Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/11/2022 94.00p 96.33p 91.13p 93.50p 176576
25/11/2022 94.00p 94.00p 92.00p 94.00p 119432
24/11/2022 93.50p 97.00p 93.00p 94.40p 292790
23/11/2022 92.50p 98.00p 91.64p 92.60p 270315
22/11/2022 86.50p 93.80p 86.00p 92.50p 8160003
21/11/2022 86.50p 88.00p 85.50p 86.50p 121797
18/11/2022 86.50p 87.34p 85.20p 86.50p 108742
17/11/2022 86.50p 88.00p 85.00p 86.50p 4325
16/11/2022 85.00p 88.00p 85.00p 86.50p 129433
15/11/2022 84.50p 85.50p 84.00p 84.80p 981129
14/11/2022 84.50p 84.60p 84.00p 84.50p 400059
11/11/2022 85.00p 86.00p 84.00p 84.50p 602198
10/11/2022 85.00p 85.50p 83.00p 84.00p 138250
09/11/2022 85.00p 85.50p 84.00p 85.00p 278655
08/11/2022 85.00p 86.00p 84.00p 85.00p 171646
07/11/2022 85.00p 85.50p 84.00p 85.00p 147001
04/11/2022 85.50p 86.00p 84.00p 85.00p 168559
03/11/2022 87.00p 88.00p 84.05p 85.50p 125520
02/11/2022 89.00p 90.00p 85.00p 87.00p 244808
01/11/2022 89.00p 92.00p 88.00p 89.00p 193447
31/10/2022 89.00p 92.00p 88.20p 89.00p 152390
28/10/2022 88.50p 91.00p 87.00p 89.20p 226518
27/10/2022 88.50p 90.00p 87.70p 88.50p 103192
26/10/2022 88.50p 90.00p 87.26p 88.50p 366521
25/10/2022 86.00p 90.00p 85.00p 88.50p 248879
24/10/2022 85.00p 87.00p 83.00p 85.00p 218295
21/10/2022 86.00p 86.00p 83.00p 83.00p 189405
20/10/2022 86.00p 87.00p 85.00p 86.00p 299698
19/10/2022 86.50p 86.50p 85.00p 86.00p 124925
18/10/2022 86.00p 87.00p 85.00p 87.00p 162211
17/10/2022 86.00p 86.00p 83.28p 86.00p 175720
14/10/2022 83.50p 87.77p 80.80p 86.00p 104118
13/10/2022 85.00p 85.00p 82.00p 83.00p 104537
12/10/2022 87.50p 87.50p 83.00p 85.00p 116129
11/10/2022 88.00p 88.80p 86.00p 87.50p 163444
10/10/2022 87.50p 88.85p 86.00p 88.00p 44632
07/10/2022 87.00p 89.00p 87.00p 88.00p 109875
06/10/2022 88.00p 88.67p 86.00p 87.00p 83385
05/10/2022 90.50p 91.60p 87.02p 88.00p 127023
04/10/2022 91.00p 91.80p 89.03p 90.50p 74699
03/10/2022 84.00p 91.74p 84.00p 91.00p 311178
30/09/2022 79.00p 84.10p 77.20p 83.50p 590312
29/09/2022 81.00p 82.00p 76.00p 81.00p 589724
28/09/2022 83.50p 84.00p 79.04p 82.00p 186685
27/09/2022 84.00p 84.42p 82.00p 83.50p 201020
26/09/2022 87.00p 87.00p 82.20p 84.00p 723713
23/09/2022 92.50p 94.00p 85.00p 87.00p 371252
22/09/2022 92.50p 93.00p 91.00p 92.50p 30978
21/09/2022 92.50p 94.00p 91.00p 92.50p 45919
20/09/2022 93.50p 93.50p 91.11p 92.50p 42593
19/09/2022 93.50p 94.00p 93.08p 93.50p 119456
16/09/2022 93.50p 94.00p 93.08p 93.50p 119456
15/09/2022 93.50p 93.50p 93.00p 93.40p 113721
14/09/2022 96.00p 96.00p 93.00p 94.00p 174943
13/09/2022 98.50p 98.50p 95.00p 96.00p 108513
12/09/2022 98.50p 100.88p 98.00p 98.50p 250559
09/09/2022 98.00p 99.90p 97.00p 97.00p 3618547
08/09/2022 95.00p 99.00p 94.00p 98.00p 7970862
07/09/2022 98.00p 99.80p 90.04p 94.50p 1403943
06/09/2022 87.00p 96.80p 87.00p 95.50p 1061594
05/09/2022 90.50p 92.00p 85.22p 87.00p 480312
02/09/2022 89.00p 91.84p 88.50p 90.50p 193860
01/09/2022 90.50p 91.00p 87.60p 89.00p 246391
31/08/2022 92.50p 93.00p 90.00p 90.50p 151562
30/08/2022 94.00p 94.00p 91.18p 92.50p 109433
29/08/2022 94.00p 98.00p 93.00p 98.00p 64998
