Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/09/2021 67.50p 69.00p 65.00p 65.70p 324920
24/09/2021 67.50p 70.00p 67.00p 70.00p 542639
23/09/2021 62.80p 69.00p 62.20p 67.50p 406374
22/09/2021 64.00p 64.00p 61.75p 62.80p 333771
21/09/2021 63.50p 65.00p 63.00p 64.00p 242337
20/09/2021 66.00p 66.97p 63.00p 63.50p 439256
17/09/2021 68.00p 69.00p 63.47p 66.00p 1627109
16/09/2021 65.50p 69.00p 62.00p 68.00p 1775039
15/09/2021 62.00p 66.00p 61.00p 65.50p 951900
14/09/2021 58.50p 64.00p 58.50p 62.00p 3892742
13/09/2021 55.50p 57.80p 55.00p 57.00p 368796
10/09/2021 55.50p 55.74p 55.00p 55.50p 72669
09/09/2021 56.00p 57.00p 53.11p 55.50p 173085
08/09/2021 56.00p 57.00p 55.32p 56.00p 39125
07/09/2021 57.00p 57.00p 55.27p 56.00p 108663
06/09/2021 55.50p 57.98p 55.00p 57.00p 290501
03/09/2021 55.20p 56.00p 54.75p 55.50p 112571
02/09/2021 55.00p 56.00p 54.68p 55.60p 132956
01/09/2021 54.50p 56.00p 54.00p 55.60p 278041
31/08/2021 53.50p 55.00p 53.00p 54.50p 155249
30/08/2021 53.50p 53.87p 53.29p 53.50p 42750
27/08/2021 53.50p 53.87p 53.29p 53.50p 42750
26/08/2021 53.50p 54.00p 53.22p 53.50p 65529
25/08/2021 54.00p 54.00p 53.20p 53.50p 52824
24/08/2021 54.50p 55.00p 53.00p 54.00p 109275
23/08/2021 52.30p 55.00p 52.10p 54.50p 234971
20/08/2021 53.50p 54.00p 50.75p 52.30p 322648
19/08/2021 54.50p 54.50p 53.00p 53.50p 67302
18/08/2021 55.00p 55.50p 53.63p 54.50p 150355
17/08/2021 54.50p 56.00p 54.00p 55.00p 253755
16/08/2021 54.00p 56.74p 54.00p 54.50p 274110
13/08/2021 54.00p 55.76p 53.50p 54.00p 270162
12/08/2021 53.00p 55.00p 53.00p 54.00p 213466
11/08/2021 53.00p 53.98p 52.00p 53.00p 232758
10/08/2021 56.00p 57.00p 53.00p 53.00p 342394
09/08/2021 58.00p 59.49p 55.00p 56.00p 788668
06/08/2021 55.00p 59.96p 54.00p 59.00p 1979886
05/08/2021 53.00p 56.20p 52.60p 55.00p 1338626
04/08/2021 53.50p 53.95p 52.00p 53.40p 388009
03/08/2021 50.50p 55.00p 50.00p 53.00p 930368
02/08/2021 48.25p 51.00p 48.25p 50.50p 1510307
30/07/2021 47.25p 49.50p 47.01p 48.50p 622847
29/07/2021 45.25p 48.30p 44.78p 46.90p 300517
28/07/2021 45.25p 45.75p 44.66p 45.25p 917141
27/07/2021 45.25p 45.25p 44.60p 45.25p 94597
26/07/2021 45.25p 46.20p 44.60p 45.00p 335610
23/07/2021 45.25p 45.70p 44.55p 45.25p 226997
22/07/2021 45.25p 45.25p 44.46p 45.25p 216299
21/07/2021 45.50p 46.00p 44.60p 45.25p 250123
20/07/2021 45.75p 46.00p 44.60p 45.50p 311619
19/07/2021 46.00p 46.50p 45.00p 45.00p 231656
16/07/2021 44.75p 47.00p 44.50p 46.00p 328951
15/07/2021 45.50p 46.00p 44.00p 44.75p 189446
14/07/2021 46.00p 47.00p 45.00p 45.50p 168489
13/07/2021 46.50p 46.80p 45.10p 46.00p 632758
12/07/2021 46.75p 48.45p 45.75p 46.00p 1075893
09/07/2021 44.00p 47.02p 44.00p 45.90p 1974362
08/07/2021 47.75p 47.89p 42.00p 44.00p 556670
07/07/2021 46.75p 47.00p 46.00p 46.50p 178950
06/07/2021 46.75p 47.19p 46.00p 46.75p 114111
05/07/2021 46.75p 47.50p 46.55p 46.75p 87907
02/07/2021 47.50p 47.80p 46.75p 46.75p 129762
01/07/2021 47.50p 48.00p 47.00p 48.00p 125970
30/06/2021 47.50p 47.99p 47.00p 47.50p 70281
29/06/2021 46.50p 49.00p 46.50p 47.50p 426142
28/06/2021 45.75p 47.00p 45.75p 46.00p 155581
