Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/01/2019 122.00p 122.90p 120.04p 121.50p 29776
16/01/2019 122.00p 122.00p 120.00p 122.00p 19457
15/01/2019 123.50p 124.00p 120.00p 122.00p 76975
14/01/2019 125.50p 125.50p 123.00p 123.50p 72537
11/01/2019 125.50p 125.95p 125.00p 125.50p 95695
10/01/2019 125.50p 125.95p 125.00p 125.50p 260758
09/01/2019 122.00p 126.84p 121.00p 125.50p 184717
08/01/2019 122.50p 122.90p 120.30p 121.50p 31247
07/01/2019 119.50p 124.50p 119.50p 122.50p 122953
04/01/2019 119.50p 121.00p 118.00p 119.50p 97676
03/01/2019 120.00p 120.00p 117.00p 119.00p 56158
02/01/2019 120.00p 121.00p 119.00p 120.00p 73403
31/12/2018 117.50p 120.00p 116.36p 119.50p 161823
28/12/2018 113.50p 119.48p 113.00p 117.50p 182031
27/12/2018 112.00p 115.00p 112.00p 113.50p 64098
24/12/2018 112.00p 115.00p 111.25p 112.00p 15882
21/12/2018 112.00p 113.00p 111.00p 112.00p 25704
20/12/2018 112.00p 113.00p 111.50p 112.00p 16913
19/12/2018 112.00p 116.97p 111.10p 112.00p 200598
18/12/2018 111.50p 111.50p 98.50p 109.00p 563400
17/12/2018 115.50p 116.00p 111.00p 113.00p 45344
14/12/2018 115.50p 116.00p 115.00p 115.50p 42934
13/12/2018 115.50p 116.00p 115.00p 115.50p 51967
12/12/2018 115.50p 116.00p 113.00p 115.50p 14486
11/12/2018 115.50p 116.00p 115.00p 115.50p 443967
10/12/2018 115.50p 115.50p 113.30p 115.50p 127521
07/12/2018 116.50p 116.50p 115.00p 115.50p 40741
06/12/2018 116.75p 117.00p 114.40p 116.50p 233055
05/12/2018 117.25p 117.25p 116.50p 116.75p 26332
04/12/2018 117.25p 119.00p 116.50p 117.25p 37753
03/12/2018 117.75p 118.00p 115.20p 117.25p 373855
30/11/2018 117.75p 119.00p 116.63p 117.75p 531045
29/11/2018 117.75p 117.75p 116.00p 117.75p 21706
28/11/2018 118.00p 119.00p 116.00p 117.75p 71123
27/11/2018 118.00p 118.49p 117.00p 118.00p 7488
26/11/2018 117.00p 119.00p 115.00p 118.00p 70016
23/11/2018 113.50p 117.00p 112.00p 117.00p 178886
22/11/2018 113.50p 115.00p 112.00p 112.00p 130733
21/11/2018 115.50p 115.51p 112.00p 113.50p 76860
20/11/2018 118.00p 118.00p 110.00p 115.50p 187284
19/11/2018 119.00p 120.00p 118.00p 119.00p 101166
16/11/2018 116.50p 120.00p 116.50p 119.00p 174522
15/11/2018 120.50p 121.50p 111.00p 116.00p 626403
14/11/2018 125.00p 125.19p 120.05p 120.50p 50342
13/11/2018 129.50p 129.95p 124.10p 125.00p 135427
12/11/2018 132.50p 132.50p 128.00p 129.50p 72715
09/11/2018 133.50p 134.34p 131.00p 132.50p 102631
08/11/2018 128.50p 135.00p 128.50p 133.50p 189156
07/11/2018 126.00p 130.00p 126.00p 128.50p 115621
06/11/2018 129.50p 130.00p 124.00p 126.00p 170244
05/11/2018 129.50p 130.00p 129.28p 129.50p 134455
02/11/2018 126.50p 130.00p 126.50p 129.50p 255534
01/11/2018 118.50p 128.00p 118.50p 126.50p 303310
31/10/2018 118.50p 120.00p 117.00p 118.50p 188622
30/10/2018 119.00p 120.00p 117.00p 119.00p 113436
29/10/2018 119.00p 120.00p 118.00p 119.00p 74895
26/10/2018 122.50p 123.00p 117.00p 119.00p 158530
25/10/2018 121.00p 122.84p 117.00p 122.50p 251893
24/10/2018 119.50p 124.00p 119.30p 121.00p 181502
23/10/2018 124.50p 125.00p 117.50p 120.00p 269616
22/10/2018 129.50p 130.00p 123.00p 124.50p 223566
19/10/2018 129.50p 130.00p 129.00p 129.50p 109114
18/10/2018 134.50p 134.50p 129.50p 129.50p 111735
17/10/2018 138.50p 139.00p 133.50p 133.50p 143863
16/10/2018 137.00p 139.70p 136.40p 138.50p 145844
15/10/2018 133.50p 138.00p 133.00p 137.00p 255813