26/08/2022 94.00p 98.00p 93.00p 98.00p 64998
25/08/2022 91.00p 94.24p 90.00p 93.40p 222954
24/08/2022 92.00p 92.30p 90.18p 91.00p 160211
23/08/2022 95.50p 95.50p 91.40p 92.00p 454870
22/08/2022 97.00p 98.00p 95.00p 95.50p 70150
19/08/2022 97.00p 97.50p 96.25p 97.00p 106041
18/08/2022 97.00p 97.90p 96.00p 97.00p 165436
17/08/2022 99.00p 100.00p 96.00p 97.00p 196106
16/08/2022 97.50p 99.20p 96.00p 99.20p 163427
15/08/2022 97.50p 99.00p 96.00p 96.00p 69422
12/08/2022 94.00p 99.44p 94.00p 97.50p 288020
11/08/2022 90.50p 95.90p 89.00p 94.00p 324938
10/08/2022 89.50p 93.00p 88.25p 93.00p 152734
09/08/2022 89.00p 90.00p 88.10p 89.50p 330692
08/08/2022 91.00p 91.24p 88.00p 90.80p 125067
05/08/2022 94.50p 94.50p 90.00p 91.00p 516249
04/08/2022 95.00p 95.00p 94.02p 94.50p 79602
03/08/2022 95.00p 95.78p 94.00p 95.00p 53544
02/08/2022 96.50p 96.50p 93.00p 94.00p 152687
01/08/2022 98.50p 98.50p 96.00p 96.50p 105803
29/07/2022 98.00p 98.20p 97.50p 98.00p 277994
28/07/2022 98.50p 99.00p 95.80p 98.00p 90948
27/07/2022 96.50p 100.00p 96.50p 98.50p 310863
26/07/2022 94.00p 96.90p 94.00p 96.50p 297510
25/07/2022 95.00p 95.70p 94.00p 94.00p 144260
22/07/2022 93.50p 96.00p 92.00p 95.00p 312859
21/07/2022 95.50p 95.74p 93.20p 93.50p 208790
20/07/2022 95.50p 96.00p 94.50p 95.50p 1093347
19/07/2022 95.50p 96.40p 94.00p 95.50p 806853
18/07/2022 95.50p 97.00p 93.26p 95.50p 1267877
15/07/2022 89.50p 94.00p 88.00p 92.00p 504058
14/07/2022 88.00p 91.64p 87.45p 89.50p 2594097
13/07/2022 88.00p 88.75p 86.50p 88.00p 63411
12/07/2022 87.00p 89.00p 87.00p 88.00p 37247
11/07/2022 88.50p 89.00p 84.00p 87.00p 176887
08/07/2022 90.00p 90.00p 87.50p 88.50p 236995
07/07/2022 88.50p 92.75p 88.50p 90.00p 1035796
06/07/2022 86.50p 89.24p 85.00p 88.00p 11286885
05/07/2022 83.00p 89.40p 78.43p 86.50p 3975229
04/07/2022 78.50p 80.00p 78.00p 78.50p 144219
01/07/2022 78.50p 80.00p 77.00p 80.00p 193364
30/06/2022 79.00p 79.85p 77.67p 78.50p 434612
29/06/2022 79.50p 79.85p 78.24p 79.80p 223791
28/06/2022 78.50p 80.00p 78.00p 79.00p 125630
27/06/2022 78.50p 79.85p 77.90p 78.50p 123056
24/06/2022 77.00p 78.80p 75.00p 78.50p 187685
23/06/2022 77.50p 77.50p 75.00p 75.60p 34527
22/06/2022 77.50p 77.50p 76.06p 77.50p 161821
21/06/2022 76.00p 78.90p 75.98p 77.50p 404171
20/06/2022 77.50p 77.50p 75.00p 76.00p 70888
17/06/2022 76.00p 77.50p 75.00p 77.50p 434023
16/06/2022 83.00p 83.00p 75.10p 75.50p 466700
15/06/2022 82.50p 83.24p 82.20p 83.00p 389914
14/06/2022 83.50p 83.50p 82.00p 82.50p 901550
13/06/2022 85.50p 85.50p 82.23p 84.00p 527100
10/06/2022 85.50p 87.00p 85.00p 85.50p 258059
09/06/2022 86.50p 88.29p 85.00p 85.50p 870851
08/06/2022 92.50p 94.00p 85.26p 86.40p 1081581
07/06/2022 90.00p 94.00p 89.00p 92.50p 1424184
06/06/2022 87.50p 91.00p 87.00p 90.00p 286971
03/06/2022 88.00p 89.00p 87.00p 87.50p 233425
02/06/2022 88.00p 89.00p 87.00p 87.50p 233425
01/06/2022 88.00p 89.00p 87.00p 87.50p 133425
31/05/2022 88.00p 89.00p 87.00p 88.00p 170630
30/05/2022 86.50p 89.00p 85.00p 88.00p 522310
27/05/2022 86.00p 88.00p 86.00p 86.50p 147178
26/05/2022 86.00p 88.00p 84.57p 86.00p 97624
25/05/2022 86.00p 88.00p 84.45p 86.00p 78708
