Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/02/2022 80.50p 81.00p 74.70p 75.80p 203766
18/02/2022 81.00p 81.00p 80.00p 80.50p 322057
17/02/2022 81.50p 82.00p 80.00p 81.00p 189467
16/02/2022 81.50p 82.75p 80.00p 81.50p 67533
15/02/2022 79.50p 82.25p 79.01p 81.50p 3889968
14/02/2022 79.50p 80.00p 78.00p 79.50p 1704523
11/02/2022 79.50p 79.50p 79.00p 79.50p 148896
10/02/2022 79.50p 79.62p 79.00p 79.50p 60013
09/02/2022 79.50p 79.74p 79.10p 79.50p 53320
08/02/2022 79.00p 81.00p 78.00p 79.50p 553155
07/02/2022 79.50p 80.00p 78.00p 78.00p 86024
04/02/2022 78.00p 81.00p 77.56p 79.50p 472180
03/02/2022 77.50p 78.98p 77.00p 78.00p 122936
02/02/2022 77.50p 78.84p 76.60p 77.50p 149680
01/02/2022 77.00p 79.00p 76.50p 77.50p 758933
31/01/2022 77.00p 78.00p 76.00p 77.00p 257848
28/01/2022 76.50p 78.00p 76.00p 77.00p 55416
27/01/2022 77.00p 78.00p 76.00p 77.00p 351063
26/01/2022 76.50p 78.00p 76.00p 77.00p 216143
25/01/2022 76.50p 77.00p 76.00p 76.50p 747953
24/01/2022 78.50p 79.00p 76.00p 76.00p 1398493
21/01/2022 80.00p 80.74p 78.00p 78.50p 1189989
20/01/2022 78.50p 81.00p 78.00p 78.00p 621350
19/01/2022 78.50p 78.61p 78.00p 78.50p 335777
18/01/2022 81.00p 81.00p 78.00p 78.50p 480765
17/01/2022 79.50p 83.00p 78.00p 81.20p 679303
14/01/2022 76.50p 82.00p 74.93p 79.20p 25512828
13/01/2022 72.50p 79.30p 70.55p 74.00p 3112210
12/01/2022 70.50p 73.50p 68.00p 72.50p 3148841
10/01/2022 68.50p 68.50p 65.00p 67.20p 266236
07/01/2022 68.50p 69.30p 67.65p 68.50p 2366769
06/01/2022 68.50p 69.30p 67.54p 68.50p 189109
05/01/2022 67.50p 69.10p 67.00p 69.20p 840501
04/01/2022 65.00p 68.97p 64.00p 67.50p 183992
03/01/2022 65.00p 66.90p 63.80p 65.00p 29349
31/12/2021 65.00p 66.90p 63.80p 65.00p 29349
30/12/2021 64.50p 67.00p 63.00p 65.00p 93340
29/12/2021 64.50p 64.90p 63.00p 64.50p 83289
28/12/2021 64.50p 65.40p 63.77p 64.50p 40294
27/12/2021 64.50p 65.40p 63.77p 64.50p 40294
24/12/2021 64.50p 65.40p 63.77p 64.50p 40294
23/12/2021 64.00p 65.50p 63.00p 64.50p 60894
22/12/2021 65.50p 65.50p 62.00p 64.00p 299742
21/12/2021 67.00p 67.00p 65.00p 65.50p 164591
20/12/2021 67.50p 68.00p 65.00p 67.00p 25712
17/12/2021 68.00p 68.00p 67.00p 68.00p 64555
16/12/2021 68.00p 68.25p 67.00p 68.00p 143466
15/12/2021 68.00p 68.25p 67.00p 68.00p 146363
14/12/2021 67.50p 68.50p 67.02p 68.00p 199800
13/12/2021 68.50p 69.00p 66.10p 67.50p 227830
10/12/2021 68.00p 70.00p 66.75p 68.50p 85521
09/12/2021 68.50p 69.00p 66.00p 67.00p 174803
08/12/2021 65.00p 73.00p 65.00p 68.50p 1673884
