Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/12/2020 29.50p 29.50p 26.50p 27.25p 345256
18/12/2020 29.50p 30.00p 29.15p 29.50p 136381
17/12/2020 29.75p 29.75p 29.15p 29.50p 176130
16/12/2020 30.00p 30.00p 29.50p 29.75p 25205
15/12/2020 29.75p 30.00p 29.00p 30.00p 54289
14/12/2020 30.00p 30.50p 29.51p 30.00p 83643
11/12/2020 30.50p 30.55p 29.50p 30.00p 283386
10/12/2020 30.50p 30.58p 30.00p 30.50p 47601
09/12/2020 30.50p 31.00p 30.00p 30.75p 131763
08/12/2020 30.75p 30.90p 29.50p 30.50p 124543
07/12/2020 30.75p 31.12p 30.00p 30.75p 432559
04/12/2020 30.50p 31.50p 30.00p 31.25p 741759
03/12/2020 29.50p 31.40p 29.00p 30.50p 989902
02/12/2020 30.00p 30.70p 29.00p 29.00p 659683
01/12/2020 33.50p 33.99p 28.00p 31.00p 1644931
30/11/2020 32.50p 34.49p 32.50p 33.50p 840004
27/11/2020 29.10p 33.00p 28.80p 32.50p 1028914
26/11/2020 29.10p 29.50p 28.97p 29.50p 304043
25/11/2020 29.00p 29.45p 28.76p 29.10p 75832
24/11/2020 28.50p 29.50p 28.50p 29.00p 1238599
23/11/2020 28.65p 29.09p 28.33p 28.50p 1271971
20/11/2020 29.15p 29.30p 29.01p 29.15p 115942
19/11/2020 29.50p 29.50p 29.00p 29.15p 293117
18/11/2020 29.50p 30.00p 29.01p 29.50p 177693
17/11/2020 29.85p 29.85p 29.10p 29.50p 192207
16/11/2020 30.00p 30.20p 29.50p 29.85p 1507141
13/11/2020 30.00p 30.50p 29.77p 30.00p 516534
12/11/2020 30.00p 30.50p 29.72p 30.50p 509420
10/11/2020 28.00p 30.00p 27.00p 28.50p 931987
09/11/2020 24.50p 27.00p 23.50p 27.00p 2333797
06/11/2020 25.00p 25.00p 24.00p 24.50p 26979
05/11/2020 25.00p 25.50p 24.00p 25.00p 197297
04/11/2020 25.00p 26.00p 25.00p 25.00p 41622
03/11/2020 25.00p 25.37p 24.37p 25.00p 25946
02/11/2020 24.00p 25.90p 23.99p 25.00p 261634
30/10/2020 24.25p 24.25p 23.00p 24.00p 85155
29/10/2020 24.50p 24.50p 23.50p 24.25p 115012
28/10/2020 24.75p 25.00p 24.00p 24.50p 298915
27/10/2020 24.75p 25.10p 24.56p 24.75p 18095
26/10/2020 24.50p 25.50p 24.40p 24.75p 499752
23/10/2020 24.50p 25.00p 23.97p 24.50p 456964
22/10/2020 24.50p 24.60p 24.00p 24.50p 372204
21/10/2020 24.50p 24.70p 24.22p 24.50p 248241
20/10/2020 24.50p 24.72p 24.23p 24.50p 75938
19/10/2020 25.10p 25.10p 23.85p 24.50p 745977
16/10/2020 25.50p 25.50p 25.00p 25.10p 34001
15/10/2020 25.50p 25.80p 25.00p 25.50p 213077
14/10/2020 26.25p 26.25p 25.05p 25.50p 263325
13/10/2020 25.00p 26.50p 24.00p 26.25p 3557822
12/10/2020 24.00p 24.70p 24.00p 24.00p 190542
09/10/2020 24.00p 25.00p 22.00p 24.00p 6250393
08/10/2020 24.00p 24.00p 23.02p 24.00p 41356
07/10/2020 24.00p 24.00p 23.20p 24.00p 35868
06/10/2020 23.75p 24.00p 23.15p 24.00p 390164
05/10/2020 25.25p 25.25p 23.10p 23.75p 268326
02/10/2020 25.50p 25.50p 25.00p 25.50p 193107
01/10/2020 23.75p 26.00p 23.62p 25.50p 575955
30/09/2020 25.25p 25.25p 23.55p 23.75p 200221
29/09/2020 25.50p 25.70p 24.50p 25.25p 224345
28/09/2020 26.25p 26.25p 25.00p 25.50p 182826
25/09/2020 27.50p 27.50p 26.00p 26.25p 154830
24/09/2020 27.50p 27.55p 26.20p 27.50p 49992
23/09/2020 27.00p 28.40p 26.75p 27.50p 815130
22/09/2020 27.00p 28.00p 26.10p 27.00p 54396
21/09/2020 27.50p 27.70p 26.10p 27.00p 78623
18/09/2020 28.25p 28.25p 27.00p 27.50p 135270
