Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/11/2015 29.41p 29.41p 27.41p 28.41p 50054
16/11/2015 30.40p 30.40p 27.91p 29.41p 42636
13/11/2015 30.40p 30.90p 29.90p 30.40p 179552
12/11/2015 30.40p 30.40p 30.40p 30.40p 0
11/11/2015 29.90p 30.40p 29.90p 30.40p 17624
10/11/2015 29.90p 29.90p 29.90p 29.90p 0
09/11/2015 32.40p 32.40p 28.91p 29.90p 23356
06/11/2015 32.40p 32.40p 32.40p 32.40p 0
05/11/2015 33.39p 33.39p 29.90p 32.40p 16659
04/11/2015 33.39p 33.39p 33.39p 33.39p 0
03/11/2015 33.39p 33.39p 33.39p 33.39p 0
02/11/2015 33.39p 33.39p 33.39p 33.39p 0
30/10/2015 33.89p 33.89p 32.89p 33.39p 2508
29/10/2015 34.39p 34.39p 33.89p 33.89p 0
28/10/2015 34.39p 34.39p 31.90p 34.39p 16274
27/10/2015 34.39p 34.39p 34.39p 34.39p 0
26/10/2015 34.39p 34.39p 34.39p 34.39p 0
23/10/2015 34.89p 34.89p 32.89p 34.39p 6019
22/10/2015 34.89p 34.89p 34.89p 34.89p 0
21/10/2015 34.89p 34.89p 34.24p 34.89p 1359
20/10/2015 34.89p 34.89p 34.89p 34.89p 0
19/10/2015 34.89p 34.89p 34.89p 34.89p 0
16/10/2015 34.89p 34.89p 33.89p 34.89p 4458
15/10/2015 37.38p 37.38p 34.89p 34.89p 17603
14/10/2015 37.38p 37.38p 35.89p 37.38p 5016
13/10/2015 36.38p 37.38p 33.89p 37.38p 57840
12/10/2015 37.88p 37.88p 36.38p 37.88p 0
09/10/2015 37.88p 37.88p 36.88p 37.88p 3363
08/10/2015 37.88p 37.88p 37.88p 37.88p 0
07/10/2015 37.88p 37.88p 37.88p 37.88p 0
06/10/2015 37.38p 38.08p 37.38p 37.88p 14002
05/10/2015 40.87p 40.87p 34.89p 37.38p 43064
02/10/2015 41.87p 41.87p 39.87p 41.87p 5016
01/10/2015 42.86p 42.86p 39.87p 41.87p 9084
30/09/2015 42.86p 42.86p 42.86p 42.86p 0
29/09/2015 42.86p 42.86p 41.87p 42.86p 15997
28/09/2015 42.86p 42.86p 40.87p 42.36p 10032
25/09/2015 42.86p 42.86p 42.86p 42.86p 0
24/09/2015 43.36p 43.36p 42.17p 42.86p 5103
23/09/2015 43.36p 43.36p 41.87p 43.36p 26501
22/09/2015 43.36p 43.36p 43.36p 43.36p 0
21/09/2015 43.36p 43.36p 41.87p 43.36p 29725
18/09/2015 41.87p 43.36p 41.87p 43.36p 502
17/09/2015 41.87p 41.87p 41.62p 41.87p 2593
16/09/2015 41.87p 42.86p 41.87p 41.87p 14698
15/09/2015 41.37p 42.66p 41.37p 41.87p 11175
14/09/2015 41.37p 42.86p 40.87p 41.37p 34811
11/09/2015 41.37p 41.37p 41.37p 41.37p 0
10/09/2015 41.37p 42.56p 40.87p 41.37p 39626
09/09/2015 36.38p 42.41p 36.28p 41.37p 109435
08/09/2015 36.38p 36.38p 34.78p 36.38p 2011412
07/09/2015 36.38p 36.38p 36.38p 36.38p 0
04/09/2015 36.38p 36.38p 36.38p 36.38p 0
03/09/2015 36.38p 36.38p 36.38p 36.38p 0
02/09/2015 36.38p 36.38p 36.38p 36.38p 0
01/09/2015 36.38p 36.38p 36.38p 36.38p 0
28/08/2015 36.38p 36.38p 34.64p 36.38p 388686
27/08/2015 35.39p 36.38p 35.39p 36.38p 25080
26/08/2015 35.39p 35.39p 33.89p 35.39p 45144
25/08/2015 35.39p 35.39p 35.39p 35.39p 590
24/08/2015 35.39p 35.39p 35.39p 35.39p 0
21/08/2015 35.39p 35.39p 35.39p 35.39p 0
20/08/2015 35.39p 35.49p 35.39p 35.39p 20064
19/08/2015 35.39p 35.39p 34.89p 35.39p 6880
18/08/2015 35.89p 35.89p 35.89p 35.89p 0
17/08/2015 35.89p 35.89p 33.89p 35.89p 25080
