Equals Group

(EQLS)
Sector: Investment Banking and Brokerage Services
116.20p
-1.80p -1.53
Last updated: 11:11:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 119.00p 120.00p 118.00p 118.00p 553,106
21/11/2024 120.00p 121.00p 118.00p 118.00p 1,457,870
20/11/2024 125.00p 125.00p 118.11p 120.00p 1,541,700
19/11/2024 127.00p 127.00p 124.00p 124.00p 732,462
18/11/2024 125.00p 129.00p 124.50p 126.00p 291,691
15/11/2024 126.00p 126.00p 124.44p 125.00p 414,036
14/11/2024 126.00p 126.40p 125.00p 125.00p 233,968
13/11/2024 125.50p 127.00p 124.50p 126.00p 530,539
12/11/2024 124.75p 125.46p 124.00p 125.00p 814,538
11/11/2024 122.00p 124.94p 121.00p 124.00p 938,688
08/11/2024 124.50p 124.50p 121.11p 122.00p 626,806
07/11/2024 125.50p 126.00p 121.00p 121.00p 532,165
06/11/2024 125.00p 125.50p 124.50p 125.50p 411,157
05/11/2024 124.50p 125.50p 124.00p 125.00p 576,790
04/11/2024 122.00p 126.00p 121.50p 126.00p 368,322
01/11/2024 123.00p 124.00p 121.30p 123.00p 641,497
31/10/2024 124.00p 125.00p 121.55p 123.00p 730,701
30/10/2024 117.50p 124.90p 115.00p 124.00p 4,789,168
29/10/2024 109.50p 112.70p 109.49p 112.00p 820,568
28/10/2024 109.75p 110.50p 108.76p 110.00p 2,681,269
25/10/2024 110.00p 110.50p 109.00p 109.00p 304,017
24/10/2024 110.00p 110.15p 109.50p 110.00p 583,733
23/10/2024 111.00p 111.14p 109.50p 110.00p 572,120
22/10/2024 111.00p 114.00p 110.50p 111.00p 989,465
21/10/2024 111.00p 112.00p 110.00p 111.00p 197,546
18/10/2024 113.75p 114.50p 110.00p 111.00p 1,157,643
17/10/2024 114.50p 114.50p 113.00p 113.75p 156,482
16/10/2024 114.75p 115.00p 114.00p 114.50p 198,283
15/10/2024 115.00p 116.00p 114.25p 114.75p 265,418
14/10/2024 113.00p 116.00p 113.00p 116.00p 588,334
11/10/2024 113.00p 114.00p 112.00p 113.00p 217,180
10/10/2024 113.00p 114.00p 112.30p 113.00p 252,523
09/10/2024 111.00p 112.50p 110.50p 112.50p 363,887
08/10/2024 111.00p 112.00p 110.90p 111.00p 69,062
07/10/2024 112.50p 113.00p 110.25p 112.50p 267,778
04/10/2024 112.50p 113.58p 112.00p 112.50p 319,238
03/10/2024 112.50p 113.00p 112.00p 112.00p 383,083
02/10/2024 113.00p 115.00p 112.00p 112.50p 1,217,244
01/10/2024 113.75p 115.00p 113.25p 114.00p 776,423
30/09/2024 116.50p 117.00p 113.00p 114.00p 1,253,121
27/09/2024 117.25p 118.00p 116.00p 116.50p 169,218
26/09/2024 118.00p 119.00p 116.50p 116.50p 331,047
25/09/2024 118.75p 120.00p 117.00p 117.50p 753,892
24/09/2024 118.75p 120.00p 117.50p 118.00p 244,128
23/09/2024 118.00p 120.00p 117.00p 119.00p 416,340
20/09/2024 117.00p 118.50p 116.50p 117.50p 399,917
19/09/2024 117.00p 118.00p 116.00p 117.00p 549,690
18/09/2024 118.00p 118.64p 116.00p 117.50p 1,251,282
17/09/2024 117.00p 119.00p 116.00p 118.00p 340,010
16/09/2024 114.50p 117.90p 114.00p 117.00p 1,044,725
13/09/2024 114.25p 115.20p 113.60p 114.25p 582,876
12/09/2024 114.00p 115.90p 114.00p 114.00p 922,408
11/09/2024 111.50p 115.46p 111.10p 114.00p 2,112,007
10/09/2024 114.50p 116.70p 111.15p 112.00p 1,639,115
09/09/2024 112.50p 114.50p 112.00p 112.50p 944,427
06/09/2024 113.00p 113.50p 112.26p 112.50p 320,770
05/09/2024 114.00p 114.50p 112.45p 113.00p 580,159
04/09/2024 118.50p 118.50p 113.00p 113.50p 2,247,905
03/09/2024 118.00p 120.00p 116.80p 120.00p 1,747,067
02/09/2024 117.00p 119.00p 117.00p 117.00p 531,427
30/08/2024 115.50p 117.00p 115.00p 117.00p 329,884
29/08/2024 117.00p 117.00p 114.00p 116.00p 775,687
28/08/2024 116.50p 116.50p 116.00p 116.00p 148,067
