Equals Group Plc Historical Data - EQLS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Equals Group Plc (EQLS)
Equals Group Plc (EQLS) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-1.35746606335	110.5	111.5	109	365443	109.58758356	DE
4	0.5	0.460829493088	108.5	126.5	108	809960	114.12326528	DE
12	-22	-16.7938931298	131	131	103.5	658380	117.26160099	DE
26	-13	-10.6557377049	122	134	103.5	683375	118.20441577	DE
52	6	5.82524271845	103	134	96	638836	115.30340569	DE
156	63.75	140.883977901	45.25	134	45	608234	94.20228651	DE
260	-12	-9.9173553719	121	134	18.5	559604	75.61990695	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721752200	109.5	0	0.00	109.5	109.5	109.25	648049
1721665800	109.5	-0.5	-0.45	110	110	109.5	281380
1721406600	110	-0.5	-0.45	110.5	110.5	109.5	107981
1721320200	110.5	1.5	1.38	109	110.5	109	333964
1721233800	109	-1.5	-1.36	110.5	111.5	109	455841
1721147400	110.5	-1.5	-1.34	112.25	112.25	110.5	543155
1721061000	112	-1.5	-1.32	114.25	114.25	112	731077
1720801800	113.5	-2	-1.73	115.25	115.25	113.5	437018
1720715400	115.5	0	0.00	115.5	116.5	115.25	714453
1720629000	115.5	-1.5	-1.28	122.5	126.5	115.25	5330732
1720542600	117	1.5	1.30	115.5	117.5	115.5	724493
1720456200	115.5	3.5	3.13	113	115.5	113	442791
1720197000	112	-1.5	-1.32	114	115	112	884786
1720110600	113.5	-5.5	-4.62	119	120	113.5	1161688
1720024200	119	-1	-0.83	118	120.5	114.5	1072664
1719937800	120	6	5.26	115.5	120	115.5	653217
1719851400	114	3	2.70	111	116.5	111	426904
1719592200	111	-0.5	-0.45	111.5	112	110.5	207459
1719505800	111.5	3.5	3.24	108.5	111.5	108	478560
1719419400	108	0.5	0.47	108.5	110	108	562989
1719333000	107.5	-1.5	-1.38	109.5	109.5	107.5	375244
1719246600	109	0	0.00	109	109.5	109	351045
1718987400	109	0.5	0.46	108.5	109.5	108.5	184211
1718901000	108.5	2.5	2.36	106	108.5	106	245718
1718814600	106	2	1.92	104	106	104	457123
1718728200	104	-0.5	-0.48	105	105	103.5	507795
1718641800	104.5	-4.5	-4.13	109.5	109.5	103.5	1306113
1718382600	109	-4.5	-3.96	114	114	108	580728
1718296200	113.5	1	0.89	112.5	114	112.5	239364
1718209800	112.5	-9	-7.41	117	117.5	109	1988308
1718123400	121.5	0	0.00	121.5	121.5	121	485134
1718037000	121.5	-5	-3.95	126.5	127	121.5	651655
1717777800	126.5	10.5	9.05	116.5	126.5	116.5	1844561
1717691400	116	-1	-0.85	117	117.5	116	684327
1717605000	117	-1	-0.85	118	118	117	629095
1717518600	118	-1.5	-1.26	119.5	119.5	118	261504
1717432200	119.5	1	0.84	118.5	119.5	118.5	494566
1717173000	118.5	-1	-0.84	119.5	119.5	118	309771
1717086600	119.5	-0.5	-0.42	121	121	119.5	319263
1717000200	120	-2	-1.64	122.5	122.5	120	381777
1716913800	122	-2	-1.61	124	124	122	459921
1716568200	124	0.5	0.40	124	124	124	204800
1716481800	123.5	0	0.00	124	124	123.5	737036
1716395400	123.5	1.25	1.02	122.25	124	122.25	995878
1716309000	122.25	-1.25	-1.01	123.5	124	122.25	413552
1716222600	123.5	-0.5	-0.40	124	124	123.5	162807
1715963400	124	1	0.81	124	124	124	336333
1715877000	123	0	0.00	123.5	124.5	123	837108
1715790600	123	-3	-2.38	126	126	123	1706818
1715704200	126	-3.5	-2.70	129	129	126	475514
1715617800	129.5	0.5	0.39	129	130	129	131323
1715358600	129	-0.5	-0.39	130	130	129	319565
1715272200	129.5	-0.5	-0.38	130	130	129.5	361544
1715185800	130	0	0.00	130.5	130.5	129.5	523480
1715099400	130	0	0.00	129.5	131	129.5	827295
1714753800	130	0.5	0.39	129.5	130	129.5	713805
1714667400	129.5	-0.5	-0.38	130	130	129.5	365100
1714581000	130	-1	-0.76	131	131	129.5	117637
1714494600	131	0.5	0.38	131.5	132	131	445478
1714408200	130.5	3	2.35	129	131.5	129	753498
1714149000	127.5	0	0.00	127.5	129	127	852544
1714062600	127.5	0.5	0.39	127.25	127.5	126.5	349524
1713976200	127	-1	-0.78	128.5	128.5	127	158767

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions