Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/05/2021 42.75p 44.00p 42.00p 43.00p 282414
13/05/2021 43.25p 44.40p 42.79p 43.50p 323256
12/05/2021 45.50p 46.00p 42.00p 44.00p 298537
11/05/2021 46.25p 48.50p 44.10p 44.50p 433949
10/05/2021 45.00p 46.85p 45.00p 46.25p 312749
07/05/2021 46.00p 46.50p 44.55p 46.50p 666654
06/05/2021 46.00p 47.19p 45.50p 45.50p 1188820
05/05/2021 46.00p 47.00p 45.19p 46.00p 433095
04/05/2021 45.50p 47.30p 45.00p 47.30p 387357
03/05/2021 45.00p 46.00p 44.00p 46.00p 472682
30/04/2021 45.00p 46.00p 44.00p 46.00p 322682
29/04/2021 43.15p 46.47p 43.15p 45.50p 1584695
28/04/2021 43.40p 43.50p 42.75p 43.15p 259236
27/04/2021 43.40p 43.69p 41.20p 42.90p 276342
26/04/2021 43.40p 43.56p 43.01p 43.40p 276351
23/04/2021 43.75p 43.75p 43.00p 43.40p 173849
22/04/2021 42.00p 43.85p 42.00p 43.75p 417398
21/04/2021 42.25p 43.00p 41.02p 42.00p 328301
20/04/2021 43.25p 43.25p 41.10p 42.25p 480294
19/04/2021 43.25p 43.62p 42.73p 43.25p 160376
16/04/2021 43.50p 43.50p 43.00p 43.50p 390515
15/04/2021 43.50p 43.50p 43.00p 43.50p 233043
14/04/2021 43.25p 44.00p 42.52p 43.00p 499674
13/04/2021 42.75p 43.98p 42.50p 43.25p 678004
12/04/2021 42.25p 43.00p 41.51p 42.75p 1237781
09/04/2021 38.00p 43.50p 38.00p 42.00p 1601263
08/04/2021 39.25p 39.99p 37.01p 38.00p 829488
07/04/2021 39.00p 40.00p 39.00p 39.50p 534076
06/04/2021 37.50p 40.00p 37.11p 39.00p 153218
05/04/2021 36.50p 38.40p 36.50p 37.50p 175626
02/04/2021 36.50p 38.40p 36.50p 37.50p 175626
01/04/2021 36.50p 38.40p 36.50p 37.50p 175626
31/03/2021 37.00p 38.00p 36.50p 36.50p 319403
30/03/2021 37.00p 37.98p 36.44p 37.00p 93408
29/03/2021 34.50p 38.00p 33.00p 33.00p 286708
26/03/2021 33.00p 34.75p 32.00p 32.00p 369746
25/03/2021 33.50p 34.94p 32.00p 33.00p 115944
24/03/2021 35.00p 35.50p 32.00p 33.50p 520820
23/03/2021 35.25p 35.65p 34.50p 35.00p 87622
22/03/2021 36.50p 36.50p 34.50p 35.25p 110957
19/03/2021 36.75p 36.82p 36.00p 36.50p 144453
18/03/2021 37.50p 37.65p 36.15p 36.75p 105365
17/03/2021 37.50p 38.50p 37.38p 37.50p 24525
16/03/2021 37.50p 37.60p 36.00p 37.50p 42064
15/03/2021 37.50p 37.70p 35.60p 37.50p 44950
12/03/2021 37.50p 38.20p 37.00p 37.50p 36027
11/03/2021 38.05p 38.10p 37.00p 37.50p 120016
10/03/2021 38.05p 38.30p 37.83p 38.30p 322308
09/03/2021 38.05p 38.17p 38.00p 38.05p 382753
08/03/2021 38.05p 38.25p 38.00p 38.05p 170087
05/03/2021 38.75p 38.75p 37.75p 38.05p 1925345
04/03/2021 39.25p 40.00p 38.10p 38.75p 1182862
03/03/2021 38.50p 40.00p 38.00p 39.00p 235092
02/03/2021 39.00p 40.00p 38.40p 38.50p 692847
01/03/2021 44.00p 44.90p 38.15p 40.00p 830052
26/02/2021 37.00p 39.00p 36.75p 38.00p 903435
25/02/2021 36.50p 37.00p 36.30p 36.50p 148504
24/02/2021 36.25p 37.35p 35.40p 36.50p 296634
23/02/2021 33.50p 37.00p 33.20p 36.25p 397789
22/02/2021 34.25p 34.25p 33.05p 33.20p 718311
19/02/2021 34.50p 34.90p 33.00p 34.25p 645118
18/02/2021 34.15p 34.50p 34.01p 34.50p 129961
17/02/2021 34.50p 34.50p 34.01p 34.15p 226871
16/02/2021 34.50p 34.59p 34.00p 34.50p 499213
15/02/2021 34.50p 35.00p 34.02p 34.50p 282779
12/02/2021 35.15p 35.15p 34.00p 34.90p 157605
