Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/09/2023 115.50p 117.00p 103.88p 116.00p 1518007
14/09/2023 111.00p 117.91p 110.75p 115.50p 942951
13/09/2023 106.50p 115.60p 106.16p 111.00p 4526728
12/09/2023 103.50p 107.85p 102.00p 106.00p 3944752
11/09/2023 99.50p 100.50p 99.20p 100.00p 476637
08/09/2023 99.50p 100.00p 97.60p 100.00p 218156
07/09/2023 99.00p 100.00p 99.00p 99.50p 243614
06/09/2023 97.50p 101.00p 97.50p 99.60p 233960
05/09/2023 97.00p 100.00p 95.25p 98.50p 752470
04/09/2023 97.50p 98.00p 95.00p 96.50p 257168
01/09/2023 98.50p 100.00p 96.20p 97.50p 103675
31/08/2023 98.50p 100.00p 97.55p 98.50p 38852
30/08/2023 98.00p 99.00p 97.00p 98.50p 662544
29/08/2023 98.00p 98.14p 97.10p 98.00p 49863
25/08/2023 98.00p 98.14p 97.02p 98.00p 192439
24/08/2023 98.00p 99.00p 97.00p 99.00p 13608
23/08/2023 98.00p 99.00p 97.00p 98.00p 44090
22/08/2023 98.00p 99.00p 97.02p 98.00p 111181
21/08/2023 97.00p 99.00p 96.00p 98.00p 64301
18/08/2023 97.00p 97.20p 95.60p 97.20p 112399
17/08/2023 97.50p 99.00p 96.00p 96.40p 83196
16/08/2023 99.00p 99.00p 96.00p 96.20p 183309
15/08/2023 99.00p 100.00p 98.00p 99.00p 111726
14/08/2023 98.00p 99.90p 95.50p 99.00p 634328
11/08/2023 99.00p 99.00p 96.00p 98.00p 188980
10/08/2023 98.50p 100.00p 97.30p 99.00p 338088
09/08/2023 99.00p 99.00p 96.55p 98.50p 178547
08/08/2023 99.00p 100.00p 98.00p 99.00p 38782
07/08/2023 99.00p 99.40p 98.00p 99.00p 86922
04/08/2023 99.00p 99.00p 98.00p 99.00p 142880
03/08/2023 100.00p 100.00p 98.00p 99.00p 290033
02/08/2023 99.50p 100.00p 98.00p 99.50p 116899
01/08/2023 100.00p 101.00p 98.00p 99.00p 90751
31/07/2023 99.50p 100.68p 98.55p 100.00p 262699
28/07/2023 99.75p 99.83p 97.00p 99.00p 259305
27/07/2023 103.50p 104.00p 100.00p 100.25p 268336
26/07/2023 104.50p 106.00p 102.00p 103.00p 243529
25/07/2023 103.00p 105.19p 102.74p 104.50p 250735
24/07/2023 103.00p 104.00p 102.15p 102.50p 95833
21/07/2023 103.50p 105.00p 102.00p 103.00p 156257
20/07/2023 104.75p 104.75p 102.25p 103.50p 166743
19/07/2023 101.00p 105.74p 100.67p 104.75p 435699
18/07/2023 100.00p 102.00p 99.00p 101.00p 665300
17/07/2023 100.00p 100.00p 99.01p 99.50p 153129
14/07/2023 100.00p 100.00p 97.00p 99.50p 355306
13/07/2023 100.00p 100.00p 99.00p 100.00p 193349
12/07/2023 99.00p 100.70p 98.90p 100.00p 614385
11/07/2023 99.00p 101.00p 98.00p 99.00p 247240
10/07/2023 99.00p 100.00p 98.00p 99.00p 272591
07/07/2023 99.00p 100.00p 98.00p 99.00p 3545354
06/07/2023 99.00p 99.30p 98.00p 99.00p 188774
05/07/2023 99.50p 102.00p 96.06p 99.20p 1362439
04/07/2023 93.50p 97.00p 93.00p 96.00p 2308181
03/07/2023 92.50p 94.80p 92.36p 94.00p 502388
30/06/2023 93.00p 93.15p 92.03p 93.00p 493462
29/06/2023 94.00p 95.00p 92.00p 93.00p 379047
28/06/2023 93.50p 94.00p 91.00p 94.00p 1307875
27/06/2023 94.00p 94.10p 92.60p 93.50p 162277
26/06/2023 96.00p 96.00p 93.03p 94.00p 166514
23/06/2023 99.50p 99.50p 94.50p 95.60p 400482
22/06/2023 101.50p 101.99p 99.00p 99.50p 417127
21/06/2023 99.50p 103.00p 99.50p 101.50p 556117
20/06/2023 99.50p 100.85p 98.00p 99.50p 107445
19/06/2023 100.50p 100.50p 98.00p 99.50p 115423
16/06/2023 100.50p 100.75p 100.10p 100.50p 200340