07/12/2021 62.50p 64.00p 62.50p 63.00p 95659
06/12/2021 62.00p 63.00p 61.10p 62.50p 108308
03/12/2021 58.50p 63.00p 58.25p 62.00p 337937
02/12/2021 58.30p 59.00p 58.00p 58.00p 190932
01/12/2021 58.30p 58.60p 58.00p 58.00p 86964
30/11/2021 59.50p 59.50p 58.00p 58.60p 258337
29/11/2021 59.00p 60.00p 58.00p 59.50p 212574
26/11/2021 61.50p 62.00p 55.25p 59.00p 365350
25/11/2021 61.50p 61.50p 60.00p 61.50p 108859
24/11/2021 62.00p 62.23p 60.30p 61.50p 214415
23/11/2021 61.50p 63.00p 60.00p 62.00p 243167
22/11/2021 64.50p 64.80p 60.10p 61.40p 409003
19/11/2021 66.00p 67.00p 64.00p 64.50p 186042
18/11/2021 65.00p 66.50p 64.00p 66.00p 245305
17/11/2021 65.00p 65.60p 64.60p 65.00p 66240
16/11/2021 65.50p 65.50p 64.16p 65.00p 164225
15/11/2021 66.00p 66.00p 65.05p 65.50p 58375
12/11/2021 66.00p 66.25p 65.00p 66.00p 304675
11/11/2021 66.50p 67.00p 65.00p 66.00p 77159
10/11/2021 67.00p 67.40p 66.12p 66.50p 103513
09/11/2021 65.00p 68.00p 65.00p 67.00p 571188
08/11/2021 65.50p 66.00p 65.00p 65.00p 66075
05/11/2021 64.00p 66.00p 62.00p 65.50p 328367
04/11/2021 64.50p 65.00p 63.00p 64.00p 383780
03/11/2021 66.00p 66.30p 64.00p 64.50p 192953
02/11/2021 68.50p 69.00p 64.69p 66.00p 204794
01/11/2021 68.50p 68.50p 67.33p 68.50p 101760
29/10/2021 68.50p 68.50p 67.33p 68.50p 122240
28/10/2021 68.00p 69.44p 67.00p 68.50p 279984
27/10/2021 65.50p 66.96p 65.00p 66.00p 177911
26/10/2021 66.50p 67.00p 65.00p 66.00p 376686
25/10/2021 68.80p 69.20p 65.50p 66.50p 553823
22/10/2021 69.00p 70.00p 68.00p 68.80p 606174
21/10/2021 69.00p 70.00p 68.00p 69.40p 1438514
20/10/2021 63.00p 70.00p 63.00p 68.40p 3021258
19/10/2021 63.00p 64.00p 61.00p 62.50p 467798
18/10/2021 63.00p 63.00p 62.30p 63.00p 278945
15/10/2021 63.00p 63.00p 62.00p 63.00p 177359
14/10/2021 63.00p 64.00p 62.00p 63.00p 268790
13/10/2021 63.00p 63.75p 62.00p 63.00p 1240719
12/10/2021 63.00p 64.00p 62.26p 63.00p 200027
11/10/2021 63.50p 66.00p 63.00p 63.00p 1474492
08/10/2021 62.00p 63.00p 60.00p 61.00p 300121
07/10/2021 60.50p 63.00p 59.66p 62.00p 309771
06/10/2021 64.00p 64.00p 57.50p 60.00p 822369
05/10/2021 63.50p 65.00p 63.10p 64.00p 157133
04/10/2021 64.00p 65.85p 63.00p 63.50p 332230
01/10/2021 65.50p 65.70p 63.00p 64.00p 440037
30/09/2021 64.50p 66.93p 63.66p 65.50p 384088
29/09/2021 65.20p 65.60p 64.05p 64.20p 769102
28/09/2021 65.70p 67.00p 64.30p 67.00p 465630
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

*Close Price adjusted for both dividends and splits