11/02/2021 34.75p 35.19p 34.51p 35.00p 291593
10/02/2021 33.50p 35.48p 33.30p 35.00p 228674
09/02/2021 34.75p 34.84p 33.02p 33.50p 85495
08/02/2021 35.00p 35.45p 34.02p 34.75p 83110
05/02/2021 36.00p 37.00p 34.00p 34.60p 351012
04/02/2021 36.00p 36.50p 35.89p 36.00p 277568
03/02/2021 35.00p 36.34p 34.55p 36.00p 423669
02/02/2021 33.25p 36.00p 33.25p 36.00p 508679
01/02/2021 32.25p 34.00p 32.00p 33.25p 517088
29/01/2021 32.25p 32.25p 32.00p 32.25p 198236
28/01/2021 32.25p 32.30p 32.00p 32.25p 158641
27/01/2021 33.25p 33.64p 32.00p 32.25p 572639
26/01/2021 32.50p 33.25p 32.00p 33.25p 556365
25/01/2021 34.00p 34.22p 32.00p 32.00p 623019
22/01/2021 35.75p 35.75p 32.07p 34.00p 1127148
21/01/2021 36.50p 37.44p 35.10p 36.25p 326796
20/01/2021 39.50p 39.50p 36.20p 36.50p 531408
19/01/2021 39.50p 40.00p 39.03p 39.50p 52313
18/01/2021 39.00p 40.06p 38.69p 39.50p 781647
15/01/2021 37.75p 40.47p 37.75p 39.00p 654684
14/01/2021 37.50p 37.98p 37.00p 37.50p 436659
13/01/2021 37.25p 37.92p 35.54p 37.50p 423278
12/01/2021 37.50p 38.00p 36.50p 38.00p 528273
11/01/2021 33.25p 38.00p 31.80p 35.80p 1570425
08/01/2021 31.75p 33.50p 30.50p 33.25p 798784
07/01/2021 32.00p 32.25p 31.15p 31.75p 1584184
06/01/2021 29.50p 33.50p 29.50p 32.00p 2970191
05/01/2021 27.25p 28.00p 26.53p 27.00p 106015
04/01/2021 28.25p 28.50p 26.98p 27.25p 195337
01/01/2021 28.25p 28.50p 28.18p 28.25p 72708
31/12/2020 28.25p 28.50p 28.17p 28.25p 72708
30/12/2020 27.50p 28.50p 27.30p 28.25p 303097
29/12/2020 26.75p 28.00p 26.24p 27.50p 339252
28/12/2020 27.00p 27.20p 26.23p 26.75p 111882
25/12/2020 27.00p 27.20p 26.23p 26.75p 111882
24/12/2020 27.00p 27.20p 26.23p 26.75p 111882
23/12/2020 27.25p 28.00p 26.10p 27.00p 149267
22/12/2020 27.25p 28.00p 27.00p 27.25p 56643
21/12/2020 29.50p 29.50p 26.50p 27.25p 345256
18/12/2020 29.50p 30.00p 29.15p 29.50p 136381
17/12/2020 29.75p 29.75p 29.15p 29.50p 176130
16/12/2020 30.00p 30.00p 29.50p 29.75p 25205
15/12/2020 29.75p 30.00p 29.00p 30.00p 54289
14/12/2020 30.00p 30.50p 29.51p 30.00p 83643
11/12/2020 30.50p 30.55p 29.50p 30.00p 283386
10/12/2020 30.50p 30.58p 30.00p 30.50p 47601
09/12/2020 30.50p 31.00p 30.00p 30.75p 131763
08/12/2020 30.75p 30.90p 29.50p 30.50p 124543
07/12/2020 30.75p 31.12p 30.00p 30.75p 432559
04/12/2020 30.50p 31.50p 30.00p 31.25p 741759
03/12/2020 29.50p 31.40p 29.00p 30.50p 989902
02/12/2020 30.00p 30.70p 29.00p 29.00p 659683
01/12/2020 33.50p 33.99p 28.00p 31.00p 1644931
30/11/2020 32.50p 34.49p 32.50p 33.50p 840004
27/11/2020 29.10p 33.00p 28.80p 32.50p 1028914
26/11/2020 29.10p 29.50p 28.97p 29.50p 304043
25/11/2020 29.00p 29.45p 28.76p 29.10p 75832
24/11/2020 28.50p 29.50p 28.50p 29.00p 1238599
23/11/2020 28.65p 29.09p 28.33p 28.50p 1271971
20/11/2020 29.15p 29.30p 29.01p 29.15p 115942
19/11/2020 29.50p 29.50p 29.00p 29.15p 293117
18/11/2020 29.50p 30.00p 29.01p 29.50p 177693
17/11/2020 29.85p 29.85p 29.10p 29.50p 192207
16/11/2020 30.00p 30.20p 29.50p 29.85p 1507141
13/11/2020 30.00p 30.50p 29.77p 30.00p 516534
12/11/2020 30.00p 30.50p 29.72p 30.50p 509420
10/11/2020 28.00p 30.00p 27.00p 28.50p 931987