15/06/2023 100.50p 101.00p 100.10p 100.50p 1311208
14/06/2023 100.50p 101.00p 100.00p 100.50p 222625
13/06/2023 100.50p 101.00p 100.00p 100.50p 186785
12/06/2023 100.00p 101.00p 99.00p 100.50p 199154
09/06/2023 99.50p 100.85p 98.00p 100.00p 338698
08/06/2023 99.50p 100.50p 98.80p 99.50p 134064
07/06/2023 100.00p 101.00p 98.36p 99.50p 119562
06/06/2023 100.50p 102.00p 98.76p 100.00p 250033
05/06/2023 100.50p 102.00p 98.00p 100.50p 267608
02/06/2023 100.50p 110.00p 98.55p 99.50p 444739
01/06/2023 97.00p 102.00p 96.20p 100.50p 239393
31/05/2023 99.00p 99.00p 95.00p 98.00p 289649
30/05/2023 100.50p 101.00p 97.06p 99.00p 208941
26/05/2023 101.00p 101.00p 98.60p 100.50p 192778
25/05/2023 100.50p 102.00p 100.02p 101.00p 239678
24/05/2023 104.00p 104.00p 100.00p 100.50p 221937
23/05/2023 109.00p 110.00p 100.00p 103.75p 2920553
22/05/2023 103.50p 110.00p 103.50p 109.00p 1021892
19/05/2023 99.00p 105.00p 99.00p 103.50p 600183
18/05/2023 99.00p 102.00p 98.57p 99.00p 382176
17/05/2023 99.00p 100.00p 98.81p 99.00p 146885
16/05/2023 97.50p 101.74p 96.00p 98.50p 1668185
15/05/2023 94.50p 98.00p 94.00p 97.00p 1215382
12/05/2023 93.50p 96.00p 93.43p 94.60p 217092
11/05/2023 94.00p 95.00p 92.00p 93.50p 163548
10/05/2023 91.50p 95.00p 90.00p 95.00p 152233
09/05/2023 91.50p 93.00p 90.10p 91.50p 167260
05/05/2023 91.50p 93.00p 90.22p 91.50p 122094
04/05/2023 91.50p 93.00p 91.00p 92.00p 208746
03/05/2023 89.50p 92.40p 89.50p 91.50p 197246
02/05/2023 91.00p 92.10p 88.00p 89.50p 51116
28/04/2023 91.00p 93.00p 89.10p 91.00p 114615
27/04/2023 90.50p 92.75p 89.00p 91.00p 37052
26/04/2023 90.00p 91.00p 88.00p 88.60p 259135
25/04/2023 91.50p 91.50p 89.20p 90.00p 75193
24/04/2023 91.50p 91.80p 90.00p 91.50p 71664
21/04/2023 91.50p 93.00p 90.65p 91.50p 320361
20/04/2023 92.50p 92.64p 91.00p 91.50p 215570
19/04/2023 93.00p 93.40p 91.00p 92.00p 142670
18/04/2023 93.00p 94.00p 92.66p 93.00p 357245
17/04/2023 92.00p 94.00p 90.00p 93.00p 359593
14/04/2023 92.50p 94.00p 90.00p 92.00p 317198
13/04/2023 93.00p 94.00p 90.66p 92.50p 305129
12/04/2023 92.00p 94.00p 92.00p 93.00p 455976
11/04/2023 91.00p 94.00p 91.00p 92.00p 1328209
06/04/2023 89.50p 91.00p 88.00p 89.50p 643725
05/04/2023 90.00p 91.00p 89.00p 89.50p 308283
04/04/2023 90.50p 92.00p 88.60p 90.00p 203027
03/04/2023 90.50p 92.00p 89.03p 90.50p 191301
31/03/2023 91.00p 91.00p 88.00p 90.50p 334354
30/03/2023 87.00p 93.00p 87.00p 91.00p 275086
29/03/2023 86.50p 87.90p 85.62p 87.00p 169024
28/03/2023 91.00p 92.90p 85.03p 88.60p 1136363
27/03/2023 85.50p 92.00p 85.00p 91.00p 1318594
24/03/2023 80.00p 82.00p 79.50p 81.00p 85471
23/03/2023 80.00p 80.80p 79.00p 80.00p 93793
22/03/2023 79.00p 82.00p 79.00p 80.00p 492701
21/03/2023 72.50p 79.00p 71.00p 79.00p 280205
20/03/2023 74.50p 74.50p 70.10p 72.50p 770273
17/03/2023 76.50p 78.00p 73.24p 77.60p 273686
16/03/2023 77.50p 78.00p 75.00p 76.50p 179921
15/03/2023 79.50p 79.50p 76.00p 78.00p 154339
14/03/2023 77.00p 79.99p 76.75p 79.00p 374821
13/03/2023 80.00p 83.60p 75.00p 78.00p 373823
10/03/2023 81.00p 81.49p 77.06p 80.00p 498679
09/03/2023 84.50p 84.50p 80.60p 82.00p 341639
08/03/2023 84.50p 84.80p 83.00p 84.50p 229717
07/03/2023 84.50p 86.00p 83.00p 84.50p 290603