14/08/2015 35.89p 35.89p 35.89p 35.89p 0
13/08/2015 35.89p 35.89p 35.89p 35.89p 0
12/08/2015 35.89p 35.89p 35.09p 35.89p 16051
11/08/2015 35.89p 35.89p 35.89p 35.89p 0
10/08/2015 35.89p 35.89p 35.09p 35.89p 11035
07/08/2015 35.89p 35.89p 33.89p 35.89p 628658
06/08/2015 35.89p 35.89p 33.89p 35.89p 300959
05/08/2015 35.89p 35.89p 35.64p 35.89p 1367
04/08/2015 35.89p 35.89p 34.89p 35.89p 15882
03/08/2015 35.89p 35.89p 35.89p 35.89p 0
31/07/2015 35.89p 35.89p 35.89p 35.89p 0
30/07/2015 35.89p 35.89p 35.89p 35.89p 0
29/07/2015 35.89p 35.89p 35.89p 35.89p 0
28/07/2015 35.89p 35.89p 35.89p 35.89p 0
27/07/2015 37.38p 37.38p 34.89p 35.89p 7675
24/07/2015 37.38p 37.38p 37.38p 37.38p 0
23/07/2015 36.38p 37.38p 36.03p 37.38p 10032
22/07/2015 37.38p 37.38p 34.89p 36.38p 10976
21/07/2015 35.89p 37.68p 35.89p 37.38p 50162
20/07/2015 34.89p 34.89p 34.89p 34.89p 0
17/07/2015 34.89p 34.89p 34.89p 34.89p 0
16/07/2015 34.89p 34.89p 34.89p 34.89p 0
15/07/2015 34.89p 34.89p 34.87p 34.89p 481
14/07/2015 34.89p 34.89p 34.89p 34.89p 0
13/07/2015 34.89p 34.89p 34.89p 34.89p 0
10/07/2015 34.89p 34.89p 34.89p 34.89p 10032
09/07/2015 34.89p 35.17p 34.09p 34.89p 1887
08/07/2015 34.89p 34.89p 34.89p 34.89p 0
07/07/2015 34.89p 34.89p 34.89p 34.89p 0
06/07/2015 34.89p 35.69p 34.89p 34.89p 7653
03/07/2015 34.89p 34.89p 34.89p 34.89p 0
02/07/2015 34.89p 35.39p 32.89p 34.89p 31824
01/07/2015 34.89p 34.89p 33.89p 34.89p 2291
30/06/2015 34.89p 34.89p 33.89p 34.89p 6137
29/06/2015 34.89p 34.89p 34.59p 34.89p 2865
26/06/2015 34.89p 34.89p 33.89p 34.89p 3411
25/06/2015 34.89p 34.89p 34.39p 34.89p 10032
24/06/2015 34.89p 34.89p 34.39p 34.89p 5540
23/06/2015 34.89p 34.91p 32.89p 34.89p 76036
22/06/2015 36.38p 36.38p 33.89p 34.89p 18238
19/06/2015 36.38p 36.38p 35.89p 36.38p 5016
18/06/2015 35.89p 36.38p 35.89p 36.38p 12540
17/06/2015 37.38p 37.38p 34.89p 35.89p 1273
16/06/2015 37.38p 37.38p 34.89p 37.38p 2006
15/06/2015 37.38p 37.38p 37.38p 37.38p 0
12/06/2015 37.38p 37.38p 37.38p 37.38p 0
11/06/2015 37.38p 37.38p 36.87p 37.38p 5399
10/06/2015 37.38p 37.38p 37.38p 37.38p 0
09/06/2015 37.38p 37.38p 35.89p 37.38p 4003
08/06/2015 35.89p 37.38p 35.89p 37.38p 14045
05/06/2015 35.89p 36.63p 35.89p 35.89p 0
04/06/2015 37.88p 38.63p 35.39p 36.63p 290429
03/06/2015 37.88p 38.18p 35.89p 37.38p 83542
02/06/2015 39.87p 39.87p 36.88p 37.88p 80256
01/06/2015 39.87p 39.87p 39.87p 39.87p 0
29/05/2015 39.87p 39.87p 39.87p 39.87p 0
28/05/2015 40.87p 40.87p 38.88p 39.87p 7022
27/05/2015 40.87p 40.87p 39.87p 40.87p 337
26/05/2015 40.87p 40.87p 40.87p 40.87p 0
22/05/2015 40.87p 40.87p 40.87p 40.87p 0
21/05/2015 40.87p 40.87p 40.87p 40.87p 0
20/05/2015 40.87p 40.87p 40.87p 40.87p 1194
19/05/2015 40.87p 40.87p 40.06p 40.87p 10821
18/05/2015 40.87p 40.87p 40.12p 40.87p 5105
15/05/2015 40.87p 40.87p 40.87p 40.87p 0
14/05/2015 40.87p 41.07p 40.87p 40.87p 3010
13/05/2015 42.86p 42.86p 40.12p 40.87p 11234
12/05/2015 42.86p 43.36p 41.87p 42.86p 91625
