Singapore markets open in 1 hour 59 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,617.45 -946.86 (-1.38%) CMC Crypto 200
1,455.63 -29.07 (-1.96%)
EQT Corporation (0IDU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:08PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 40.90 | 40.98 | 40.46 | 40.67 | 40.67 | 1,504 |
| 28 May 2024 | 40.44 | 41.47 | 40.44 | 41.47 | 41.47 | 2,957 |
| 24 May 2024 | 40.18 | 40.78 | 40.03 | 40.30 | 40.30 | 2,185 |
| 23 May 2024 | 41.48 | 41.94 | 39.97 | 39.97 | 39.97 | 126,004 |
| 22 May 2024 | 40.80 | 41.27 | 40.20 | 41.07 | 41.07 | 12,027 |
| 21 May 2024 | 41.56 | 42.01 | 41.37 | 41.38 | 41.38 | 2,215 |
| 20 May 2024 | 41.34 | 42.42 | 41.34 | 41.95 | 41.95 | 4,118 |
| 17 May 2024 | 40.55 | 41.10 | 40.55 | 41.10 | 41.10 | 1,169 |
| 16 May 2024 | 41.10 | 42.11 | 40.82 | 40.90 | 40.90 | 4,506 |
| 15 May 2024 | 40.80 | 40.91 | 40.22 | 40.83 | 40.83 | 692 |
| 14 May 2024 | 39.94 | 40.39 | 39.82 | 40.26 | 40.26 | 751 |
| 13 May 2024 | 38.93 | 39.67 | 38.78 | 39.50 | 39.50 | 19,129 |
| 10 May 2024 | 40.17 | 40.25 | 38.76 | 38.82 | 38.82 | 1,320 |
| 09 May 2024 | 40.21 | 40.30 | 39.82 | 39.97 | 39.97 | 29,922 |
| 08 May 2024 | 40.15 | 40.40 | 39.87 | 40.21 | 40.21 | 346 |
| 07 May 2024 | 40.89 | 41.35 | 40.71 | 40.96 | 40.96 | 1,247 |
| 07 May 2024 | 0.1575 Dividend | |||||
| 03 May 2024 | 39.88 | 40.28 | 39.60 | 40.08 | 39.92 | 1,362 |
| 02 May 2024 | 39.00 | 39.22 | 38.84 | 39.22 | 39.06 | 5,238 |
| 01 May 2024 | 39.76 | 39.76 | 38.30 | 38.38 | 38.23 | 4,347 |
| 30 Apr 2024 | 41.31 | 41.42 | 40.64 | 40.92 | 40.76 | 2,257 |
| 29 Apr 2024 | 40.52 | 41.23 | 40.52 | 41.02 | 40.86 | 98,326 |
| 26 Apr 2024 | 40.16 | 40.23 | 39.64 | 40.17 | 40.02 | 591 |
| 25 Apr 2024 | 39.37 | 40.29 | 39.26 | 40.26 | 40.10 | 1,864 |
| 24 Apr 2024 | 38.58 | 39.83 | 37.96 | 39.74 | 39.58 | 2,531 |
| 23 Apr 2024 | 37.86 | 38.52 | 37.65 | 38.40 | 38.25 | 15,847 |
| 22 Apr 2024 | 36.82 | 38.05 | 36.49 | 38.05 | 37.90 | 5,652 |
| 19 Apr 2024 | 36.01 | 36.65 | 35.97 | 36.51 | 36.37 | 1,011 |
| 18 Apr 2024 | 36.50 | 36.74 | 36.19 | 36.33 | 36.19 | 10,277 |
| 17 Apr 2024 | 36.10 | 36.71 | 35.96 | 36.69 | 36.55 | 1,737 |
| 16 Apr 2024 | 36.38 | 36.45 | 35.24 | 36.07 | 35.93 | 6,633 |