27/08/2024 116.00p 117.00p 115.00p 116.00p 270,802
26/08/2024 115.50p 117.10p 115.00p 116.50p 97,079
23/08/2024 115.50p 117.10p 115.00p 116.50p 97,079
22/08/2024 115.50p 117.10p 115.00p 116.50p 97,079
21/08/2024 115.00p 115.75p 114.00p 115.00p 310,329
20/08/2024 114.50p 115.50p 114.00p 115.50p 206,376
19/08/2024 113.50p 115.00p 112.50p 114.50p 347,981
16/08/2024 113.00p 114.00p 112.00p 114.00p 311,353
15/08/2024 113.00p 114.00p 112.00p 113.00p 225,928
14/08/2024 114.00p 115.90p 112.50p 113.00p 533,782
13/08/2024 111.00p 114.64p 110.00p 113.50p 896,439
12/08/2024 110.25p 112.00p 110.00p 111.00p 206,774
09/08/2024 110.50p 111.00p 109.00p 110.00p 566,596
08/08/2024 111.00p 112.00p 109.00p 111.00p 357,605
07/08/2024 111.00p 113.00p 109.50p 111.00p 720,251
06/08/2024 108.50p 111.00p 108.00p 109.00p 1,212,087
05/08/2024 113.50p 113.50p 106.10p 108.00p 1,202,793
02/08/2024 114.25p 114.63p 113.00p 113.75p 819,303
01/08/2024 114.50p 116.00p 113.00p 114.25p 248,643
31/07/2024 114.00p 115.00p 113.00p 114.00p 455,109
30/07/2024 108.00p 114.00p 107.50p 113.50p 1,199,915
29/07/2024 107.50p 108.00p 107.00p 108.00p 1,095,048
26/07/2024 107.50p 110.00p 107.00p 107.50p 474,861
25/07/2024 109.25p 109.50p 107.00p 107.50p 611,953
24/07/2024 109.25p 109.50p 109.00p 109.00p 693,505
23/07/2024 109.50p 110.00p 109.00p 109.50p 648,049
22/07/2024 110.00p 111.00p 109.00p 109.50p 281,380
19/07/2024 110.50p 111.00p 109.00p 110.00p 107,981
18/07/2024 109.00p 111.00p 109.00p 110.50p 333,964
17/07/2024 110.50p 112.00p 108.57p 109.00p 455,841
16/07/2024 112.25p 112.25p 110.00p 110.50p 543,155
15/07/2024 114.25p 114.50p 112.00p 112.00p 731,077
12/07/2024 115.25p 115.50p 113.50p 113.50p 387,018
11/07/2024 115.50p 116.98p 115.00p 115.50p 714,453
10/07/2024 122.50p 129.00p 115.00p 115.50p 5,230,732
09/07/2024 115.50p 118.00p 115.00p 117.00p 624,493
08/07/2024 113.00p 116.00p 112.33p 115.50p 442,791
05/07/2024 114.00p 116.00p 112.00p 112.00p 884,786
04/07/2024 119.00p 122.00p 113.26p 113.50p 1,161,688
03/07/2024 118.00p 122.00p 114.00p 119.00p 952,664
02/07/2024 115.50p 120.00p 114.63p 120.00p 593,217
01/07/2024 111.00p 117.00p 110.00p 114.00p 426,904
28/06/2024 111.50p 113.00p 110.00p 111.00p 207,459
27/06/2024 108.50p 111.88p 107.00p 111.50p 478,560
26/06/2024 108.50p 110.80p 107.50p 108.00p 562,989
25/06/2024 109.50p 111.00p 107.16p 107.50p 375,244
24/06/2024 109.00p 111.00p 108.00p 109.00p 291,045
21/06/2024 108.50p 110.00p 107.60p 109.00p 184,211
20/06/2024 106.00p 109.00p 106.00p 108.50p 245,718
19/06/2024 104.00p 107.00p 103.72p 106.00p 457,123
18/06/2024 105.00p 106.00p 103.00p 104.00p 507,795
17/06/2024 109.50p 110.00p 103.00p 104.50p 1,306,113
14/06/2024 114.00p 115.00p 107.00p 109.00p 580,728
13/06/2024 112.50p 115.00p 112.34p 113.50p 239,364
12/06/2024 117.00p 118.00p 109.60p 112.50p 1,968,309
11/06/2024 121.50p 122.00p 120.00p 121.50p 335,134
10/06/2024 126.50p 127.70p 120.10p 121.50p 651,655
07/06/2024 116.50p 127.00p 116.00p 126.50p 1,694,561
06/06/2024 117.00p 118.00p 116.00p 116.00p 684,327
05/06/2024 118.00p 119.00p 117.00p 117.00p 629,095
04/06/2024 119.50p 120.00p 117.30p 118.00p 261,504
03/06/2024 118.50p 120.00p 118.00p 119.50p 494,566
31/05/2024 119.50p 120.25p 118.00p 118.50p 309,771
30/05/2024 121.00p 122.00p 119.00p 119.50p 279,263
29/05/2024 122.50p 123.00p 120.00p 120.00p 381,777
28/05/2024 124.00p 125.00p 122.00p 122.00p 394,921
27/05/2024 124.00p 125.00p 123.05p 124.00p 204,800