12/10/2018 126.00p 134.00p 125.00p 133.50p 378682
11/10/2018 135.00p 135.00p 121.00p 126.00p 650000
10/10/2018 137.00p 138.90p 137.00p 137.50p 136313
09/10/2018 145.00p 147.00p 132.00p 137.00p 602958
08/10/2018 145.00p 147.00p 143.00p 145.00p 107020
05/10/2018 146.50p 148.00p 144.00p 145.00p 73322
04/10/2018 147.00p 148.00p 145.39p 146.50p 56540
03/10/2018 145.50p 151.80p 145.00p 147.00p 161960
02/10/2018 150.00p 150.54p 140.00p 144.00p 314426
01/10/2018 150.00p 151.00p 149.00p 150.00p 320926
28/09/2018 145.50p 151.00p 145.40p 150.00p 1115004
27/09/2018 145.00p 147.00p 144.00p 145.50p 226671
26/09/2018 139.00p 147.00p 139.00p 146.00p 425327
25/09/2018 138.00p 138.50p 136.90p 138.00p 78881
24/09/2018 136.00p 138.40p 135.40p 138.00p 44098
21/09/2018 135.00p 137.00p 134.10p 136.00p 34612
20/09/2018 132.00p 136.00p 132.00p 135.00p 50035
19/09/2018 132.00p 133.49p 131.50p 132.00p 61625
18/09/2018 132.00p 133.00p 130.15p 132.00p 47950
17/09/2018 136.50p 136.70p 130.40p 132.00p 75333
14/09/2018 136.50p 136.80p 135.10p 136.50p 36513
13/09/2018 131.50p 137.00p 131.50p 136.50p 106200
12/09/2018 130.00p 132.00p 129.00p 131.50p 172793
11/09/2018 134.50p 134.84p 128.00p 130.00p 225084
10/09/2018 140.00p 140.00p 132.22p 134.50p 193941
07/09/2018 141.50p 141.50p 139.00p 140.00p 91958
06/09/2018 141.50p 141.90p 140.15p 141.50p 51803
05/09/2018 140.50p 143.00p 139.55p 141.50p 70995
04/09/2018 144.50p 144.50p 139.20p 140.50p 183287
03/09/2018 140.00p 143.80p 140.00p 142.50p 244600
31/08/2018 138.50p 141.00p 137.60p 140.00p 85384
30/08/2018 138.50p 139.50p 137.60p 138.50p 235317
29/08/2018 140.00p 141.00p 138.50p 138.50p 74000
28/08/2018 139.00p 142.00p 139.00p 140.00p 112207
24/08/2018 134.00p 140.00p 134.00p 139.00p 109032
23/08/2018 133.50p 135.00p 133.04p 135.00p 68587
22/08/2018 131.00p 135.00p 130.75p 133.50p 116183
21/08/2018 131.00p 132.00p 130.22p 131.00p 67498
20/08/2018 131.00p 131.90p 130.10p 131.00p 55729
17/08/2018 128.50p 131.76p 128.50p 131.00p 97425
16/08/2018 126.50p 130.00p 126.00p 128.50p 226214
15/08/2018 135.50p 135.50p 126.00p 127.50p 190290
14/08/2018 135.50p 137.00p 134.00p 135.50p 63250
13/08/2018 137.00p 139.00p 132.50p 135.00p 104358
10/08/2018 138.00p 138.00p 135.04p 137.00p 63510
09/08/2018 138.00p 138.24p 137.02p 138.00p 56565
08/08/2018 138.00p 139.00p 137.22p 138.00p 162970
07/08/2018 137.00p 138.95p 135.30p 138.00p 150096
06/08/2018 137.00p 137.00p 135.00p 136.50p 126197
03/08/2018 139.00p 139.00p 134.50p 134.50p 131800
02/08/2018 142.00p 142.00p 138.00p 139.00p 108547
01/08/2018 142.00p 143.80p 140.80p 141.50p 90982
31/07/2018 144.50p 144.50p 140.62p 142.00p 172513
30/07/2018 140.50p 147.00p 140.50p 144.50p 404760
27/07/2018 133.50p 142.00p 133.50p 140.50p 577413
26/07/2018 130.50p 133.00p 130.23p 132.50p 48590
25/07/2018 130.00p 132.00p 129.00p 130.50p 59283
24/07/2018 125.00p 130.00p 124.00p 130.00p 155310
23/07/2018 125.00p 125.06p 124.00p 125.00p 17147
20/07/2018 126.00p 126.18p 123.00p 125.00p 94075
19/07/2018 128.00p 128.44p 125.00p 126.00p 97524
18/07/2018 130.50p 130.50p 126.00p 128.00p 72506
17/07/2018 130.50p 130.50p 129.10p 130.50p 6049
16/07/2018 128.00p 130.50p 128.00p 130.50p 88342
13/07/2018 129.00p 129.80p 125.00p 128.50p 99136
12/07/2018 127.50p 129.95p 127.50p 129.00p 89374