17/09/2020 28.50p 28.50p 28.00p 28.25p 14123
16/09/2020 28.50p 28.50p 28.00p 28.50p 12749
15/09/2020 28.50p 28.50p 28.00p 28.50p 40001
14/09/2020 28.50p 28.50p 28.05p 28.50p 7585
11/09/2020 28.50p 28.50p 28.00p 28.50p 114823
10/09/2020 28.50p 28.70p 28.06p 28.50p 151741
09/09/2020 29.25p 29.25p 28.00p 28.00p 321166
08/09/2020 29.50p 29.50p 29.00p 29.25p 295900
07/09/2020 29.50p 29.50p 29.05p 29.50p 21083
04/09/2020 30.75p 30.75p 29.00p 29.50p 336319
03/09/2020 29.50p 31.00p 29.50p 30.75p 518485
02/09/2020 28.75p 29.90p 28.75p 29.50p 114249
01/09/2020 29.00p 29.00p 28.65p 28.75p 1143475
31/08/2020 29.00p 29.50p 28.90p 29.00p 255894
28/08/2020 29.00p 29.50p 28.90p 29.00p 272185
27/08/2020 28.75p 29.30p 28.51p 29.00p 963414
26/08/2020 28.75p 28.90p 28.50p 28.75p 851403
25/08/2020 28.25p 29.00p 28.25p 28.75p 316450
24/08/2020 28.25p 29.00p 27.55p 28.25p 262346
21/08/2020 28.75p 28.90p 27.10p 28.25p 111472
20/08/2020 28.50p 28.90p 28.01p 28.75p 85887
19/08/2020 29.00p 29.30p 27.06p 28.50p 374242
18/08/2020 29.00p 29.00p 28.00p 29.00p 64553
17/08/2020 29.50p 29.50p 28.00p 29.00p 64849
14/08/2020 29.75p 29.75p 29.50p 29.75p 97741
13/08/2020 29.50p 29.75p 29.50p 29.75p 128922
12/08/2020 29.50p 30.00p 29.06p 29.75p 553078
11/08/2020 29.75p 29.89p 29.51p 29.75p 63327
10/08/2020 28.75p 30.00p 28.50p 29.75p 758402
07/08/2020 28.75p 29.24p 28.35p 28.75p 127113
06/08/2020 28.25p 28.75p 28.16p 28.75p 257981
05/08/2020 27.75p 28.50p 27.75p 28.25p 336585
04/08/2020 28.00p 28.34p 28.00p 28.25p 43896
03/08/2020 29.25p 29.25p 27.08p 27.75p 430272
31/07/2020 29.25p 30.00p 28.65p 29.25p 127588
30/07/2020 29.25p 29.25p 28.68p 29.25p 141152
29/07/2020 29.25p 29.25p 28.74p 29.25p 41716
28/07/2020 29.00p 29.25p 28.30p 29.25p 76324
27/07/2020 30.50p 30.50p 28.00p 28.00p 224184
24/07/2020 30.50p 30.68p 30.00p 30.50p 122406
23/07/2020 29.50p 31.64p 29.35p 30.50p 1256936
22/07/2020 28.50p 29.34p 28.25p 29.25p 600674
21/07/2020 27.75p 28.98p 27.75p 28.50p 211740
20/07/2020 27.60p 28.00p 27.36p 27.75p 421172
17/07/2020 27.60p 27.60p 27.36p 27.60p 29856
16/07/2020 27.50p 27.80p 27.00p 27.60p 182616
15/07/2020 28.25p 28.25p 27.10p 27.50p 58470
14/07/2020 27.75p 28.50p 27.55p 28.25p 189415
13/07/2020 27.00p 28.84p 27.00p 28.00p 288640
10/07/2020 27.25p 27.25p 26.05p 27.00p 563246
09/07/2020 27.50p 27.50p 26.53p 27.25p 53001
08/07/2020 27.75p 28.00p 27.01p 27.50p 89823
07/07/2020 28.25p 28.25p 27.50p 28.00p 80949
06/07/2020 29.50p 29.50p 28.03p 28.25p 246252
03/07/2020 29.50p 29.50p 29.00p 29.50p 21235
02/07/2020 30.00p 30.24p 28.06p 29.50p 129973
01/07/2020 30.00p 30.59p 29.44p 30.00p 191783
30/06/2020 30.25p 31.06p 29.76p 30.00p 3644461
29/06/2020 33.00p 34.00p 26.60p 30.25p 1940561
26/06/2020 30.50p 34.00p 30.44p 33.75p 696317
25/06/2020 30.50p 30.50p 30.02p 30.50p 280252
24/06/2020 30.50p 30.64p 30.11p 30.50p 79055
23/06/2020 30.50p 30.63p 29.00p 30.50p 230803
22/06/2020 30.50p 30.50p 30.00p 30.50p 153286
19/06/2020 32.00p 32.25p 29.55p 30.50p 673922
18/06/2020 32.00p 32.40p 31.00p 32.00p 138586
17/06/2020 31.50p 32.40p 31.00p 32.00p 99681
16/06/2020 31.25p 31.94p 31.00p 31.50p 346534
