Equals Group (EQLS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2022 84.00p 91.74p 84.00p 91.00p 311178
30/09/2022 79.00p 84.10p 77.20p 83.50p 590312
29/09/2022 81.00p 82.00p 76.00p 81.00p 589724
28/09/2022 83.50p 84.00p 79.04p 82.00p 186685
27/09/2022 84.00p 84.42p 82.00p 83.50p 201020
26/09/2022 87.00p 87.00p 82.20p 84.00p 723713
23/09/2022 92.50p 94.00p 85.00p 87.00p 371252
22/09/2022 92.50p 93.00p 91.00p 92.50p 30978
21/09/2022 92.50p 94.00p 91.00p 92.50p 45919
20/09/2022 93.50p 93.50p 91.11p 92.50p 42593
19/09/2022 93.50p 94.00p 93.08p 93.50p 119456
16/09/2022 93.50p 94.00p 93.08p 93.50p 119456
15/09/2022 93.50p 93.50p 93.00p 93.40p 113721
14/09/2022 96.00p 96.00p 93.00p 94.00p 174943
13/09/2022 98.50p 98.50p 95.00p 96.00p 108513
12/09/2022 98.50p 100.88p 98.00p 98.50p 250559
09/09/2022 98.00p 99.90p 97.00p 97.00p 3618547
08/09/2022 95.00p 99.00p 94.00p 98.00p 7970862
07/09/2022 98.00p 99.80p 90.04p 94.50p 1403943
06/09/2022 87.00p 96.80p 87.00p 95.50p 1061594
05/09/2022 90.50p 92.00p 85.22p 87.00p 480312
02/09/2022 89.00p 91.84p 88.50p 90.50p 193860
01/09/2022 90.50p 91.00p 87.60p 89.00p 246391
31/08/2022 92.50p 93.00p 90.00p 90.50p 151562
30/08/2022 94.00p 94.00p 91.18p 92.50p 109433
29/08/2022 94.00p 98.00p 93.00p 98.00p 64998
26/08/2022 94.00p 98.00p 93.00p 98.00p 64998
25/08/2022 91.00p 94.24p 90.00p 93.40p 222954
24/08/2022 92.00p 92.30p 90.18p 91.00p 160211
23/08/2022 95.50p 95.50p 91.40p 92.00p 454870
22/08/2022 97.00p 98.00p 95.00p 95.50p 70150
19/08/2022 97.00p 97.50p 96.25p 97.00p 106041
18/08/2022 97.00p 97.90p 96.00p 97.00p 165436
17/08/2022 99.00p 100.00p 96.00p 97.00p 196106
16/08/2022 97.50p 99.20p 96.00p 99.20p 163427
15/08/2022 97.50p 99.00p 96.00p 96.00p 69422
12/08/2022 94.00p 99.44p 94.00p 97.50p 288020
11/08/2022 90.50p 95.90p 89.00p 94.00p 324938
10/08/2022 89.50p 93.00p 88.25p 93.00p 152734
09/08/2022 89.00p 90.00p 88.10p 89.50p 330692
08/08/2022 91.00p 91.24p 88.00p 90.80p 125067
05/08/2022 94.50p 94.50p 90.00p 91.00p 516249
04/08/2022 95.00p 95.00p 94.02p 94.50p 79602
03/08/2022 95.00p 95.78p 94.00p 95.00p 53544
02/08/2022 96.50p 96.50p 93.00p 94.00p 152687
01/08/2022 98.50p 98.50p 96.00p 96.50p 105803
29/07/2022 98.00p 98.20p 97.50p 98.00p 277994
28/07/2022 98.50p 99.00p 95.80p 98.00p 90948
27/07/2022 96.50p 100.00p 96.50p 98.50p 310863
26/07/2022 94.00p 96.90p 94.00p 96.50p 297510
25/07/2022 95.00p 95.70p 94.00p 94.00p 144260
22/07/2022 93.50p 96.00p 92.00p 95.00p 312859
21/07/2022 95.50p 95.74p 93.20p 93.50p 208790
