LSE, EQGB End of Day and Historical Share Prices [Powershares Glbal Funds Ireland Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, EQGB:

22 Aug 2025

LAST: 44,905	CHANGE: 675.00	OPEN: 43,950	HIGH: 44,920	ASK: 0	VOLUME: 12.7K
LAST: 44,905	CHG(%): 1.53	PREV: 44,230	LOW: 43,945	BID: 29,598

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	43,950	44,920	43,945	44,905	12.7K
21 Aug 25	44,360	44,365	44,000	44,230	5.6K
20 Aug 25	44,405	44,515	43,725	44,092	12.4K
19 Aug 25	45,045	45,175	44,620	44,790	5.9K
18 Aug 25	45,155	45,210	45,005	45,052	3.2K
15 Aug 25	45,430	45,475	45,100	45,165	13.6K
14 Aug 25	45,430	45,550	45,145	45,295	9K
13 Aug 25	45,485	45,640	45,312	45,400	7.9K
12 Aug 25	44,875	45,255	44,715	45,225	8.9K
11 Aug 25	45,065	45,075	44,880	45,015	3.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	44,614.00
MA10:	44,917.00
MA20:	44,612.38
MA50:	43,653.45
MA100:	41,058.17
MA200:	40,485.20
STO9:	52.50
STO14:	57.39
RSI14:	62.18
WPR14:	-33.33
MTM14:	990.00
ROC14:	0.02
ATR:	507.15
Week High:	45,475.00
Week Low:	43,725.00
Month High:	45,640.00
Month Low:	43,200.00
Year High:	45,640.00
Year Low:	31,000.00
Volatility:	5.62