Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/10/2019 89.00p 89.00p 88.00p 89.00p 47636
30/10/2019 89.00p 90.00p 88.00p 89.00p 90098
29/10/2019 89.00p 89.00p 88.00p 89.00p 39904
28/10/2019 89.00p 89.20p 88.00p 89.00p 49156
25/10/2019 89.00p 89.60p 88.00p 89.00p 20247
24/10/2019 89.50p 89.50p 88.00p 89.00p 95988
23/10/2019 90.00p 90.00p 88.21p 89.50p 319495
22/10/2019 90.00p 90.00p 89.20p 90.00p 42041
21/10/2019 89.50p 90.58p 89.25p 90.00p 506546
18/10/2019 89.00p 90.00p 88.00p 89.50p 284081
17/10/2019 88.50p 89.70p 88.00p 89.00p 89131
16/10/2019 89.50p 89.75p 88.00p 88.50p 89987
15/10/2019 89.50p 90.00p 89.00p 89.50p 160063
14/10/2019 89.50p 90.00p 89.00p 89.50p 61023
11/10/2019 89.00p 90.70p 89.00p 89.50p 175408
10/10/2019 86.00p 89.00p 84.00p 89.00p 170105
09/10/2019 87.30p 87.30p 85.00p 86.00p 71817
08/10/2019 89.50p 90.00p 86.00p 87.30p 123686
07/10/2019 90.30p 91.00p 88.10p 89.50p 242892
04/10/2019 87.50p 90.50p 87.10p 90.50p 363476
03/10/2019 86.70p 91.15p 85.00p 87.50p 364525
02/10/2019 86.50p 86.80p 86.24p 86.70p 236092
01/10/2019 87.00p 87.54p 86.00p 86.50p 277167
30/09/2019 91.00p 91.00p 85.00p 87.00p 1158301
27/09/2019 91.50p 91.50p 88.50p 91.00p 326825
26/09/2019 101.50p 101.50p 90.00p 91.50p 1087452
25/09/2019 100.00p 100.00p 94.06p 99.50p 671864
24/09/2019 102.50p 102.50p 100.00p 100.00p 36758
23/09/2019 102.00p 102.72p 101.30p 102.50p 207857
20/09/2019 101.00p 103.00p 99.00p 102.50p 243836
19/09/2019 100.90p 101.00p 98.15p 101.00p 112659
18/09/2019 101.50p 101.50p 99.10p 100.90p 101178
17/09/2019 102.50p 102.50p 100.00p 101.50p 48563
16/09/2019 103.00p 103.76p 102.00p 103.00p 73401
13/09/2019 101.00p 103.94p 100.25p 103.50p 335962
12/09/2019 100.50p 101.40p 98.00p 101.00p 238741
11/09/2019 102.00p 102.00p 98.00p 100.50p 202468
10/09/2019 102.00p 102.00p 100.00p 102.00p 26685
09/09/2019 102.25p 102.25p 100.20p 102.00p 48834
06/09/2019 103.00p 103.00p 102.00p 102.00p 58807
05/09/2019 102.00p 103.00p 101.00p 103.00p 67804
04/09/2019 102.50p 102.53p 101.00p 102.00p 52840
03/09/2019 103.00p 103.00p 100.00p 103.00p 228747
02/09/2019 105.50p 106.00p 103.00p 103.50p 92891
30/08/2019 105.50p 105.50p 105.00p 105.50p 92824
29/08/2019 106.50p 106.50p 105.00p 105.50p 62477
28/08/2019 106.50p 106.50p 104.00p 106.50p 116333
27/08/2019 108.00p 108.00p 105.20p 106.50p 63442
23/08/2019 107.00p 108.58p 107.00p 108.00p 44304
22/08/2019 107.00p 108.48p 106.25p 107.00p 58803
21/08/2019 108.50p 109.00p 105.30p 107.00p 124612
20/08/2019 108.50p 108.75p 107.00p 108.50p 29673
19/08/2019 109.00p 110.00p 106.24p 108.50p 116336
16/08/2019 110.00p 111.00p 107.00p 109.00p 404412
15/08/2019 109.50p 111.00p 107.00p 110.00p 314584
14/08/2019 116.50p 116.50p 108.00p 109.00p 236762
13/08/2019 117.50p 117.50p 116.00p 116.50p 173028
12/08/2019 116.50p 118.50p 115.00p 118.50p 160910
09/08/2019 118.00p 118.00p 115.00p 117.00p 194254
08/08/2019 116.00p 118.50p 115.75p 117.50p 95795
07/08/2019 120.00p 120.00p 113.00p 116.00p 436537
06/08/2019 121.50p 121.50p 118.00p 120.00p 147190
05/08/2019 123.50p 123.50p 120.00p 121.50p 269734
02/08/2019 126.00p 126.80p 122.00p 123.50p 92599
01/08/2019 126.50p 126.90p 125.00p 126.00p 98185
31/07/2019 127.00p 128.00p 126.00p 126.50p 121400
30/07/2019 128.00p 128.00p 125.50p 127.00p 83562