06/03/2023 84.50p 86.00p 83.20p 84.50p 193299
03/03/2023 84.00p 84.63p 83.00p 83.00p 318214
02/03/2023 84.50p 85.00p 83.00p 83.00p 162510
01/03/2023 84.50p 86.00p 83.00p 84.50p 257997
28/02/2023 84.50p 86.00p 83.01p 85.00p 308906
27/02/2023 84.50p 84.50p 83.11p 84.50p 114710
24/02/2023 85.00p 85.20p 83.55p 84.50p 324898
23/02/2023 84.00p 85.00p 83.66p 85.00p 936442
22/02/2023 86.00p 86.16p 83.00p 84.00p 221867
21/02/2023 85.50p 86.40p 84.60p 85.00p 111909
20/02/2023 85.50p 87.00p 84.00p 85.50p 144932
17/02/2023 87.00p 87.00p 85.00p 85.50p 58826
16/02/2023 87.00p 88.00p 86.00p 88.00p 43757
15/02/2023 87.00p 87.80p 86.00p 87.00p 50668
14/02/2023 87.00p 88.00p 86.91p 87.00p 73045
13/02/2023 86.50p 88.00p 85.33p 87.00p 291838
10/02/2023 86.50p 87.00p 85.03p 86.50p 239952
09/02/2023 88.50p 88.50p 86.04p 87.00p 120564
08/02/2023 87.00p 87.90p 86.02p 87.80p 75982
07/02/2023 87.00p 88.00p 86.00p 87.00p 83883
06/02/2023 87.00p 88.00p 86.00p 87.00p 161664
03/02/2023 87.00p 88.00p 86.00p 87.00p 44881
02/02/2023 86.50p 86.88p 85.50p 86.50p 150283
01/02/2023 86.00p 87.65p 85.20p 86.50p 806737
31/01/2023 88.50p 89.00p 85.20p 89.00p 575405
30/01/2023 88.50p 90.00p 87.00p 88.50p 226593
27/01/2023 88.50p 90.00p 87.00p 88.50p 130258
26/01/2023 89.50p 89.60p 87.50p 89.00p 235489
25/01/2023 88.00p 90.00p 87.02p 89.50p 208745
24/01/2023 88.00p 90.00p 85.25p 88.00p 496374
23/01/2023 88.50p 89.00p 85.00p 87.00p 528323
20/01/2023 90.50p 92.00p 88.35p 88.50p 106990
19/01/2023 90.50p 91.49p 88.26p 90.50p 345703
18/01/2023 93.50p 93.60p 90.00p 90.50p 239558
17/01/2023 94.50p 97.50p 85.20p 85.20p 1048177
16/01/2023 93.00p 93.50p 91.00p 92.50p 170228
13/01/2023 91.50p 94.25p 91.00p 92.50p 421027
12/01/2023 89.00p 92.00p 88.06p 91.00p 384132
11/01/2023 89.00p 89.90p 88.00p 89.00p 139104
10/01/2023 89.00p 90.00p 86.20p 89.00p 215269
09/01/2023 90.00p 92.00p 87.50p 89.00p 199414
06/01/2023 89.50p 91.76p 89.50p 90.20p 238177
05/01/2023 88.50p 92.00p 88.50p 89.50p 262002
04/01/2023 87.50p 88.80p 86.56p 88.50p 150662
03/01/2023 89.50p 89.50p 86.33p 87.50p 175171
30/12/2022 89.50p 89.50p 88.00p 89.50p 27140
29/12/2022 90.00p 90.24p 88.00p 89.50p 128890
28/12/2022 90.00p 91.00p 89.00p 90.00p 50418
23/12/2022 90.00p 91.00p 89.00p 90.00p 200495
22/12/2022 86.50p 93.44p 85.60p 90.00p 250226
21/12/2022 87.00p 88.00p 85.00p 86.50p 167947
20/12/2022 89.00p 90.00p 85.00p 87.00p 132257
19/12/2022 90.50p 90.50p 88.02p 89.00p 66636
16/12/2022 90.50p 91.00p 89.00p 90.50p 114296
15/12/2022 91.00p 91.00p 89.00p 90.50p 104474
14/12/2022 87.50p 91.80p 85.70p 91.00p 941683
13/12/2022 89.50p 90.00p 85.50p 87.50p 987518
12/12/2022 90.00p 90.00p 88.00p 88.00p 286133
09/12/2022 90.50p 90.50p 88.00p 90.00p 100949
08/12/2022 89.00p 91.25p 88.02p 90.50p 254128
07/12/2022 91.00p 91.00p 88.27p 89.00p 153795
06/12/2022 92.00p 92.00p 88.45p 91.00p 330016
05/12/2022 97.50p 100.00p 91.00p 92.00p 624222
02/12/2022 92.50p 93.65p 91.00p 93.50p 483796
01/12/2022 91.00p 94.50p 90.88p 92.50p 143703
30/11/2022 92.00p 92.50p 90.00p 91.00p 90435
29/11/2022 93.50p 93.50p 90.01p 92.00p 106665

*Close Price adjusted for both dividends and splits