Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/03/2020 27.50p 27.50p 22.50p 24.10p 270816
20/03/2020 23.25p 32.00p 23.15p 27.50p 625355
19/03/2020 21.00p 25.90p 20.65p 23.25p 475038
18/03/2020 22.55p 22.55p 18.33p 20.75p 862380
17/03/2020 27.00p 27.00p 22.13p 22.55p 595569
16/03/2020 36.00p 36.00p 24.08p 26.25p 799048
13/03/2020 32.50p 37.00p 31.32p 36.50p 545810
12/03/2020 34.75p 35.25p 32.00p 32.50p 354302
11/03/2020 37.75p 38.20p 35.55p 36.25p 215011
10/03/2020 39.25p 39.40p 37.10p 37.75p 278816
09/03/2020 43.00p 43.98p 35.91p 39.25p 797832
06/03/2020 44.50p 45.84p 43.00p 44.75p 324483
05/03/2020 45.75p 47.00p 44.00p 45.50p 715892
04/03/2020 40.50p 46.50p 40.50p 45.75p 1158153
03/03/2020 38.75p 40.50p 38.75p 40.25p 439228
02/03/2020 37.75p 39.50p 37.20p 38.75p 281509
28/02/2020 39.00p 39.00p 37.00p 37.75p 844050
27/02/2020 42.00p 42.00p 40.00p 40.50p 487086
26/02/2020 43.25p 43.25p 41.00p 42.00p 816363
25/02/2020 43.25p 43.43p 43.00p 43.25p 488440
24/02/2020 46.75p 46.75p 43.00p 43.25p 614885
21/02/2020 47.50p 47.50p 45.70p 46.75p 301715
20/02/2020 49.75p 49.75p 47.00p 47.25p 416396
19/02/2020 49.75p 50.00p 49.50p 49.75p 44163
18/02/2020 49.50p 50.00p 49.16p 49.75p 691096
17/02/2020 49.00p 50.00p 48.65p 49.00p 565231
14/02/2020 47.50p 49.80p 47.25p 49.00p 1581765
13/02/2020 46.75p 48.00p 46.15p 47.50p 854317
12/02/2020 43.25p 47.67p 43.13p 46.75p 3274252
11/02/2020 43.25p 43.40p 43.00p 43.25p 547347
10/02/2020 43.50p 43.80p 43.00p 43.25p 293079
07/02/2020 44.25p 45.50p 43.00p 43.50p 1602743
06/02/2020 46.70p 46.70p 43.75p 44.25p 364258
05/02/2020 47.95p 48.50p 46.70p 46.70p 163599
04/02/2020 47.75p 48.50p 47.40p 47.95p 367467
03/02/2020 50.50p 50.50p 47.00p 47.75p 625084
31/01/2020 50.50p 50.50p 50.00p 50.50p 901874
30/01/2020 54.50p 54.50p 49.15p 50.50p 3405618
29/01/2020 54.00p 54.65p 53.25p 54.50p 1684235
28/01/2020 64.50p 64.50p 54.00p 54.50p 2396833
27/01/2020 81.50p 81.50p 64.10p 64.50p 1373694
24/01/2020 77.50p 77.50p 77.00p 77.40p 295173
23/01/2020 77.30p 77.50p 77.30p 77.50p 288367
22/01/2020 77.70p 77.85p 77.40p 77.50p 96045
21/01/2020 78.00p 78.47p 77.10p 77.90p 195285
20/01/2020 77.50p 78.00p 77.10p 77.50p 102626
17/01/2020 77.50p 77.60p 77.00p 77.50p 709383
16/01/2020 78.00p 78.00p 77.00p 77.50p 41938
15/01/2020 79.20p 79.20p 77.37p 78.00p 567358
14/01/2020 79.70p 81.00p 78.40p 79.20p 147488
13/01/2020 79.50p 81.00p 78.06p 79.70p 95852
10/01/2020 77.00p 81.00p 76.60p 79.50p 77821
09/01/2020 73.50p 78.00p 72.00p 77.00p 230872
08/01/2020 75.50p 75.50p 73.00p 73.30p 128136
07/01/2020 79.50p 79.50p 75.00p 75.50p 442624
06/01/2020 82.50p 82.50p 78.00p 79.50p 243504
03/01/2020 85.00p 85.00p 82.00p 82.50p 132981
02/01/2020 87.00p 87.50p 84.00p 85.00p 252453
01/01/2020 87.00p 87.00p 86.00p 87.00p 18576
31/12/2019 87.00p 87.00p 86.00p 87.00p 18576
30/12/2019 87.00p 87.00p 86.00p 87.00p 213857
27/12/2019 87.00p 87.00p 86.00p 87.00p 23700
26/12/2019 87.00p 87.00p 86.00p 87.00p 58245
25/12/2019 87.00p 87.00p 86.00p 87.00p 58245
24/12/2019 87.00p 87.00p 86.00p 87.00p 58245
23/12/2019 87.00p 87.00p 86.00p 87.00p 62557
20/12/2019 87.50p 87.94p 87.00p 87.00p 101123
19/12/2019 86.00p 88.00p 85.80p 87.50p 195994
