Equals Group (EQLS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Equals Group

Date Open High Low Close* Volume
15/09/2014 61.80p 63.02p 61.80p 62.80p 5575
12/09/2014 60.81p 61.80p 60.81p 61.80p 10704
11/09/2014 60.31p 60.81p 60.31p 60.81p 20247
10/09/2014 58.81p 60.81p 58.81p 60.31p 21754
09/09/2014 56.82p 59.57p 56.82p 58.81p 81755
08/09/2014 56.82p 57.82p 56.82p 56.82p 7136
05/09/2014 53.83p 57.82p 53.83p 56.82p 115566
04/09/2014 53.83p 54.73p 53.48p 53.83p 62422
03/09/2014 53.83p 54.73p 53.83p 53.83p 20074
02/09/2014 53.83p 54.82p 53.83p 53.83p 43022
01/09/2014 53.83p 54.43p 53.48p 53.83p 18902
29/08/2014 53.33p 54.63p 53.18p 53.83p 10784
28/08/2014 53.33p 53.73p 53.15p 53.33p 8262
27/08/2014 53.33p 53.83p 53.33p 53.33p 42905
26/08/2014 53.33p 53.83p 53.13p 53.33p 10218
22/08/2014 50.84p 54.82p 50.84p 53.33p 80438
21/08/2014 47.85p 52.83p 47.85p 50.84p 167563
20/08/2014 46.85p 48.84p 46.85p 47.85p 70060
19/08/2014 46.35p 47.85p 46.35p 46.85p 6036
18/08/2014 46.35p 46.85p 45.11p 46.35p 39401
15/08/2014 46.35p 46.38p 45.11p 46.35p 48360
14/08/2014 46.35p 46.35p 44.92p 46.35p 102546
13/08/2014 46.85p 46.85p 45.85p 46.35p 1003
12/08/2014 46.85p 46.85p 45.85p 46.85p 2843
11/08/2014 46.85p 46.85p 45.11p 46.85p 27452
08/08/2014 46.85p 46.85p 45.11p 46.85p 73710
07/08/2014 46.85p 46.85p 45.85p 46.85p 88036
06/08/2014 46.85p 46.85p 44.86p 46.85p 38718
05/08/2014 46.35p 47.75p 42.86p 46.85p 340749

*Close Price adjusted for both dividends and splits