29/07/2019 131.00p 131.95p 128.00p 128.00p 218845
26/07/2019 127.50p 132.00p 127.50p 130.00p 314851
25/07/2019 122.00p 129.04p 121.00p 127.50p 507768
24/07/2019 121.00p 121.00p 119.00p 121.00p 14007
23/07/2019 122.00p 122.00p 119.00p 121.00p 38298
22/07/2019 122.00p 123.00p 120.10p 122.00p 149913
19/07/2019 122.00p 123.00p 120.10p 122.00p 52898
18/07/2019 121.50p 123.89p 121.00p 122.00p 140825
17/07/2019 120.50p 122.85p 120.00p 121.50p 193468
16/07/2019 121.50p 122.00p 119.04p 120.50p 80650
15/07/2019 124.00p 124.00p 120.00p 121.50p 80164
12/07/2019 128.00p 128.00p 123.00p 124.00p 252837
11/07/2019 127.50p 128.50p 127.13p 128.00p 156716
10/07/2019 126.00p 129.00p 125.20p 128.00p 247841
09/07/2019 128.50p 128.50p 124.20p 125.00p 438322
08/07/2019 131.00p 131.00p 127.50p 128.50p 114965
05/07/2019 128.00p 131.00p 128.00p 130.00p 198888
04/07/2019 128.00p 130.00p 127.50p 128.00p 77721
03/07/2019 129.00p 129.98p 126.20p 128.00p 106233
02/07/2019 126.50p 129.98p 125.50p 129.00p 293362
01/07/2019 125.00p 128.00p 125.00p 126.50p 332774
28/06/2019 124.50p 125.00p 123.00p 124.50p 236773
27/06/2019 123.50p 124.50p 120.50p 124.50p 77337
26/06/2019 123.50p 127.00p 121.50p 124.50p 199886
25/06/2019 118.00p 126.70p 116.35p 123.00p 324566
24/06/2019 119.50p 120.50p 116.20p 118.00p 150286
21/06/2019 110.50p 120.70p 110.50p 119.50p 261987
20/06/2019 110.00p 111.00p 108.50p 110.00p 89237
19/06/2019 110.50p 111.00p 109.00p 110.00p 223165
18/06/2019 110.50p 112.00p 109.15p 112.00p 745806
17/06/2019 110.50p 111.87p 110.00p 111.00p 294405
14/06/2019 110.00p 110.70p 107.30p 110.00p 107275
13/06/2019 111.00p 111.00p 108.52p 110.00p 209897
12/06/2019 111.00p 112.00p 110.00p 111.00p 72279
11/06/2019 106.50p 113.00p 106.50p 111.00p 408916
10/06/2019 105.50p 107.96p 104.00p 106.50p 279647
07/06/2019 106.50p 107.00p 104.00p 105.00p 755985
06/06/2019 108.00p 108.00p 105.00p 106.50p 166094
05/06/2019 108.50p 108.50p 107.00p 108.00p 127490
04/06/2019 107.50p 109.40p 106.50p 108.50p 134272
03/06/2019 108.50p 108.50p 107.00p 108.00p 189199
31/05/2019 111.50p 111.50p 107.50p 108.50p 142533
30/05/2019 111.50p 111.50p 110.00p 111.50p 127390
29/05/2019 111.50p 111.50p 110.00p 111.50p 106062
28/05/2019 111.50p 112.55p 110.00p 111.50p 325894
24/05/2019 113.00p 113.00p 108.10p 111.50p 439352
23/05/2019 114.50p 114.74p 113.00p 113.50p 234392
22/05/2019 112.50p 116.50p 112.50p 114.50p 338976
21/05/2019 117.50p 117.50p 111.00p 113.00p 329343
20/05/2019 119.50p 119.50p 117.00p 117.00p 119117
17/05/2019 119.50p 120.94p 114.00p 119.50p 8538969
16/05/2019 119.00p 121.80p 118.02p 119.50p 379744
15/05/2019 118.00p 120.80p 117.00p 119.00p 81927
14/05/2019 119.00p 119.98p 117.24p 118.00p 74687
13/05/2019 118.50p 124.70p 118.00p 119.50p 622540
10/05/2019 114.00p 119.00p 113.22p 119.00p 398493
09/05/2019 114.00p 116.10p 114.00p 114.50p 246421
08/05/2019 114.00p 115.00p 113.65p 114.00p 413185
07/05/2019 117.00p 118.00p 114.00p 114.50p 393290
03/05/2019 116.50p 117.65p 115.69p 117.00p 165801
02/05/2019 109.50p 118.00p 109.50p 116.50p 616541
01/05/2019 109.50p 111.00p 109.50p 109.50p 69654
30/04/2019 112.00p 113.96p 108.48p 109.50p 290612
29/04/2019 106.00p 114.00p 105.10p 113.00p 1080407
26/04/2019 97.00p 107.70p 97.00p 106.00p 1786434
25/04/2019 97.00p 97.00p 92.40p 95.00p 304967