| 15 Apr 2024 | 37.30 | 37.61 | 36.51 | 36.51 | 36.37 | 5,084 |
| 12 Apr 2024 | 37.89 | 38.41 | 37.24 | 37.55 | 37.40 | 2,295 |
| 11 Apr 2024 | 37.95 | 37.98 | 36.95 | 37.31 | 37.16 | 4,055 |
| 10 Apr 2024 | 37.86 | 38.22 | 37.66 | 37.95 | 37.80 | 5,190 |
| 09 Apr 2024 | 37.28 | 37.54 | 37.06 | 37.42 | 37.27 | 4,976 |
| 08 Apr 2024 | 36.75 | 36.83 | 36.45 | 36.82 | 36.68 | 1,394 |
| 05 Apr 2024 | 36.45 | 36.77 | 36.15 | 36.53 | 36.39 | 3,021 |
| 04 Apr 2024 | 37.68 | 37.74 | 36.78 | 36.84 | 36.70 | 9,209 |
| 03 Apr 2024 | 36.95 | 37.13 | 36.75 | 37.04 | 36.90 | 3,469 |
| 02 Apr 2024 | 36.87 | 37.00 | 36.56 | 36.61 | 36.46 | 11,709 |
| 28 Mar 2024 | 36.30 | 37.36 | 36.14 | 37.15 | 37.00 | 4,834 |
| 27 Mar 2024 | 34.69 | 35.82 | 34.64 | 35.82 | 35.68 | 12,026 |
| 26 Mar 2024 | 35.08 | 35.25 | 34.76 | 34.97 | 34.83 | 4,694 |
| 25 Mar 2024 | 34.50 | 34.97 | 34.42 | 34.77 | 34.63 | 3,720 |
| 22 Mar 2024 | 34.29 | 34.33 | 34.17 | 34.18 | 34.05 | 1,926 |
| 21 Mar 2024 | 34.63 | 34.63 | 33.83 | 34.10 | 33.97 | 7,451 |
| 20 Mar 2024 | 33.37 | 33.99 | 33.13 | 33.92 | 33.79 | 1,638 |
| 19 Mar 2024 | 33.31 | 33.80 | 33.18 | 33.59 | 33.46 | 3,275 |
| 18 Mar 2024 | 33.84 | 33.84 | 33.33 | 33.55 | 33.42 | 5,822 |
| 15 Mar 2024 | 33.95 | 34.03 | 33.29 | 33.31 | 33.18 | 13,640 |
| 14 Mar 2024 | 34.01 | 34.31 | 33.35 | 33.72 | 33.59 | 4,347 |
| 13 Mar 2024 | 34.63 | 34.63 | 34.11 | 34.23 | 34.10 | 1,221 |
| 12 Mar 2024 | 35.00 | 35.00 | 33.87 | 34.15 | 34.02 | 2,506 |
| 11 Mar 2024 | 35.99 | 35.99 | 33.66 | 34.21 | 34.07 | 9,138 |
| 08 Mar 2024 | 37.29 | 37.64 | 37.27 | 37.37 | 37.22 | 1,114 |
| 07 Mar 2024 | 37.75 | 37.82 | 37.18 | 37.49 | 37.34 | 1,798 |
| 06 Mar 2024 | 38.10 | 38.15 | 37.30 | 37.45 | 37.30 | 3,651 |
| 05 Mar 2024 | 37.42 | 38.30 | 37.33 | 38.28 | 38.13 | 2,307 |
| 04 Mar 2024 | 37.48 | 38.19 | 37.47 | 37.97 | 37.83 | 7,355 |
| 01 Mar 2024 | 37.16 | 37.37 | 36.84 | 36.90 | 36.75 | 1,732 |
| 29 Feb 2024 | 36.60 | 37.28 | 36.58 | 37.19 | 37.04 | 246,405 |
| 28 Feb 2024 | 36.67 | 36.98 | 36.39 | 36.70 | 36.56 | 1,545 |
| 27 Feb 2024 | 37.24 | 37.24 | 36.40 | 36.53 | 36.39 | 50,958 |
| 26 Feb 2024 | 37.28 | 37.61 | 36.50 | 36.65 | 36.51 | 2,921 |