25/06/2021 45.25p 46.00p 44.50p 45.50p 277235
24/06/2021 44.50p 46.00p 44.50p 45.00p 271499
23/06/2021 43.50p 44.50p 43.50p 44.50p 15122
22/06/2021 43.50p 44.00p 43.10p 43.50p 114309
21/06/2021 42.50p 43.90p 42.00p 43.50p 408444
18/06/2021 43.50p 44.00p 42.10p 42.50p 342203
17/06/2021 44.00p 44.00p 42.00p 43.50p 294723
16/06/2021 44.00p 44.90p 43.71p 44.00p 39089
15/06/2021 45.00p 45.00p 43.50p 44.00p 235157
14/06/2021 43.25p 45.50p 42.95p 44.50p 189984
11/06/2021 43.00p 44.00p 42.50p 43.25p 159659
10/06/2021 43.00p 43.50p 42.57p 43.00p 105459
09/06/2021 41.50p 43.50p 41.00p 43.00p 598701
08/06/2021 40.75p 41.84p 40.50p 41.50p 210852
07/06/2021 41.50p 41.80p 40.00p 40.00p 366048
04/06/2021 41.50p 42.00p 40.70p 41.50p 169450
03/06/2021 40.75p 42.40p 40.18p 41.50p 602231
02/06/2021 40.75p 41.12p 40.10p 40.70p 261316
01/06/2021 42.00p 42.84p 40.00p 41.40p 743678
31/05/2021 42.00p 43.00p 41.25p 42.00p 398664
28/05/2021 42.00p 43.00p 41.25p 42.00p 398664
27/05/2021 41.00p 42.94p 40.58p 41.00p 182486
26/05/2021 41.00p 41.44p 40.27p 41.00p 66739
25/05/2021 41.00p 41.44p 40.00p 40.00p 36647
24/05/2021 42.25p 42.25p 39.04p 41.00p 1666465
21/05/2021 42.50p 43.00p 41.51p 42.50p 105887
20/05/2021 42.50p 42.50p 41.90p 41.90p 68514
19/05/2021 43.00p 43.25p 42.00p 42.50p 174563
18/05/2021 43.00p 43.70p 42.00p 43.00p 218846
17/05/2021 43.00p 43.75p 42.25p 43.00p 118586
14/05/2021 42.75p 44.00p 42.00p 43.00p 282414
13/05/2021 43.25p 44.40p 42.79p 43.50p 323256
12/05/2021 45.50p 46.00p 42.00p 44.00p 298537
11/05/2021 46.25p 48.50p 44.10p 44.50p 433949
10/05/2021 45.00p 46.85p 45.00p 46.25p 312749
07/05/2021 46.00p 46.50p 44.55p 46.50p 666654
06/05/2021 46.00p 47.19p 45.50p 45.50p 1188820
05/05/2021 46.00p 47.00p 45.19p 46.00p 433095
04/05/2021 45.50p 47.30p 45.00p 47.30p 387357
03/05/2021 45.00p 46.00p 44.00p 46.00p 472682
30/04/2021 45.00p 46.00p 44.00p 46.00p 322682
29/04/2021 43.15p 46.47p 43.15p 45.50p 1584695
28/04/2021 43.40p 43.50p 42.75p 43.15p 259236
27/04/2021 43.40p 43.69p 41.20p 42.90p 276342
26/04/2021 43.40p 43.56p 43.01p 43.40p 276351
23/04/2021 43.75p 43.75p 43.00p 43.40p 173849
22/04/2021 42.00p 43.85p 42.00p 43.75p 417398
21/04/2021 42.25p 43.00p 41.02p 42.00p 328301
20/04/2021 43.25p 43.25p 41.10p 42.25p 480294
19/04/2021 43.25p 43.62p 42.73p 43.25p 160376
16/04/2021 43.50p 43.50p 43.00p 43.50p 390515
15/04/2021 43.50p 43.50p 43.00p 43.50p 233043
14/04/2021 43.25p 44.00p 42.52p 43.00p 499674
13/04/2021 42.75p 43.98p 42.50p 43.25p 678004
12/04/2021 42.25p 43.00p 41.51p 42.75p 1237781
09/04/2021 38.00p 43.50p 38.00p 42.00p 1601263
08/04/2021 39.25p 39.99p 37.01p 38.00p 829488
07/04/2021 39.00p 40.00p 39.00p 39.50p 534076
06/04/2021 37.50p 40.00p 37.11p 39.00p 153218
05/04/2021 36.50p 38.40p 36.50p 37.50p 175626
02/04/2021 36.50p 38.40p 36.50p 37.50p 175626
01/04/2021 36.50p 38.40p 36.50p 37.50p 175626
31/03/2021 37.00p 38.00p 36.50p 36.50p 319403
30/03/2021 37.00p 37.98p 36.44p 37.00p 93408
29/03/2021 34.50p 38.00p 33.00p 33.00p 286708
26/03/2021 33.00p 34.75p 32.00p 32.00p 369746
25/03/2021 33.50p 34.94p 32.00p 33.00p 115944
24/03/2021 35.00p 35.50p 32.00p 33.50p 520820