20/07/2022 95.50p 96.00p 94.50p 95.50p 1093347
19/07/2022 95.50p 96.40p 94.00p 95.50p 806853
18/07/2022 95.50p 97.00p 93.26p 95.50p 1267877
15/07/2022 89.50p 94.00p 88.00p 92.00p 504058
14/07/2022 88.00p 91.64p 87.45p 89.50p 2594097
13/07/2022 88.00p 88.75p 86.50p 88.00p 63411
12/07/2022 87.00p 89.00p 87.00p 88.00p 37247
11/07/2022 88.50p 89.00p 84.00p 87.00p 176887
08/07/2022 90.00p 90.00p 87.50p 88.50p 236995
07/07/2022 88.50p 92.75p 88.50p 90.00p 1035796
06/07/2022 86.50p 89.24p 85.00p 88.00p 11286885
05/07/2022 83.00p 89.40p 78.43p 86.50p 3975229
04/07/2022 78.50p 80.00p 78.00p 78.50p 144219
01/07/2022 78.50p 80.00p 77.00p 80.00p 193364
30/06/2022 79.00p 79.85p 77.67p 78.50p 434612
29/06/2022 79.50p 79.85p 78.24p 79.80p 223791
28/06/2022 78.50p 80.00p 78.00p 79.00p 125630
27/06/2022 78.50p 79.85p 77.90p 78.50p 123056
24/06/2022 77.00p 78.80p 75.00p 78.50p 187685
23/06/2022 77.50p 77.50p 75.00p 75.60p 34527
22/06/2022 77.50p 77.50p 76.06p 77.50p 161821
21/06/2022 76.00p 78.90p 75.98p 77.50p 404171
20/06/2022 77.50p 77.50p 75.00p 76.00p 70888
17/06/2022 76.00p 77.50p 75.00p 77.50p 434023
16/06/2022 83.00p 83.00p 75.10p 75.50p 466700
15/06/2022 82.50p 83.24p 82.20p 83.00p 389914
14/06/2022 83.50p 83.50p 82.00p 82.50p 901550
13/06/2022 85.50p 85.50p 82.23p 84.00p 527100
10/06/2022 85.50p 87.00p 85.00p 85.50p 258059
09/06/2022 86.50p 88.29p 85.00p 85.50p 870851
08/06/2022 92.50p 94.00p 85.26p 86.40p 1081581
07/06/2022 90.00p 94.00p 89.00p 92.50p 1424184
06/06/2022 87.50p 91.00p 87.00p 90.00p 286971
03/06/2022 88.00p 89.00p 87.00p 87.50p 233425
02/06/2022 88.00p 89.00p 87.00p 87.50p 233425
01/06/2022 88.00p 89.00p 87.00p 87.50p 133425
31/05/2022 88.00p 89.00p 87.00p 88.00p 170630
30/05/2022 86.50p 89.00p 85.00p 88.00p 522310
27/05/2022 86.00p 88.00p 86.00p 86.50p 147178
26/05/2022 86.00p 88.00p 84.57p 86.00p 97624
25/05/2022 86.00p 88.00p 84.45p 86.00p 78708
24/05/2022 86.00p 87.98p 85.00p 86.50p 312680
23/05/2022 86.00p 86.90p 85.26p 86.00p 72822
20/05/2022 86.50p 88.00p 85.00p 86.00p 1022011
19/05/2022 86.50p 89.00p 85.60p 86.50p 312480
18/05/2022 86.00p 87.00p 85.25p 86.50p 130170
17/05/2022 83.50p 86.44p 82.03p 86.00p 780706
16/05/2022 83.50p 83.75p 81.00p 82.00p 141321
13/05/2022 85.00p 86.00p 83.01p 83.50p 493274
12/05/2022 86.00p 86.13p 83.00p 85.00p 3144194
11/05/2022 85.00p 87.40p 85.00p 86.00p 392785
10/05/2022 85.00p 86.00p 84.00p 85.00p 876595
09/05/2022 85.00p 86.00p 84.00p 85.00p 2371415
06/05/2022 85.00p 86.00p 84.00p 84.00p 969547
05/05/2022 86.00p 86.80p 84.50p 85.00p 228430