| 23 Feb 2024 | 37.10 | 37.18 | 36.62 | 37.08 | 36.94 | 2,171 |
| 22 Feb 2024 | 38.55 | 38.55 | 36.13 | 37.34 | 37.19 | 4,591 |
| 21 Feb 2024 | 35.45 | 38.22 | 35.45 | 37.66 | 37.51 | 18,662 |
| 20 Feb 2024 | 34.55 | 34.62 | 33.70 | 33.76 | 33.63 | 1,667 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 34.49 | 35.02 | 34.15 | 34.94 | 34.80 | 3,326 |
| 16 Feb 2024 | 0.1575 Dividend | |||||
| 15 Feb 2024 | 33.62 | 34.63 | 33.28 | 34.47 | 34.18 | 4,557 |
| 14 Feb 2024 | 33.31 | 33.50 | 32.07 | 33.10 | 32.82 | 4,657 |
| 13 Feb 2024 | 34.45 | 34.55 | 33.72 | 34.12 | 33.83 | 3,605 |
| 12 Feb 2024 | 34.42 | 35.34 | 34.39 | 35.20 | 34.90 | 5,449 |
| 09 Feb 2024 | 34.50 | 34.78 | 34.37 | 34.57 | 34.28 | 1,520 |
| 08 Feb 2024 | 34.04 | 34.77 | 33.82 | 34.70 | 34.41 | 926 |
| 07 Feb 2024 | 34.37 | 34.47 | 33.87 | 34.01 | 33.72 | 2,286 |
| 06 Feb 2024 | 34.17 | 34.61 | 33.96 | 34.46 | 34.17 | 1,838 |
| 05 Feb 2024 | 34.80 | 34.82 | 34.26 | 34.49 | 34.20 | 2,184 |
| 02 Feb 2024 | 34.96 | 35.23 | 34.59 | 35.13 | 34.84 | 1,409 |
| 01 Feb 2024 | 35.63 | 35.66 | 35.09 | 35.52 | 35.22 | 1,536 |
| 31 Jan 2024 | 35.99 | 36.23 | 35.60 | 35.77 | 35.47 | 1,432 |
| 30 Jan 2024 | 35.42 | 36.11 | 35.40 | 36.11 | 35.80 | 1,253 |
| 29 Jan 2024 | 35.91 | 35.91 | 35.15 | 35.63 | 35.33 | 1,546 |
| 26 Jan 2024 | 35.97 | 35.98 | 35.24 | 35.48 | 35.18 | 3,979 |
| 25 Jan 2024 | 35.89 | 36.11 | 35.30 | 35.77 | 35.47 | 3,522 |
| 24 Jan 2024 | 35.55 | 36.21 | 35.45 | 35.77 | 35.47 | 326 |
| 23 Jan 2024 | 35.44 | 35.66 | 35.00 | 35.06 | 34.76 | 873 |
| 22 Jan 2024 | 34.79 | 35.67 | 34.75 | 35.43 | 35.13 | 2,796 |
| 19 Jan 2024 | 34.98 | 35.21 | 34.65 | 34.99 | 34.69 | 1,087 |
| 18 Jan 2024 | 35.96 | 36.10 | 34.90 | 35.13 | 34.83 | 3,999 |
| 17 Jan 2024 | 35.86 | 36.29 | 35.55 | 36.23 | 35.92 | 2,700 |
| 16 Jan 2024 | 37.00 | 37.29 | 36.46 | 36.46 | 36.15 | 8,831 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 37.25 | 38.34 | 37.25 | 37.66 | 37.34 | 2,031 |
| 11 Jan 2024 | 37.40 | 38.04 | 37.06 | 37.43 | 37.11 | 997 |
| 10 Jan 2024 | 38.00 | 38.00 | 37.28 | 37.29 | 36.97 | 1,120 |
| 09 Jan 2024 | 38.53 | 38.53 | 37.69 | 38.16 | 37.84 | 2,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.