Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/02/2015 50.84p 50.84p 49.84p 50.84p 16051
02/02/2015 52.33p 52.33p 49.84p 50.84p 21067
30/01/2015 53.33p 53.33p 49.84p 52.33p 15550
29/01/2015 53.33p 53.33p 52.83p 53.33p 6908
28/01/2015 53.33p 53.33p 52.83p 53.33p 6269
27/01/2015 56.32p 56.32p 49.84p 53.33p 151032
26/01/2015 56.82p 56.82p 54.88p 56.32p 7147
23/01/2015 56.32p 57.82p 55.32p 56.32p 12407
22/01/2015 51.83p 57.42p 51.63p 56.32p 75344
21/01/2015 51.83p 51.83p 51.83p 51.83p 0
20/01/2015 51.83p 51.83p 50.88p 51.83p 44941
19/01/2015 51.34p 52.83p 48.84p 51.83p 150705
16/01/2015 50.84p 50.84p 50.84p 50.84p 0
15/01/2015 50.84p 51.28p 50.84p 50.84p 8327
14/01/2015 52.83p 52.83p 48.90p 50.84p 16873
13/01/2015 52.83p 52.83p 51.87p 52.83p 5341
12/01/2015 53.33p 53.33p 50.84p 52.83p 8351
09/01/2015 53.83p 53.83p 52.83p 53.33p 7653
08/01/2015 53.83p 53.83p 53.83p 53.83p 0
07/01/2015 55.82p 55.82p 53.83p 53.83p 2006
06/01/2015 56.32p 56.32p 53.33p 55.82p 8368
05/01/2015 58.31p 58.31p 53.83p 56.32p 29093
02/01/2015 58.31p 58.31p 56.82p 58.31p 3058
31/12/2014 58.31p 58.31p 58.31p 58.31p 0
30/12/2014 58.31p 58.31p 58.31p 58.31p 0
29/12/2014 58.81p 58.81p 56.85p 58.31p 3743
24/12/2014 58.81p 58.81p 57.85p 58.81p 4221
23/12/2014 58.81p 59.07p 58.81p 58.81p 12271
22/12/2014 58.81p 59.07p 58.81p 58.81p 177
19/12/2014 60.81p 60.81p 57.82p 58.81p 10534
18/12/2014 60.81p 60.81p 60.81p 60.81p 0
17/12/2014 60.81p 60.81p 60.81p 60.81p 0
16/12/2014 60.81p 60.81p 60.81p 60.81p 814
15/12/2014 60.81p 61.10p 60.81p 60.81p 161
12/12/2014 60.81p 61.10p 60.81p 60.81p 3258
11/12/2014 60.81p 61.10p 59.81p 60.81p 11258
10/12/2014 60.81p 60.81p 60.81p 60.81p 0
09/12/2014 62.30p 62.30p 57.82p 60.81p 24297
08/12/2014 62.30p 62.30p 60.84p 62.30p 401
05/12/2014 63.30p 63.30p 61.80p 61.80p 3859
04/12/2014 63.30p 63.30p 61.80p 63.30p 2772
03/12/2014 63.30p 63.50p 63.30p 63.30p 1574
02/12/2014 63.80p 63.80p 60.81p 63.30p 13440
01/12/2014 64.79p 64.79p 64.79p 64.79p 0
28/11/2014 65.79p 65.79p 64.79p 64.79p 3010
27/11/2014 67.78p 67.78p 65.29p 65.79p 7212
26/11/2014 67.78p 67.78p 66.83p 67.78p 31099
25/11/2014 63.80p 68.78p 63.80p 67.78p 25033
24/11/2014 61.30p 63.80p 61.30p 63.80p 5170
21/11/2014 56.82p 62.80p 56.82p 61.30p 142871
20/11/2014 56.82p 56.82p 56.82p 56.82p 0
19/11/2014 57.32p 57.82p 55.82p 56.82p 13382
18/11/2014 57.32p 57.32p 57.32p 57.32p 0
17/11/2014 57.32p 57.91p 57.32p 57.32p 201
14/11/2014 55.82p 57.32p 55.82p 57.32p 2778
13/11/2014 57.32p 57.32p 57.32p 57.32p 0
12/11/2014 58.31p 58.31p 55.82p 57.32p 10610
11/11/2014 58.31p 58.31p 56.82p 58.31p 2072
10/11/2014 58.31p 58.31p 56.88p 58.31p 239
07/11/2014 58.31p 58.91p 56.32p 58.31p 23535
06/11/2014 58.31p 58.31p 56.82p 58.31p 160
05/11/2014 58.31p 58.31p 56.97p 58.31p 5016
04/11/2014 58.81p 59.21p 56.97p 58.31p 11921
03/11/2014 58.81p 59.31p 58.81p 58.81p 10876
31/10/2014 57.82p 59.61p 56.82p 58.81p 193965
30/10/2014 57.82p 57.82p 57.82p 57.82p 0
29/10/2014 57.82p 57.82p 56.92p 57.82p 5016
28/10/2014 58.31p 58.31p 56.82p 57.82p 5016
27/10/2014 58.31p 58.31p 56.97p 58.31p 191
24/10/2014 57.82p 59.57p 57.82p 58.31p 96809
23/10/2014 57.82p 58.65p 56.82p 57.82p 18904
22/10/2014 57.82p 57.91p 56.82p 57.82p 7369
21/10/2014 57.82p 58.31p 57.82p 57.82p 8515
20/10/2014 58.31p 58.46p 57.82p 57.82p 5016
17/10/2014 58.81p 58.85p 57.36p 58.31p 7599
16/10/2014 64.29p 65.29p 55.82p 58.31p 68895
15/10/2014 64.29p 64.29p 64.29p 64.29p 0
14/10/2014 64.29p 64.29p 62.86p 64.29p 2767
13/10/2014 64.29p 65.64p 62.80p 64.29p 16635
10/10/2014 64.29p 65.79p 63.30p 64.29p 25397
09/10/2014 67.78p 68.43p 66.94p 67.78p 28234
08/10/2014 69.28p 70.62p 66.79p 67.78p 37486
07/10/2014 70.77p 70.77p 68.68p 69.28p 28646
06/10/2014 71.27p 71.77p 70.05p 70.77p 35773
03/10/2014 70.77p 71.65p 69.82p 70.77p 11095
02/10/2014 72.02p 72.90p 69.90p 70.77p 35508
01/10/2014 76.26p 76.26p 73.76p 74.51p 99013
30/09/2014 76.75p 78.50p 75.76p 76.26p 74492
29/09/2014 74.26p 75.76p 74.26p 74.76p 75811
26/09/2014 74.26p 75.26p 74.04p 74.26p 423953
25/09/2014 74.26p 74.76p 74.07p 74.26p 44186
24/09/2014 70.77p 75.26p 70.05p 73.51p 77514
23/09/2014 73.76p 74.76p 70.05p 70.77p 138331
22/09/2014 70.28p 75.75p 69.78p 71.77p 59685
19/09/2014 67.28p 70.41p 66.84p 68.78p 14185
18/09/2014 65.29p 69.78p 64.90p 65.79p 83645
17/09/2014 64.29p 65.73p 63.85p 64.29p 15825
16/09/2014 63.80p 66.34p 63.80p 64.29p 61021
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