04/05/2022 86.50p 88.00p 85.00p 86.80p 253167
03/05/2022 86.50p 89.75p 85.35p 86.50p 346927
02/05/2022 86.50p 88.00p 85.00p 86.50p 144671
29/04/2022 86.50p 88.00p 85.00p 86.50p 144671
28/04/2022 84.50p 88.50p 84.00p 86.50p 217794
27/04/2022 84.50p 85.40p 83.00p 84.50p 979700
26/04/2022 84.00p 86.00p 83.00p 84.50p 410837
25/04/2022 85.00p 86.50p 82.45p 84.00p 712915
22/04/2022 86.00p 86.56p 83.00p 85.00p 188198
21/04/2022 88.50p 88.50p 85.14p 87.20p 256865
20/04/2022 86.50p 89.89p 86.50p 88.50p 355149
19/04/2022 82.50p 88.00p 81.00p 88.00p 2397102
18/04/2022 82.50p 83.40p 82.06p 82.50p 93210
15/04/2022 82.50p 83.40p 82.06p 82.50p 93210
14/04/2022 82.50p 83.40p 82.06p 82.50p 93210
13/04/2022 82.50p 83.40p 81.85p 82.50p 239754
12/04/2022 83.00p 83.00p 80.40p 82.50p 286762
11/04/2022 84.00p 86.98p 82.00p 82.50p 621451
08/04/2022 77.50p 86.00p 76.83p 83.40p 7647963
07/04/2022 77.50p 77.50p 76.55p 77.50p 105880
06/04/2022 76.50p 77.50p 76.00p 77.50p 212445
05/04/2022 78.50p 80.00p 75.55p 76.50p 302611
04/04/2022 77.00p 79.00p 77.00p 78.50p 156396
01/04/2022 77.00p 78.00p 76.50p 77.00p 203500
31/03/2022 75.50p 78.00p 75.50p 77.40p 969163
30/03/2022 79.00p 79.90p 74.58p 75.50p 1498383
29/03/2022 78.00p 79.00p 76.60p 77.00p 246217
28/03/2022 74.50p 78.67p 73.85p 77.50p 1044896
25/03/2022 75.50p 77.00p 72.30p 74.50p 155980
24/03/2022 75.50p 76.75p 74.75p 75.50p 74456
23/03/2022 74.50p 76.49p 73.00p 75.50p 123448
22/03/2022 73.50p 77.00p 73.50p 75.00p 228998
21/03/2022 72.50p 74.00p 72.40p 72.50p 49387
18/03/2022 71.50p 76.00p 68.80p 72.50p 248407
17/03/2022 67.50p 74.00p 67.50p 71.50p 422111
16/03/2022 63.50p 70.00p 63.00p 67.50p 625593
15/03/2022 64.00p 64.00p 62.00p 63.50p 386812
14/03/2022 65.50p 66.00p 63.00p 63.50p 504458
11/03/2022 64.50p 66.00p 63.51p 65.50p 113384
10/03/2022 64.50p 66.00p 63.51p 64.50p 136129
09/03/2022 60.50p 66.00p 59.00p 64.50p 517838
08/03/2022 61.00p 61.00p 58.00p 60.00p 273510
07/03/2022 63.50p 65.00p 58.00p 61.00p 1033904
04/03/2022 65.50p 66.00p 62.00p 63.00p 1416084
03/03/2022 66.00p 66.00p 64.00p 65.20p 457627
02/03/2022 67.50p 67.50p 65.00p 66.00p 446303
01/03/2022 69.50p 70.00p 66.80p 67.00p 348845
28/02/2022 70.00p 71.00p 69.00p 69.50p 162139
25/02/2022 69.50p 71.00p 68.08p 70.00p 398020
24/02/2022 73.50p 75.00p 68.00p 68.50p 646612
23/02/2022 72.50p 75.00p 71.00p 74.50p 254376
22/02/2022 75.00p 75.00p 71.00p 71.40p 368397
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

*Close Price adjusted for both dividends and splits