23/03/2021 35.25p 35.65p 34.50p 35.00p 87622
22/03/2021 36.50p 36.50p 34.50p 35.25p 110957
19/03/2021 36.75p 36.82p 36.00p 36.50p 144453
18/03/2021 37.50p 37.65p 36.15p 36.75p 105365
17/03/2021 37.50p 38.50p 37.38p 37.50p 24525
16/03/2021 37.50p 37.60p 36.00p 37.50p 42064
15/03/2021 37.50p 37.70p 35.60p 37.50p 44950
12/03/2021 37.50p 38.20p 37.00p 37.50p 36027
11/03/2021 38.05p 38.10p 37.00p 37.50p 120016
10/03/2021 38.05p 38.30p 37.83p 38.30p 322308
09/03/2021 38.05p 38.17p 38.00p 38.05p 382753
08/03/2021 38.05p 38.25p 38.00p 38.05p 170087
05/03/2021 38.75p 38.75p 37.75p 38.05p 1925345
04/03/2021 39.25p 40.00p 38.10p 38.75p 1182862
03/03/2021 38.50p 40.00p 38.00p 39.00p 235092
02/03/2021 39.00p 40.00p 38.40p 38.50p 692847
01/03/2021 44.00p 44.90p 38.15p 40.00p 830052
26/02/2021 37.00p 39.00p 36.75p 38.00p 903435
25/02/2021 36.50p 37.00p 36.30p 36.50p 148504
24/02/2021 36.25p 37.35p 35.40p 36.50p 296634
23/02/2021 33.50p 37.00p 33.20p 36.25p 397789
22/02/2021 34.25p 34.25p 33.05p 33.20p 718311
19/02/2021 34.50p 34.90p 33.00p 34.25p 645118
18/02/2021 34.15p 34.50p 34.01p 34.50p 129961
17/02/2021 34.50p 34.50p 34.01p 34.15p 226871
16/02/2021 34.50p 34.59p 34.00p 34.50p 499213
15/02/2021 34.50p 35.00p 34.02p 34.50p 282779
12/02/2021 35.15p 35.15p 34.00p 34.90p 157605
11/02/2021 34.75p 35.19p 34.51p 35.00p 291593
10/02/2021 33.50p 35.48p 33.30p 35.00p 228674
09/02/2021 34.75p 34.84p 33.02p 33.50p 85495
08/02/2021 35.00p 35.45p 34.02p 34.75p 83110
05/02/2021 36.00p 37.00p 34.00p 34.60p 351012
04/02/2021 36.00p 36.50p 35.89p 36.00p 277568
03/02/2021 35.00p 36.34p 34.55p 36.00p 423669
02/02/2021 33.25p 36.00p 33.25p 36.00p 508679
01/02/2021 32.25p 34.00p 32.00p 33.25p 517088
29/01/2021 32.25p 32.25p 32.00p 32.25p 198236
28/01/2021 32.25p 32.30p 32.00p 32.25p 158641
27/01/2021 33.25p 33.64p 32.00p 32.25p 572639
26/01/2021 32.50p 33.25p 32.00p 33.25p 556365
25/01/2021 34.00p 34.22p 32.00p 32.00p 623019
22/01/2021 35.75p 35.75p 32.07p 34.00p 1127148
21/01/2021 36.50p 37.44p 35.10p 36.25p 326796
20/01/2021 39.50p 39.50p 36.20p 36.50p 531408
19/01/2021 39.50p 40.00p 39.03p 39.50p 52313
18/01/2021 39.00p 40.06p 38.69p 39.50p 781647
15/01/2021 37.75p 40.47p 37.75p 39.00p 654684
14/01/2021 37.50p 37.98p 37.00p 37.50p 436659
13/01/2021 37.25p 37.92p 35.54p 37.50p 423278
12/01/2021 37.50p 38.00p 36.50p 38.00p 528273
11/01/2021 33.25p 38.00p 31.80p 35.80p 1570425
08/01/2021 31.75p 33.50p 30.50p 33.25p 798784
07/01/2021 32.00p 32.25p 31.15p 31.75p 1584184
06/01/2021 29.50p 33.50p 29.50p 32.00p 2970191
05/01/2021 27.25p 28.00p 26.53p 27.00p 106015
04/01/2021 28.25p 28.50p 26.98p 27.25p 195337
01/01/2021 28.25p 28.50p 28.18p 28.25p 72708
31/12/2020 28.25p 28.50p 28.17p 28.25p 72708
30/12/2020 27.50p 28.50p 27.30p 28.25p 303097
29/12/2020 26.75p 28.00p 26.24p 27.50p 339252
28/12/2020 27.00p 27.20p 26.23p 26.75p 111882
25/12/2020 27.00p 27.20p 26.23p 26.75p 111882
24/12/2020 27.00p 27.20p 26.23p 26.75p 111882
23/12/2020 27.25p 28.00p 26.10p 27.00p 149267
22/12/2020 27.25p 28.00p 27.00p 27.25p 56643

*Close Price adjusted for both dividends and splits