09/11/2020 24.50p 27.00p 23.50p 27.00p 2333797
06/11/2020 25.00p 25.00p 24.00p 24.50p 26979
05/11/2020 25.00p 25.50p 24.00p 25.00p 197297
04/11/2020 25.00p 26.00p 25.00p 25.00p 41622
03/11/2020 25.00p 25.37p 24.37p 25.00p 25946
02/11/2020 24.00p 25.90p 23.99p 25.00p 261634
30/10/2020 24.25p 24.25p 23.00p 24.00p 85155
29/10/2020 24.50p 24.50p 23.50p 24.25p 115012
28/10/2020 24.75p 25.00p 24.00p 24.50p 298915
27/10/2020 24.75p 25.10p 24.56p 24.75p 18095
26/10/2020 24.50p 25.50p 24.40p 24.75p 499752
23/10/2020 24.50p 25.00p 23.97p 24.50p 456964
22/10/2020 24.50p 24.60p 24.00p 24.50p 372204
21/10/2020 24.50p 24.70p 24.22p 24.50p 248241
20/10/2020 24.50p 24.72p 24.23p 24.50p 75938
19/10/2020 25.10p 25.10p 23.85p 24.50p 745977
16/10/2020 25.50p 25.50p 25.00p 25.10p 34001
15/10/2020 25.50p 25.80p 25.00p 25.50p 213077
14/10/2020 26.25p 26.25p 25.05p 25.50p 263325
13/10/2020 25.00p 26.50p 24.00p 26.25p 3557822
12/10/2020 24.00p 24.70p 24.00p 24.00p 190542
09/10/2020 24.00p 25.00p 22.00p 24.00p 6250393
08/10/2020 24.00p 24.00p 23.02p 24.00p 41356
07/10/2020 24.00p 24.00p 23.20p 24.00p 35868
06/10/2020 23.75p 24.00p 23.15p 24.00p 390164
05/10/2020 25.25p 25.25p 23.10p 23.75p 268326
02/10/2020 25.50p 25.50p 25.00p 25.50p 193107
01/10/2020 23.75p 26.00p 23.62p 25.50p 575955
30/09/2020 25.25p 25.25p 23.55p 23.75p 200221
29/09/2020 25.50p 25.70p 24.50p 25.25p 224345
28/09/2020 26.25p 26.25p 25.00p 25.50p 182826
25/09/2020 27.50p 27.50p 26.00p 26.25p 154830
24/09/2020 27.50p 27.55p 26.20p 27.50p 49992
23/09/2020 27.00p 28.40p 26.75p 27.50p 815130
22/09/2020 27.00p 28.00p 26.10p 27.00p 54396
21/09/2020 27.50p 27.70p 26.10p 27.00p 78623
18/09/2020 28.25p 28.25p 27.00p 27.50p 135270
17/09/2020 28.50p 28.50p 28.00p 28.25p 14123
16/09/2020 28.50p 28.50p 28.00p 28.50p 12749
15/09/2020 28.50p 28.50p 28.00p 28.50p 40001
14/09/2020 28.50p 28.50p 28.05p 28.50p 7585
11/09/2020 28.50p 28.50p 28.00p 28.50p 114823
10/09/2020 28.50p 28.70p 28.06p 28.50p 151741
09/09/2020 29.25p 29.25p 28.00p 28.00p 321166
08/09/2020 29.50p 29.50p 29.00p 29.25p 295900
07/09/2020 29.50p 29.50p 29.05p 29.50p 21083
04/09/2020 30.75p 30.75p 29.00p 29.50p 336319
03/09/2020 29.50p 31.00p 29.50p 30.75p 518485
02/09/2020 28.75p 29.90p 28.75p 29.50p 114249
01/09/2020 29.00p 29.00p 28.65p 28.75p 1143475
31/08/2020 29.00p 29.50p 28.90p 29.00p 255894
28/08/2020 29.00p 29.50p 28.90p 29.00p 272185
27/08/2020 28.75p 29.30p 28.51p 29.00p 963414
26/08/2020 28.75p 28.90p 28.50p 28.75p 851403
25/08/2020 28.25p 29.00p 28.25p 28.75p 316450
24/08/2020 28.25p 29.00p 27.55p 28.25p 262346
21/08/2020 28.75p 28.90p 27.10p 28.25p 111472
20/08/2020 28.50p 28.90p 28.01p 28.75p 85887
19/08/2020 29.00p 29.30p 27.06p 28.50p 374242
18/08/2020 29.00p 29.00p 28.00p 29.00p 64553
17/08/2020 29.50p 29.50p 28.00p 29.00p 64849
14/08/2020 29.75p 29.75p 29.50p 29.75p 97741
13/08/2020 29.50p 29.75p 29.50p 29.75p 128922
12/08/2020 29.50p 30.00p 29.06p 29.75p 553078
11/08/2020 29.75p 29.89p 29.51p 29.75p 63327
10/08/2020 28.75p 30.00p 28.50p 29.75p 758402
07/08/2020 28.75p 29.24p 28.35p 28.75p 127113

*Close Price adjusted for both dividends and splits