18/12/2019 85.50p 87.00p 85.20p 86.00p 89344
17/12/2019 87.00p 87.00p 84.00p 85.50p 184301
16/12/2019 82.00p 88.00p 81.30p 87.00p 273605
13/12/2019 72.50p 82.00p 72.00p 81.50p 487460
12/12/2019 73.50p 73.50p 72.10p 72.50p 35033
11/12/2019 73.50p 74.25p 72.60p 73.50p 62282
10/12/2019 74.00p 74.00p 72.00p 73.50p 286485
09/12/2019 76.50p 78.00p 72.00p 78.00p 338211
06/12/2019 76.50p 78.00p 76.00p 76.50p 86213
05/12/2019 78.50p 78.70p 76.00p 76.50p 74896
04/12/2019 78.50p 80.00p 78.00p 78.50p 1703555
03/12/2019 82.00p 82.00p 77.00p 78.50p 366803
02/12/2019 83.00p 83.00p 81.00p 82.00p 202007
29/11/2019 83.00p 84.00p 82.25p 83.00p 80352
28/11/2019 80.70p 83.60p 80.50p 83.00p 378280
27/11/2019 82.30p 82.30p 80.00p 80.70p 267026
26/11/2019 82.30p 82.50p 82.00p 82.30p 49844
25/11/2019 82.50p 82.58p 82.00p 82.30p 147833
22/11/2019 82.60p 83.00p 82.40p 82.50p 242969
21/11/2019 84.20p 84.24p 82.00p 82.60p 107398
20/11/2019 84.30p 84.30p 84.00p 84.20p 170214
19/11/2019 84.80p 84.80p 84.20p 84.30p 133814
18/11/2019 84.80p 84.80p 84.60p 84.80p 134575
15/11/2019 84.80p 84.85p 84.70p 84.80p 21594
14/11/2019 84.80p 85.80p 84.80p 84.80p 288986
13/11/2019 82.80p 85.00p 82.00p 84.80p 191740
12/11/2019 85.00p 85.00p 81.00p 82.80p 1060563
11/11/2019 86.00p 86.00p 84.00p 85.00p 84911
08/11/2019 86.00p 86.50p 85.00p 85.00p 49237
07/11/2019 85.50p 86.00p 85.06p 86.00p 41923
06/11/2019 85.50p 85.92p 85.00p 85.50p 195616
05/11/2019 86.00p 86.00p 85.00p 85.50p 201299
04/11/2019 87.50p 87.50p 85.00p 86.00p 92751
01/11/2019 89.00p 89.00p 86.00p 87.50p 107997
31/10/2019 89.00p 89.00p 88.00p 89.00p 47636
30/10/2019 89.00p 90.00p 88.00p 89.00p 90098
29/10/2019 89.00p 89.00p 88.00p 89.00p 39904
28/10/2019 89.00p 89.20p 88.00p 89.00p 49156
25/10/2019 89.00p 89.60p 88.00p 89.00p 20247
24/10/2019 89.50p 89.50p 88.00p 89.00p 95988
23/10/2019 90.00p 90.00p 88.21p 89.50p 319495
22/10/2019 90.00p 90.00p 89.20p 90.00p 42041
21/10/2019 89.50p 90.58p 89.25p 90.00p 506546
18/10/2019 89.00p 90.00p 88.00p 89.50p 284081
17/10/2019 88.50p 89.70p 88.00p 89.00p 89131
16/10/2019 89.50p 89.75p 88.00p 88.50p 89987
15/10/2019 89.50p 90.00p 89.00p 89.50p 160063
14/10/2019 89.50p 90.00p 89.00p 89.50p 61023
11/10/2019 89.00p 90.70p 89.00p 89.50p 175408
10/10/2019 86.00p 89.00p 84.00p 89.00p 170105
09/10/2019 87.30p 87.30p 85.00p 86.00p 71817
08/10/2019 89.50p 90.00p 86.00p 87.30p 123686
07/10/2019 90.30p 91.00p 88.10p 89.50p 242892
04/10/2019 87.50p 90.50p 87.10p 90.50p 363476
03/10/2019 86.70p 91.15p 85.00p 87.50p 364525
02/10/2019 86.50p 86.80p 86.24p 86.70p 236092
01/10/2019 87.00p 87.54p 86.00p 86.50p 277167
30/09/2019 91.00p 91.00p 85.00p 87.00p 1158301
27/09/2019 91.50p 91.50p 88.50p 91.00p 326825
26/09/2019 101.50p 101.50p 90.00p 91.50p 1087452
25/09/2019 100.00p 100.00p 94.06p 99.50p 671864
24/09/2019 102.50p 102.50p 100.00p 100.00p 36758
23/09/2019 102.00p 102.72p 101.30p 102.50p 207857
20/09/2019 101.00p 103.00p 99.00p 102.50p 243836
19/09/2019 100.90p 101.00p 98.15p 101.00p 112659
18/09/2019 101.50p 101.50p 99.10p 100.90p 101178
17/09/2019 102.50p 102.50p 100.00p 101.50p 48563
16/09/2019 103.00p 103.76p 102.00p 103.00p 73401
13/09/2019 101.00p 103.94p 100.25p 103.50p 335962
