.77 13.79 0
2nd Sep 2026 (Wed) 13.817 13.817 13.77 13.77 0
1st Sep 2026 (Tue) 13.877 13.877 13.817 13.817 0
31st Aug 2026 (Mon) 13.877 13.877 13.877 13.877 0
28th Aug 2026 (Fri) 13.831 13.877 13.831 13.877 0
27th Aug 2026 (Thu) 13.922 13.922 13.922 13.831 1,840
26th Aug 2026 (Wed) 13.763 13.808 13.763 13.808 0
25th Aug 2026 (Tue) 13.589 13.763 13.589 13.763 0
24th Aug 2026 (Mon) 13.792 13.792 13.589 13.589 0
21st Aug 2026 (Fri) 13.676 13.792 13.676 13.792 0
20th Aug 2026 (Thu) 13.615 13.676 13.615 13.676 0
19th Aug 2026 (Wed) 13.472 13.615 13.472 13.615 0
18th Aug 2026 (Tue) 13.99 13.99 13.472 13.472 0
17th Aug 2026 (Mon) 13.706 13.99 13.706 13.99 0
14th Aug 2026 (Fri) 13.712 13.786 13.712 13.706 23,772
13th Aug 2026 (Thu) 13.696 13.774 13.696 13.774 0
12th Aug 2026 (Wed) 13.656 13.69 13.654 13.696 9,709
11th Aug 2026 (Tue) 13.432 13.506 13.432 13.506 0
10th Aug 2026 (Mon) 13.485 13.485 13.432 13.432 0
7th Aug 2026 (Fri) 13.461 13.485 13.461 13.485 0
6th Aug 2026 (Thu) 13.585 13.585 13.461 13.461 0
5th Aug 2026 (Wed) 13.534 13.585 13.534 13.585 0
4th Aug 2026 (Tue) 13.144 13.534 13.144 13.534 0
3rd Aug 2026 (Mon) 13.128 13.144 13.128 13.144 0
31st Jul 2026 (Fri) 12.923 13.128 12.923 13.128 0
30th Jul 2026 (Thu) 12.892 12.892 12.892 12.923 632
29th Jul 2026 (Wed) 12.632 12.632 12.632 12.563 26,940
FTSE 100 Latest
Value10,684.88
Change-10.37