Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/02/2024 119.00p 120.00p 116.25p 117.00p 117951
31/01/2024 117.50p 119.00p 117.50p 119.00p 157003
30/01/2024 120.00p 122.00p 117.00p 117.00p 319916
29/01/2024 115.50p 120.00p 115.10p 118.00p 605751
26/01/2024 115.50p 116.00p 114.00p 115.50p 598422
25/01/2024 119.00p 120.00p 115.00p 115.50p 239771
24/01/2024 122.00p 123.00p 118.00p 118.50p 775365
23/01/2024 121.50p 122.00p 121.00p 122.00p 114814
22/01/2024 118.50p 123.00p 117.00p 123.00p 892879
19/01/2024 116.00p 120.00p 115.00p 118.50p 2889846
18/01/2024 116.00p 118.00p 114.00p 115.00p 876905
17/01/2024 114.00p 116.00p 113.50p 116.00p 196451
16/01/2024 121.50p 121.50p 113.00p 113.00p 1895264
15/01/2024 121.00p 122.00p 119.00p 120.00p 1403305
12/01/2024 122.00p 122.00p 120.00p 121.00p 193007
11/01/2024 122.00p 123.00p 121.00p 122.00p 139035
10/01/2024 124.00p 125.00p 121.06p 122.00p 177301
09/01/2024 121.50p 124.25p 121.00p 123.00p 488955
08/01/2024 123.00p 124.00p 121.47p 121.50p 290752
05/01/2024 123.50p 124.00p 122.00p 123.00p 271879
04/01/2024 124.50p 125.00p 122.50p 122.50p 200256
03/01/2024 124.50p 125.00p 123.00p 124.50p 117355
02/01/2024 121.50p 125.00p 121.00p 125.00p 462938
29/12/2023 121.50p 123.50p 121.45p 121.50p 60809
28/12/2023 120.50p 122.00p 120.40p 121.50p 260987
27/12/2023 122.50p 122.50p 118.02p 120.50p 374405
22/12/2023 125.00p 126.20p 122.00p 123.00p 149469
21/12/2023 125.00p 125.00p 123.00p 125.00p 210199
20/12/2023 125.00p 126.20p 123.00p 125.00p 352249
19/12/2023 126.00p 127.00p 123.00p 125.00p 402730
18/12/2023 125.50p 127.00p 124.60p 125.00p 83531
15/12/2023 128.50p 128.50p 124.00p 125.00p 319242
14/12/2023 126.50p 130.00p 126.00p 128.00p 1290096
13/12/2023 121.50p 128.00p 121.50p 127.00p 3149194
12/12/2023 121.50p 123.00p 120.00p 121.50p 115515
11/12/2023 120.50p 123.00p 120.00p 121.50p 422505
08/12/2023 119.00p 122.00p 119.00p 120.50p 740135
07/12/2023 119.00p 120.00p 118.00p 120.00p 158619
06/12/2023 117.00p 120.00p 117.00p 119.00p 158494
05/12/2023 116.00p 117.90p 115.00p 117.00p 354778
04/12/2023 116.00p 117.00p 115.00p 116.00p 820467
01/12/2023 114.00p 115.00p 113.00p 115.00p 1172313
30/11/2023 113.00p 120.00p 110.00p 120.00p 1131578
29/11/2023 112.00p 115.76p 111.50p 113.00p 667506
28/11/2023 112.50p 113.20p 111.00p 111.50p 198244
27/11/2023 111.00p 113.40p 110.00p 112.00p 117501
24/11/2023 112.50p 112.74p 110.00p 110.00p 271941
23/11/2023 113.50p 113.84p 112.16p 112.50p 108538
22/11/2023 113.00p 114.00p 111.00p 113.00p 339233
21/11/2023 113.50p 114.00p 111.35p 112.50p 332370
20/11/2023 117.00p 117.00p 113.00p 113.50p 476315
17/11/2023 117.00p 118.00p 116.00p 117.00p 337033
16/11/2023 116.50p 118.00p 116.00p 117.00p 622378
15/11/2023 115.00p 117.94p 114.60p 117.00p 286686
14/11/2023 114.00p 115.50p 113.60p 115.00p 179829
13/11/2023 117.00p 118.00p 113.80p 114.00p 283125
10/11/2023 118.00p 120.00p 116.00p 117.00p 212447
09/11/2023 115.50p 119.90p 114.75p 118.00p 212699
08/11/2023 114.00p 116.40p 113.33p 115.50p 426230
07/11/2023 110.50p 115.80p 110.50p 114.00p 1120833
06/11/2023 106.00p 111.75p 105.16p 110.50p 213394
03/11/2023 113.50p 116.00p 105.00p 106.00p 1591052
02/11/2023 117.00p 121.00p 112.00p 113.50p 1414782
01/11/2023 103.00p 118.00p 100.40p 116.50p 3279654
31/10/2023 106.00p 107.90p 102.50p 102.50p 475237
30/10/2023 101.50p 108.00p 100.55p 106.00p 576947
27/10/2023 100.50p 103.00p 100.00p 100.00p 248523
26/10/2023 99.50p 100.24p 98.20p 99.60p 348790
25/10/2023 96.00p 100.87p 95.75p 99.50p 911211
24/10/2023 97.00p 97.75p 95.02p 96.40p 611365
23/10/2023 101.00p 101.00p 96.02p 97.50p 966256
20/10/2023 103.50p 103.90p 99.00p 100.50p 612465
19/10/2023 106.00p 107.00p 102.55p 106.00p 247458
18/10/2023 105.50p 106.98p 105.00p 106.00p 187287
17/10/2023 105.00p 107.97p 103.00p 105.50p 611013
16/10/2023 103.50p 106.00p 103.00p 104.50p 481946
13/10/2023 108.00p 108.00p 102.20p 103.50p 755261
12/10/2023 108.50p 108.50p 106.00p 106.50p 764850
11/10/2023 109.50p 110.70p 106.30p 108.00p 437351
10/10/2023 104.00p 110.70p 103.00p 108.50p 868406
09/10/2023 106.50p 107.00p 103.00p 103.50p 528900
06/10/2023 107.00p 108.00p 105.00p 106.50p 144470
05/10/2023 109.50p 109.50p 106.00p 106.50p 143940
04/10/2023 109.50p 109.50p 107.00p 108.00p 119399
03/10/2023 107.00p 109.00p 106.00p 108.00p 525423
02/10/2023 109.50p 109.50p 105.50p 106.50p 655278
29/09/2023 111.50p 113.00p 105.00p 108.50p 4915738
28/09/2023 116.50p 118.00p 110.00p 111.50p 236416
27/09/2023 116.00p 118.00p 115.50p 115.50p 191037
26/09/2023 113.50p 118.00p 113.50p 116.00p 304885
25/09/2023 118.00p 119.00p 112.00p 114.00p 597893
22/09/2023 119.50p 121.00p 117.00p 118.00p 141036
21/09/2023 121.00p 122.00p 118.00p 119.50p 177381
20/09/2023 120.50p 124.50p 119.00p 121.00p 367507
19/09/2023 117.50p 122.50p 116.00p 120.50p 1574636
18/09/2023 117.00p 120.00p 115.00p 117.50p 2765517
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

*Close Price adjusted for both dividends and splits