12/09/2019 100.50p 101.40p 98.00p 101.00p 238741
11/09/2019 102.00p 102.00p 98.00p 100.50p 202468
10/09/2019 102.00p 102.00p 100.00p 102.00p 26685
09/09/2019 102.25p 102.25p 100.20p 102.00p 48834
06/09/2019 103.00p 103.00p 102.00p 102.00p 58807
05/09/2019 102.00p 103.00p 101.00p 103.00p 67804
04/09/2019 102.50p 102.53p 101.00p 102.00p 52840
03/09/2019 103.00p 103.00p 100.00p 103.00p 228747
02/09/2019 105.50p 106.00p 103.00p 103.50p 92891
30/08/2019 105.50p 105.50p 105.00p 105.50p 92824
29/08/2019 106.50p 106.50p 105.00p 105.50p 62477
28/08/2019 106.50p 106.50p 104.00p 106.50p 116333
27/08/2019 108.00p 108.00p 105.20p 106.50p 63442
23/08/2019 107.00p 108.58p 107.00p 108.00p 44304
22/08/2019 107.00p 108.48p 106.25p 107.00p 58803
21/08/2019 108.50p 109.00p 105.30p 107.00p 124612
20/08/2019 108.50p 108.75p 107.00p 108.50p 29673
19/08/2019 109.00p 110.00p 106.24p 108.50p 116336
16/08/2019 110.00p 111.00p 107.00p 109.00p 404412
15/08/2019 109.50p 111.00p 107.00p 110.00p 314584
14/08/2019 116.50p 116.50p 108.00p 109.00p 236762
13/08/2019 117.50p 117.50p 116.00p 116.50p 173028
12/08/2019 116.50p 118.50p 115.00p 118.50p 160910
09/08/2019 118.00p 118.00p 115.00p 117.00p 194254
08/08/2019 116.00p 118.50p 115.75p 117.50p 95795
07/08/2019 120.00p 120.00p 113.00p 116.00p 436537
06/08/2019 121.50p 121.50p 118.00p 120.00p 147190
05/08/2019 123.50p 123.50p 120.00p 121.50p 269734
02/08/2019 126.00p 126.80p 122.00p 123.50p 92599
01/08/2019 126.50p 126.90p 125.00p 126.00p 98185
31/07/2019 127.00p 128.00p 126.00p 126.50p 121400
30/07/2019 128.00p 128.00p 125.50p 127.00p 83562
29/07/2019 131.00p 131.95p 128.00p 128.00p 218845
26/07/2019 127.50p 132.00p 127.50p 130.00p 314851
25/07/2019 122.00p 129.04p 121.00p 127.50p 507768
24/07/2019 121.00p 121.00p 119.00p 121.00p 14007
23/07/2019 122.00p 122.00p 119.00p 121.00p 38298
22/07/2019 122.00p 123.00p 120.10p 122.00p 149913
19/07/2019 122.00p 123.00p 120.10p 122.00p 52898
18/07/2019 121.50p 123.89p 121.00p 122.00p 140825
17/07/2019 120.50p 122.85p 120.00p 121.50p 193468
16/07/2019 121.50p 122.00p 119.04p 120.50p 80650
15/07/2019 124.00p 124.00p 120.00p 121.50p 80164
12/07/2019 128.00p 128.00p 123.00p 124.00p 252837
11/07/2019 127.50p 128.50p 127.13p 128.00p 156716
10/07/2019 126.00p 129.00p 125.20p 128.00p 247841
09/07/2019 128.50p 128.50p 124.20p 125.00p 438322
08/07/2019 131.00p 131.00p 127.50p 128.50p 114965
05/07/2019 128.00p 131.00p 128.00p 130.00p 198888
04/07/2019 128.00p 130.00p 127.50p 128.00p 77721
03/07/2019 129.00p 129.98p 126.20p 128.00p 106233
02/07/2019 126.50p 129.98p 125.50p 129.00p 293362
01/07/2019 125.00p 128.00p 125.00p 126.50p 332774
28/06/2019 124.50p 125.00p 123.00p 124.50p 236773
27/06/2019 123.50p 124.50p 120.50p 124.50p 77337
26/06/2019 123.50p 127.00p 121.50p 124.50p 199886
25/06/2019 118.00p 126.70p 116.35p 123.00p 324566
24/06/2019 119.50p 120.50p 116.20p 118.00p 150286
21/06/2019 110.50p 120.70p 110.50p 119.50p 261987
20/06/2019 110.00p 111.00p 108.50p 110.00p 89237
19/06/2019 110.50p 111.00p 109.00p 110.00p 223165
18/06/2019 110.50p 112.00p 109.15p 112.00p 745806
17/06/2019 110.50p 111.87p 110.00p 111.00p 294405

*Close Price adjusted for both dividends and splits