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!

Etc 6 Meridian (SXQG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 33.14 33.5729 33.14 33.5729 0
18th Sep 2025 (Thu) 33.14 33.3967 33.14 33.3967 0
17th Sep 2025 (Wed) 33.14 33.2662 33.14 33.2662 0
16th Sep 2025 (Tue) 33.14 33.14 33.11 33.19 326
15th Sep 2025 (Mon) 33.30 33.30 33.30 33.29 300
12th Sep 2025 (Fri) 33.26 33.26 33.1446 33.1446 0
11th Sep 2025 (Thu) 33.26 33.3801 33.26 33.3801 35
10th Sep 2025 (Wed) 33.26 33.26 33.16 33.1263 262
9th Sep 2025 (Tue) 33.35 33.3953 33.35 33.3953 1
8th Sep 2025 (Mon) 33.35 33.35 33.35 33.3766 100
5th Sep 2025 (Fri) 33.10 33.30 33.10 33.30 0
4th Sep 2025 (Thu) 33.10 33.395 33.10 33.395 0
3rd Sep 2025 (Wed) 33.10 33.10 33.10 33.172 172
2nd Sep 2025 (Tue) 32.89 32.89 32.89 32.9976 101
1st Sep 2025 (Mon) 33.16 33.17 33.11 33.1747 2,036
29th Aug 2025 (Fri) 33.16 33.17 33.11 33.1747 2,036
28th Aug 2025 (Thu) 33.20 33.20 33.20 33.3058 101
27th Aug 2025 (Wed) 33.25 33.25 33.23 33.2686 200
26th Aug 2025 (Tue) 33.14 33.14 33.14 33.1845 100
25th Aug 2025 (Mon) 33.30 33.30 33.22 33.2181 201
22nd Aug 2025 (Fri) 33.37 33.37 33.37 33.3663 203
21st Aug 2025 (Thu) 33.10 33.10 32.9402 32.9402 0
20th Aug 2025 (Wed) 33.10 33.10 33.0486 33.0486 35
19th Aug 2025 (Tue) 33.10 33.10 33.0295 33.0295 0
18th Aug 2025 (Mon) 33.10 33.1278 33.10 33.1278 0
15th Aug 2025 (Fri) 33.10 33.10 33.0746 33.0746 0
14th Aug 2025 (Thu) 33.10 33.10 33.0815 33.0815 0
13th Aug 2025 (Wed) 33.10 33.10 33.10 33.1644 100
12th Aug 2025 (Tue) 32.76 32.9144 32.76 32.9144 0
11th Aug 2025 (Mon) 32.76 32.76 32.70 32.5911 213
8th Aug 2025 (Fri) 32.78 32.78 32.78 32.81 0
7th Aug 2025 (Thu) 32.58 32.58 32.5345 32.5345 0
6th Aug 2025 (Wed) 32.58 32.58 32.58 32.7429 0
5th Aug 2025 (Tue) 32.36 32.41 32.36 32.35 200
4th Aug 2025 (Mon) 32.02 32.5732 32.02 32.5732 0
1st Aug 2025 (Fri) 32.02 32.02 31.93 32.0033 200
31st Jul 2025 (Thu) 32.85 32.85 32.63 32.4074 400
30th Jul 2025 (Wed) 32.77 32.77 32.77 32.64 200
29th Jul 2025 (Tue) 32.80 32.80 32.75 32.7348 270
28th Jul 2025 (Mon) 32.77 32.77 32.77 32.7751 135
25th Jul 2025 (Fri) 32.79 32.8509 32.79 32.8509 0
24th Jul 2025 (Thu) 32.79 32.79 32.74 32.7687 326
23rd Jul 2025 (Wed) 32.50 32.50 32.50 32.6439 170
22nd Jul 2025 (Tue) 32.35 32.35 32.35 32.4667 100
FTSE 100 Latest
Value9,226.68
Change10.01