24/05/2022 86.00p 87.98p 85.00p 86.50p 312680
23/05/2022 86.00p 86.90p 85.26p 86.00p 72822
20/05/2022 86.50p 88.00p 85.00p 86.00p 1022011
19/05/2022 86.50p 89.00p 85.60p 86.50p 312480
18/05/2022 86.00p 87.00p 85.25p 86.50p 130170
17/05/2022 83.50p 86.44p 82.03p 86.00p 780706
16/05/2022 83.50p 83.75p 81.00p 82.00p 141321
13/05/2022 85.00p 86.00p 83.01p 83.50p 493274
12/05/2022 86.00p 86.13p 83.00p 85.00p 3144194
11/05/2022 85.00p 87.40p 85.00p 86.00p 392785
10/05/2022 85.00p 86.00p 84.00p 85.00p 876595
09/05/2022 85.00p 86.00p 84.00p 85.00p 2371415
06/05/2022 85.00p 86.00p 84.00p 84.00p 969547
05/05/2022 86.00p 86.80p 84.50p 85.00p 228430
04/05/2022 86.50p 88.00p 85.00p 86.80p 253167
03/05/2022 86.50p 89.75p 85.35p 86.50p 346927
02/05/2022 86.50p 88.00p 85.00p 86.50p 144671
29/04/2022 86.50p 88.00p 85.00p 86.50p 144671
28/04/2022 84.50p 88.50p 84.00p 86.50p 217794
27/04/2022 84.50p 85.40p 83.00p 84.50p 979700
26/04/2022 84.00p 86.00p 83.00p 84.50p 410837
25/04/2022 85.00p 86.50p 82.45p 84.00p 712915
22/04/2022 86.00p 86.56p 83.00p 85.00p 188198
21/04/2022 88.50p 88.50p 85.14p 87.20p 256865
20/04/2022 86.50p 89.89p 86.50p 88.50p 355149
19/04/2022 82.50p 88.00p 81.00p 88.00p 2397102
18/04/2022 82.50p 83.40p 82.06p 82.50p 93210
15/04/2022 82.50p 83.40p 82.06p 82.50p 93210
14/04/2022 82.50p 83.40p 82.06p 82.50p 93210
13/04/2022 82.50p 83.40p 81.85p 82.50p 239754
12/04/2022 83.00p 83.00p 80.40p 82.50p 286762
11/04/2022 84.00p 86.98p 82.00p 82.50p 621451
08/04/2022 77.50p 86.00p 76.83p 83.40p 7647963
07/04/2022 77.50p 77.50p 76.55p 77.50p 105880
06/04/2022 76.50p 77.50p 76.00p 77.50p 212445
05/04/2022 78.50p 80.00p 75.55p 76.50p 302611
04/04/2022 77.00p 79.00p 77.00p 78.50p 156396
01/04/2022 77.00p 78.00p 76.50p 77.00p 203500
31/03/2022 75.50p 78.00p 75.50p 77.40p 969163
30/03/2022 79.00p 79.90p 74.58p 75.50p 1498383
29/03/2022 78.00p 79.00p 76.60p 77.00p 246217
28/03/2022 74.50p 78.67p 73.85p 77.50p 1044896
25/03/2022 75.50p 77.00p 72.30p 74.50p 155980
24/03/2022 75.50p 76.75p 74.75p 75.50p 74456
23/03/2022 74.50p 76.49p 73.00p 75.50p 123448
22/03/2022 73.50p 77.00p 73.50p 75.00p 228998
21/03/2022 72.50p 74.00p 72.40p 72.50p 49387
18/03/2022 71.50p 76.00p 68.80p 72.50p 248407
17/03/2022 67.50p 74.00p 67.50p 71.50p 422111
16/03/2022 63.50p 70.00p 63.00p 67.50p 625593
15/03/2022 64.00p 64.00p 62.00p 63.50p 386812
14/03/2022 65.50p 66.00p 63.00p 63.50p 504458
11/03/2022 64.50p 66.00p 63.51p 65.50p 113384
10/03/2022 64.50p 66.00p 63.51p 64.50p 136129
09/03/2022 60.50p 66.00p 59.00p 64.50p 517838
08/03/2022 61.00p 61.00p 58.00p 60.00p 273510
07/03/2022 63.50p 65.00p 58.00p 61.00p 1033904
04/03/2022 65.50p 66.00p 62.00p 63.00p 1416084
03/03/2022 66.00p 66.00p 64.00p 65.20p 457627
02/03/2022 67.50p 67.50p 65.00p 66.00p 446303
01/03/2022 69.50p 70.00p 66.80p 67.00p 348845
28/02/2022 70.00p 71.00p 69.00p 69.50p 162139
25/02/2022 69.50p 71.00p 68.08p 70.00p 398020
24/02/2022 73.50p 75.00p 68.00p 68.50p 646612
23/02/2022 72.50p 75.00p 71.00p 74.50p 254376
22/02/2022 75.00p 75.00p 71.00p 71.40p 368397

*Close Price adjusted for both dividends and splits