15/06/2020 32.00p 32.80p 30.60p 31.25p 378215
12/06/2020 33.00p 33.00p 31.50p 32.25p 285543
11/06/2020 34.50p 35.00p 32.20p 33.25p 599299
10/06/2020 31.00p 35.00p 31.00p 34.50p 1336236
09/06/2020 31.00p 31.84p 30.50p 31.00p 580044
08/06/2020 30.50p 32.00p 30.00p 31.00p 1239403
05/06/2020 31.00p 31.10p 29.00p 30.50p 488535
04/06/2020 31.00p 31.35p 30.60p 31.00p 122595
03/06/2020 28.75p 31.76p 28.75p 31.00p 823786
02/06/2020 28.50p 29.90p 28.17p 28.75p 226636
01/06/2020 28.25p 29.39p 27.52p 28.50p 451936
29/05/2020 27.50p 28.99p 27.50p 28.25p 410666
28/05/2020 27.00p 27.99p 26.75p 27.50p 2480656
27/05/2020 27.00p 27.50p 26.55p 27.00p 475131
26/05/2020 26.00p 27.25p 25.70p 27.00p 343528
25/05/2020 26.25p 26.25p 25.65p 26.00p 187694
22/05/2020 26.25p 26.25p 25.65p 26.00p 187694
21/05/2020 26.75p 26.85p 25.86p 26.25p 142065
20/05/2020 26.75p 27.50p 26.10p 26.75p 37784
19/05/2020 27.00p 27.00p 26.10p 26.75p 154132
18/05/2020 25.00p 27.00p 24.76p 27.00p 315582
15/05/2020 24.50p 25.70p 24.26p 25.00p 225825
14/05/2020 26.50p 26.50p 24.20p 24.50p 510295
13/05/2020 27.00p 27.00p 25.75p 26.50p 163009
12/05/2020 27.00p 27.08p 26.71p 27.00p 111165
11/05/2020 26.75p 27.30p 26.50p 27.00p 483528
08/05/2020 26.75p 27.50p 26.00p 26.75p 666898
07/05/2020 26.75p 27.50p 26.00p 26.75p 666898
06/05/2020 28.50p 28.76p 26.00p 26.75p 435677
05/05/2020 29.00p 29.00p 28.00p 28.50p 192308
04/05/2020 29.00p 29.30p 28.20p 29.00p 33841
01/05/2020 30.50p 30.50p 28.06p 29.00p 290203
30/04/2020 31.75p 31.75p 30.00p 30.50p 344981
29/04/2020 30.50p 33.00p 30.50p 33.00p 556197
28/04/2020 29.25p 31.00p 29.05p 30.50p 467186
27/04/2020 28.50p 30.00p 28.50p 29.25p 311860
24/04/2020 28.65p 28.94p 28.00p 28.50p 217516
23/04/2020 29.50p 29.50p 28.15p 28.65p 168715
22/04/2020 30.50p 30.50p 28.02p 29.50p 342741
21/04/2020 29.00p 32.80p 28.50p 30.50p 1113745
20/04/2020 28.00p 31.50p 27.35p 29.00p 556627
17/04/2020 27.75p 28.75p 27.02p 28.00p 285599
16/04/2020 27.00p 27.90p 26.00p 27.75p 254899
15/04/2020 29.50p 29.50p 25.60p 27.00p 558166
14/04/2020 30.50p 30.50p 25.60p 29.20p 1163329
13/04/2020 25.25p 30.95p 24.63p 30.50p 2617288
10/04/2020 25.25p 30.95p 24.63p 30.50p 2617288
09/04/2020 25.25p 30.95p 24.63p 30.50p 2617288
08/04/2020 23.25p 25.50p 22.60p 25.25p 1556724
07/04/2020 21.75p 24.00p 21.75p 23.25p 2433649
06/04/2020 20.75p 22.13p 19.10p 21.75p 2166886
03/04/2020 20.75p 20.80p 20.50p 20.75p 289886
02/04/2020 21.50p 21.90p 20.30p 20.75p 866951
01/04/2020 22.50p 22.75p 20.15p 21.50p 585376
31/03/2020 21.90p 24.00p 21.55p 22.50p 3973187
30/03/2020 22.45p 22.45p 21.55p 21.90p 97303
27/03/2020 22.55p 23.15p 22.10p 22.45p 450816
26/03/2020 24.00p 24.20p 22.10p 22.55p 513130
25/03/2020 23.50p 26.49p 23.10p 24.50p 534255
24/03/2020 24.25p 25.35p 23.10p 24.50p 536018
23/03/2020 27.50p 27.50p 22.50p 24.10p 270816
20/03/2020 23.25p 32.00p 23.15p 27.50p 625355
19/03/2020 21.00p 25.90p 20.65p 23.25p 475038
18/03/2020 22.55p 22.55p 18.33p 20.75p 862380
17/03/2020 27.00p 27.00p 22.13p 22.55p 595569
16/03/2020 36.00p 36.00p 24.08p 26.25p 799048

*Close Price adjusted for both dividends and splits