11/07/2018 132.50p 132.50p 125.00p 130.00p 219271
10/07/2018 134.50p 135.00p 130.50p 132.00p 152665
09/07/2018 126.50p 135.00p 126.00p 134.50p 801736
06/07/2018 117.00p 135.00p 117.00p 126.50p 726407
05/07/2018 114.50p 114.63p 114.00p 114.00p 44250
04/07/2018 114.50p 114.50p 114.00p 114.00p 63022
03/07/2018 114.50p 114.60p 114.02p 114.50p 34577
02/07/2018 114.50p 114.70p 114.00p 114.50p 69003
29/06/2018 114.25p 114.65p 112.50p 114.50p 102753
28/06/2018 114.75p 115.20p 113.00p 114.25p 87438
27/06/2018 114.50p 115.50p 114.00p 114.75p 142698
26/06/2018 113.50p 114.75p 113.10p 114.50p 298778
25/06/2018 113.50p 115.00p 110.00p 113.50p 97548
22/06/2018 113.50p 115.00p 113.13p 113.50p 23425
21/06/2018 113.50p 114.85p 113.00p 113.50p 28518
20/06/2018 113.00p 115.00p 111.60p 113.50p 79687
19/06/2018 113.50p 114.97p 111.00p 113.00p 54479
18/06/2018 110.00p 115.00p 110.00p 113.50p 467850
15/06/2018 110.50p 111.85p 109.60p 111.50p 340384
14/06/2018 111.50p 112.00p 110.50p 110.50p 78584
13/06/2018 113.00p 114.00p 111.50p 111.50p 275250
12/06/2018 106.00p 113.50p 106.00p 113.50p 491130
11/06/2018 104.50p 106.80p 104.50p 106.00p 206550
08/06/2018 100.00p 106.00p 100.00p 104.50p 275266
07/06/2018 99.00p 99.99p 97.65p 99.50p 69376
06/06/2018 99.00p 100.18p 98.00p 99.00p 27175
05/06/2018 97.50p 100.00p 97.00p 99.00p 136907
04/06/2018 94.50p 96.90p 94.15p 96.00p 170384
01/06/2018 94.50p 95.00p 93.10p 94.00p 148442
31/05/2018 96.50p 96.50p 92.00p 94.50p 182026
30/05/2018 96.50p 96.90p 94.00p 96.50p 111971
29/05/2018 98.00p 98.00p 96.00p 97.00p 63479
25/05/2018 99.00p 99.18p 96.20p 98.00p 75463
24/05/2018 99.00p 99.30p 98.00p 98.00p 96879
23/05/2018 99.00p 99.50p 98.00p 99.00p 67698
22/05/2018 98.50p 99.40p 98.40p 99.00p 33990
21/05/2018 98.50p 100.00p 97.00p 98.50p 105855
18/05/2018 98.50p 100.00p 97.00p 98.50p 63106
17/05/2018 99.00p 99.40p 97.00p 98.50p 110077
16/05/2018 99.00p 99.78p 98.00p 99.00p 27444
15/05/2018 99.00p 100.00p 98.42p 100.00p 82815
14/05/2018 100.00p 100.30p 97.00p 98.00p 150161
11/05/2018 101.00p 101.00p 98.00p 100.00p 67367
10/05/2018 101.00p 102.00p 100.26p 102.00p 21799
09/05/2018 101.00p 101.90p 100.40p 101.00p 95769
08/05/2018 98.50p 102.00p 97.50p 101.00p 114237
04/05/2018 100.00p 101.10p 97.24p 98.50p 29993
03/05/2018 98.50p 101.20p 98.11p 100.00p 99419
02/05/2018 99.50p 101.00p 96.50p 98.50p 99207
01/05/2018 101.00p 102.00p 97.50p 99.50p 56939
30/04/2018 100.00p 102.00p 99.45p 101.00p 434680
27/04/2018 101.50p 103.00p 97.00p 100.00p 265674
26/04/2018 101.50p 102.85p 100.50p 101.50p 184751
25/04/2018 102.50p 104.00p 101.00p 101.50p 117092
24/04/2018 105.00p 105.00p 102.00p 103.50p 133167
23/04/2018 102.00p 106.50p 101.00p 105.00p 363302
20/04/2018 101.00p 101.80p 100.04p 101.00p 14017
19/04/2018 98.00p 102.00p 97.36p 101.00p 276947
18/04/2018 99.50p 100.00p 94.44p 98.00p 288566
17/04/2018 105.00p 105.00p 96.00p 99.50p 172197
16/04/2018 106.50p 106.60p 103.04p 105.00p 61560
13/04/2018 99.50p 108.00p 99.50p 106.50p 245817
12/04/2018 99.00p 100.00p 98.60p 99.50p 30384
11/04/2018 99.00p 100.00p 98.38p 99.00p 175464
10/04/2018 99.90p 99.90p 98.38p 98.80p 92729
09/04/2018 98.90p 100.80p 98.90p 99.90p 344410
06/04/2018 97.30p 99.70p 97.30p 98.90p 155842
05/04/2018 96.80p 99.95p 95.80p 95.80p 623113

*Close Price adjusted for both dividends and splits