81.20p+2.00 (+2.53%)17 Jan 2022, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Equals Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 202276.50p82.00p74.93p79.20p25,562,828
Jan 13, 202272.50p79.30p70.55p74.00p3,200,180
Jan 12, 202270.50p73.50p68.00p72.50p3,148,841
Jan 11, 202267.00p67.40p66.35p67.00p239,278
Jan 10, 202268.50p68.40p65.00p67.20p266,236
Jan 7, 202268.50p69.30p67.65p68.50p2,509,864
Jan 6, 202268.50p69.30p67.54p68.50p189,109
Jan 5, 202267.50p69.20p67.00p69.20p1,263,501
Jan 4, 202265.00p68.97p64.00p67.50p183,992
Dec 31, 202165.00p66.90p63.80p65.00p29,349
Dec 30, 202164.50p67.00p63.00p65.00p93,340
Dec 29, 202164.50p64.90p63.00p64.50p83,289
Dec 24, 202164.50p65.40p63.77p64.50p40,294
Dec 23, 202164.00p65.50p63.00p64.50p61,325
Dec 22, 202165.50p65.44p62.00p64.00p299,742
Dec 21, 202167.00p67.00p65.00p65.50p164,591
Dec 20, 202167.50p68.00p65.00p67.00p25,712
Dec 17, 202168.00p67.74p67.00p68.00p64,555
Dec 16, 202168.00p68.25p67.00p68.00p143,466
Dec 15, 202168.00p68.25p67.00p68.00p146,363
Dec 14, 202167.50p68.50p67.02p68.00p199,800
Dec 13, 202168.50p69.00p66.10p67.50p227,830
Dec 10, 202168.00p70.00p66.75p68.50p85,521
Dec 9, 202168.50p69.00p66.00p67.00p174,803
Dec 8, 202165.00p73.00p67.00p68.50p1,673,884
Dec 7, 202162.50p64.00p63.00p63.00p95,659
Dec 6, 202162.00p63.00p61.10p62.50p108,308
Dec 3, 202158.50p63.00p58.25p62.00p337,937
Dec 2, 202158.30p59.00p58.00p58.00p190,932
Dec 1, 202158.30p58.60p58.00p58.00p86,964
Nov 30, 202159.50p59.28p58.00p58.60p406,337
Nov 29, 202159.00p60.00p58.00p59.50p212,574
Nov 26, 202161.50p62.00p55.25p59.00p365,350
Nov 25, 202161.50p61.30p60.00p61.50p108,859
Nov 24, 202162.00p62.23p60.30p61.50p214,415
Nov 23, 202161.50p63.00p60.00p62.00p248,660
Nov 22, 202164.50p64.80p60.10p61.40p409,003
Nov 19, 202166.00p67.00p64.00p64.50p186,042
Nov 18, 202165.00p66.50p64.00p66.00p245,305
Nov 17, 202165.00p65.60p64.60p65.00p66,240
Nov 16, 202165.50p65.44p64.16p65.00p164,225
Nov 15, 202166.00p66.00p65.05p65.50p58,375
Nov 12, 202166.00p66.25p65.00p66.00p304,675
Nov 11, 202166.50p67.00p65.00p66.00p77,159
Nov 10, 202167.00p67.40p66.12p66.50p103,513
Nov 9, 202165.00p68.00p65.06p67.00p571,188
Nov 8, 202165.50p66.00p65.25p65.00p66,075
Nov 5, 202164.00p66.00p63.33p65.50p328,367
Nov 4, 202164.50p65.00p63.00p64.00p383,780
Nov 3, 202166.00p66.30p64.00p64.50p192,953
Showing 1 to 50 of 252