24/04/2019 100.80p 100.80p 96.00p 97.00p 197170
23/04/2019 100.80p 100.80p 99.60p 100.80p 147828
18/04/2019 99.60p 102.00p 99.25p 100.80p 357752
17/04/2019 101.00p 101.74p 99.25p 99.60p 326454
16/04/2019 103.00p 103.35p 101.06p 101.50p 246289
15/04/2019 103.00p 104.00p 102.22p 104.00p 552763
12/04/2019 103.00p 104.00p 102.00p 103.00p 250256
11/04/2019 101.00p 104.00p 100.81p 103.00p 228287
10/04/2019 104.00p 104.00p 100.12p 101.00p 195682
09/04/2019 104.50p 106.00p 103.00p 104.00p 380449
08/04/2019 104.50p 108.00p 103.25p 106.00p 904361
05/04/2019 102.50p 103.00p 102.00p 102.00p 187333
04/04/2019 102.50p 102.50p 102.00p 102.00p 165960
03/04/2019 102.50p 103.00p 102.00p 102.50p 232906
02/04/2019 102.50p 102.50p 102.00p 102.50p 79466
01/04/2019 102.50p 102.75p 102.00p 102.50p 220892
29/03/2019 102.00p 102.65p 101.75p 102.50p 48480
28/03/2019 101.50p 102.00p 101.10p 102.00p 105792
27/03/2019 100.50p 102.00p 100.20p 101.00p 126481
26/03/2019 101.00p 102.00p 99.20p 100.50p 312696
25/03/2019 102.25p 103.79p 100.00p 101.00p 274886
22/03/2019 105.50p 105.50p 102.00p 103.00p 133872
21/03/2019 106.50p 107.00p 104.00p 105.50p 181994
20/03/2019 103.00p 108.00p 103.00p 106.50p 340595
19/03/2019 103.00p 105.00p 103.00p 103.00p 241488
18/03/2019 102.75p 105.00p 101.30p 103.00p 296228
15/03/2019 105.50p 105.50p 101.00p 102.75p 184126
14/03/2019 106.00p 107.00p 103.25p 104.00p 536804
13/03/2019 98.00p 109.00p 98.00p 105.00p 896019
12/03/2019 98.00p 98.00p 95.00p 97.50p 138393
11/03/2019 97.50p 99.97p 97.00p 97.00p 540048
08/03/2019 100.50p 101.00p 97.05p 98.00p 144358
07/03/2019 99.50p 102.00p 99.50p 100.50p 211875
06/03/2019 102.50p 103.00p 97.00p 99.50p 169247
05/03/2019 95.50p 104.97p 95.50p 103.00p 934453
04/03/2019 93.50p 97.00p 93.00p 95.50p 308715
01/03/2019 85.50p 92.00p 84.93p 91.50p 188345
28/02/2019 89.00p 89.00p 83.00p 85.50p 209193
27/02/2019 89.00p 89.00p 88.00p 89.00p 24364
26/02/2019 89.00p 89.00p 88.00p 89.00p 18825
25/02/2019 91.00p 92.00p 88.00p 89.00p 161528
22/02/2019 91.50p 92.56p 90.00p 91.00p 98654
21/02/2019 91.50p 94.20p 89.00p 91.50p 274739
20/02/2019 89.10p 91.88p 85.00p 88.00p 202029
19/02/2019 91.50p 92.50p 87.00p 88.20p 187765
18/02/2019 89.00p 90.00p 88.00p 90.00p 145611
15/02/2019 92.00p 92.00p 87.00p 89.00p 371658
14/02/2019 95.50p 95.60p 91.00p 92.00p 317982
13/02/2019 94.50p 96.80p 94.00p 95.50p 309432
12/02/2019 92.00p 94.90p 91.04p 94.00p 566027
11/02/2019 89.50p 92.50p 89.00p 92.00p 473714
08/02/2019 89.50p 90.00p 89.25p 89.50p 242446
07/02/2019 88.00p 90.00p 88.00p 89.50p 442002
06/02/2019 87.00p 87.51p 86.00p 87.00p 234074
05/02/2019 88.50p 88.50p 85.00p 87.00p 344343
04/02/2019 88.00p 88.50p 87.00p 88.50p 164408
01/02/2019 92.00p 92.00p 84.50p 88.50p 1049733
31/01/2019 92.50p 92.50p 91.00p 92.00p 133580
30/01/2019 92.50p 93.00p 92.00p 92.50p 858566
29/01/2019 93.00p 93.00p 91.00p 92.80p 474432
28/01/2019 99.00p 99.02p 92.00p 93.50p 446997
25/01/2019 111.50p 111.50p 98.00p 98.20p 1092704
24/01/2019 112.00p 112.00p 105.01p 107.00p 201307
23/01/2019 114.00p 114.00p 110.00p 112.00p 102091
22/01/2019 120.00p 120.00p 113.00p 114.00p 152681
21/01/2019 121.50p 123.00p 118.00p 120.00p 66853
18/01/2019 121.50p 123.00p 120.05p 121.50p 76961

*Close Price adjusted for both dividends and splits