11/05/2015 42.86p 42.86p 42.86p 42.86p 0
08/05/2015 42.86p 42.86p 42.86p 42.86p 0
07/05/2015 42.86p 42.86p 42.86p 42.86p 0
06/05/2015 42.86p 42.86p 42.86p 42.86p 0
05/05/2015 42.86p 42.86p 42.86p 42.86p 0
01/05/2015 42.86p 43.01p 40.87p 42.86p 354693
30/04/2015 42.86p 42.86p 41.69p 42.86p 66342
29/04/2015 41.37p 41.37p 40.37p 41.37p 25080
28/04/2015 40.87p 41.37p 40.74p 41.37p 26270
27/04/2015 40.87p 40.87p 40.87p 40.87p 0
24/04/2015 40.87p 40.87p 40.74p 40.87p 1699
23/04/2015 41.87p 41.87p 38.88p 40.87p 37343
22/04/2015 42.36p 42.36p 41.83p 41.87p 24988
21/04/2015 42.86p 42.86p 41.97p 42.36p 7062
20/04/2015 42.86p 42.86p 42.75p 42.86p 9029
17/04/2015 42.86p 42.86p 41.97p 42.86p 18273
16/04/2015 42.86p 42.86p 41.87p 42.86p 10214
15/04/2015 42.86p 42.86p 41.97p 42.86p 8108
14/04/2015 42.86p 43.11p 42.09p 42.86p 7307
13/04/2015 42.86p 42.86p 42.86p 42.86p 0
10/04/2015 43.36p 43.36p 42.86p 42.86p 0
09/04/2015 43.36p 43.36p 43.36p 43.36p 0
08/04/2015 43.36p 43.36p 43.36p 43.36p 0
07/04/2015 43.36p 44.36p 43.36p 43.36p 45932
02/04/2015 43.36p 43.36p 43.36p 43.36p 0
01/04/2015 43.36p 43.86p 41.87p 43.36p 27518
31/03/2015 42.36p 44.11p 40.87p 43.36p 821363
30/03/2015 41.37p 41.38p 40.87p 41.37p 6938
27/03/2015 41.37p 41.37p 41.37p 41.37p 0
26/03/2015 44.36p 44.36p 39.87p 41.37p 23216
25/03/2015 44.36p 44.36p 44.11p 44.36p 14522
24/03/2015 44.36p 44.36p 43.86p 44.36p 76623
23/03/2015 44.36p 44.36p 43.86p 44.36p 88509
20/03/2015 46.85p 47.75p 43.86p 44.36p 266532
19/03/2015 46.35p 46.35p 40.87p 45.35p 68380
18/03/2015 46.85p 46.85p 46.35p 46.35p 0
17/03/2015 46.85p 46.85p 46.85p 46.85p 0
16/03/2015 46.85p 46.85p 45.85p 46.85p 35135
13/03/2015 46.85p 46.85p 45.85p 46.85p 10696
12/03/2015 46.85p 46.85p 45.85p 46.85p 1623
11/03/2015 46.85p 46.85p 45.85p 46.85p 51048
10/03/2015 46.85p 46.85p 46.85p 46.85p 0
09/03/2015 46.85p 46.85p 45.85p 46.85p 40128
06/03/2015 46.85p 46.85p 45.85p 46.85p 11697
05/03/2015 46.85p 46.85p 45.85p 46.85p 8652
04/03/2015 46.85p 46.85p 45.85p 46.85p 201
03/03/2015 46.85p 46.85p 45.85p 46.85p 2527
02/03/2015 46.85p 46.85p 45.95p 46.85p 40128
27/02/2015 46.85p 46.85p 46.85p 46.85p 0
26/02/2015 46.85p 46.85p 46.85p 46.85p 0
25/02/2015 46.85p 46.85p 46.05p 46.85p 7128
24/02/2015 46.85p 46.85p 44.86p 46.85p 7504
23/02/2015 46.85p 46.85p 46.20p 46.85p 2006
20/02/2015 46.85p 46.85p 45.85p 46.85p 12038
19/02/2015 46.85p 46.85p 46.51p 46.85p 4013
18/02/2015 46.85p 46.85p 46.85p 46.85p 0
17/02/2015 46.85p 46.85p 44.86p 46.85p 17755
16/02/2015 46.85p 46.85p 46.85p 46.85p 0
13/02/2015 46.85p 47.30p 46.69p 46.85p 9140
12/02/2015 46.85p 46.85p 45.95p 46.85p 2816
11/02/2015 46.85p 46.85p 46.70p 46.85p 9567
10/02/2015 46.85p 46.85p 45.85p 46.85p 15965
09/02/2015 50.84p 50.84p 46.55p 47.35p 41761
06/02/2015 50.84p 50.84p 49.84p 50.84p 249
05/02/2015 50.84p 50.84p 47.85p 50.84p 15048
04/02/2015 50.84p 50.84p 50.84p 50.84p 0

*Close Price adjusted for both dividends and splits