Dark

EQLS
EQUALS GROUP PLC
stock LSE

Inactive

Jul 25, 2024

107.50GBX-1.376%(-1.50)611,953

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-25	109.5000	109.5000	107.5000	107.5000	-1.376%	611,953	0.000%
2024-07-24	109.2500	109.5000	109.0000	109.0000	-0.457%	753,505	-1.376%
2024-07-23	109.5000	109.5000	109.5000	109.5000	0.000%	648,049	-1.826%
2024-07-22	110.0000	110.0000	109.5000	109.5000	-0.455%	281,380	-1.826%
2024-07-19	110.5000	110.5000	109.5000	110.0000	-0.452%	107,981	-2.273%
2024-07-18	109.0000	110.5000	109.0000	110.5000	+1.376%	333,964	-2.715%
2024-07-17	110.5000	110.0000	109.0000	109.0000	-1.357%	455,841	-1.376%
2024-07-16	112.2500	111.0000	110.0000	110.5000	-1.339%	543,155	-2.715%
2024-07-15	114.2500	113.0000	112.0000	112.0000	-3.030%	731,077	-4.018%
2024-07-10	122.5000	119.0000	115.5000	115.5000	-1.282%	5,230,732	-6.926%
2024-07-09	115.5000	117.5000	115.5000	117.0000	+1.299%	624,493	-8.120%
2024-07-08	113.0000	115.5000	114.5000	115.5000	+3.125%	442,791	-6.926%
2024-07-05	114.0000	113.0000	112.0000	112.0000	-1.322%	884,786	-4.018%
2024-07-04	119.0000	119.0000	113.5000	113.5000	-4.622%	1,161,688	-5.286%
2024-07-03	118.0000	119.0000	119.0000	119.0000	-0.833%	952,664	-9.664%
2024-07-02	115.5000	120.0000	116.5000	120.0000	+5.263%	593,217	-10.417%
2024-07-01	111.0000	116.5000	114.0000	114.0000	+2.703%	426,904	-5.702%
2024-06-28	111.5000	111.0000	111.0000	111.0000	-0.448%	207,459	-3.153%
2024-06-27	108.5000	111.5000	111.0000	111.5000	+3.241%	478,560	-3.587%
2024-06-26	108.5000	110.0000	107.5000	108.0000	+0.465%	562,989	-0.463%
2024-06-25	109.5000	107.5000	107.5000	107.5000	-1.376%	375,244	0.000%
2024-06-24	109.0000	109.0000	109.0000	109.0000	0.000%	351,045	-1.376%
2024-06-21	108.5000	109.5000	108.5000	109.0000	+0.461%	184,211	-1.376%
2024-06-20	106.0000	108.5000	106.0000	108.5000	+2.358%	245,718	-0.922%
2024-06-19	104.0000	107.0000	106.0000	106.0000	+1.923%	457,123	+1.415%
2024-06-18	105.0000	104.0000	103.0000	104.0000	-0.478%	682,795	+3.365%
2024-06-17	109.5000	105.5000	103.5000	104.5000	-4.128%	1,406,113	+2.871%
2024-06-14	114.0000	114.0000	109.0000	109.0000	-3.965%	580,728	-1.376%
2024-06-13	112.5000	114.0000	112.5000	113.5000	+0.889%	239,364	-5.286%
2024-06-12	114.0000	117.0000	110.5000	112.5000	-7.407%	1,968,308	-4.444%
2024-06-11	121.5000	121.5000	121.5000	121.5000	0.000%	460,134	-11.523%
2024-06-10	126.5000	127.0000	121.5000	121.5000	-3.953%	651,655	-11.523%
2024-06-07	116.5000	126.5000	126.5000	126.5000	+9.052%	1,694,561	-15.020%
2024-06-06	117.0000	117.0000	116.0000	116.0000	-0.855%	784,327	-7.328%
2024-06-05	118.0000	117.0000	117.0000	117.0000	-0.847%	629,095	-8.120%
2024-06-04	119.5000	120.0000	118.0000	118.0000	-1.255%	261,504	-8.898%
2024-06-03	119.0000	119.5000	118.5000	119.5000	+0.844%	567,066	-10.042%
2024-05-31	119.5000	118.5000	118.5000	118.5000	-0.837%	309,771	-9.283%
2024-05-30	121.0000	121.0000	119.5000	119.5000	-0.417%	279,263	-10.042%
2024-05-29	122.5000	120.0000	120.0000	120.0000	-1.639%	581,777	-10.417%
2024-05-28	124.0000	122.0000	122.0000	122.0000	-1.613%	459,921	-11.885%
2024-05-24	124.0000	124.0000	124.0000	124.0000	+0.405%	204,800	-13.306%
2024-05-23	124.0000	123.5000	123.5000	123.5000	0.000%	719,872	-12.955%
2024-05-22	122.2500	125.0000	123.5000	123.5000	+1.022%	995,878	-12.955%
2024-05-21	123.5000	124.0000	122.2500	122.2500	-1.012%	363,552	-12.065%
2024-05-20	124.0000	123.5000	123.5000	123.5000	-0.403%	162,807	-12.955%
2024-05-17	124.0000	124.0000	124.0000	124.0000	+0.813%	336,333	-13.306%
2024-05-16	123.5000	124.5000	123.0000	123.0000	0.000%	837,108	-12.602%
2024-05-15	126.0000	123.5000	123.0000	123.0000	-2.381%	1,406,818	-12.602%
2024-05-14	129.0000	126.0000	126.0000	126.0000	-2.703%	475,514	-14.683%
2024-05-13	130.0000	130.0000	129.5000	129.5000	+0.388%	122,123	-16.988%
2024-05-10	130.0000	130.0000	129.0000	129.0000	-0.386%	319,565	-16.667%
2024-05-09	130.0000	129.5000	129.5000	129.5000	-0.385%	361,544	-16.988%
2024-05-08	130.5000	130.5000	129.5000	130.0000	0.000%	536,480	-17.308%
2024-05-07	129.5000	131.0000	130.0000	130.0000	+0.386%	827,295	-17.308%
2024-05-02	130.0000	129.5000	129.5000	129.5000	-0.385%	557,429	-16.988%
2024-05-01	131.0000	131.0000	129.5000	130.0000	+11,106.897%	117,637	-17.308%
2024-03-22	1.1750	1.1800	1.1600	1.1600	-1.277%	689,195	+9,167.241%
2024-03-21	1.1600	1.1850	1.1650	1.1750	+1.293%	1,197,622	+9,048.936%
2024-03-20	1.0950	1.2000	1.1100	1.1600	+5.936%	2,406,293	+9,167.241%
2024-03-19	1.0900	1.0950	1.0900	1.0950	+1.389%	417,442	+9,717.352%
2024-03-18	1.0650	1.0800	1.0600	1.0800	+1.408%	1,036,300	+9,853.704%
2024-03-15	1.0700	1.0700	1.0650	1.0650	-0.467%	527,243	+9,993.897%
2024-03-14	1.0750	1.0850	1.0700	1.0700	-0.926%	1,075,658	+9,946.729%
2024-03-13	1.0800	1.0800	1.0800	1.0800	+0.465%	267,549	+9,853.704%
2024-03-12	1.0950	1.0800	1.0700	1.0750	-1.376%	404,724	+9,900.000%
2024-03-11	1.0950	1.0950	1.0900	1.0900	0.000%	709,812	+9,762.385%
2024-03-08	1.0900	1.1050	1.0900	1.0900	-0.909%	616,665	+9,762.385%
2024-03-07	1.0850	1.1000	1.0800	1.1000	+1.852%	640,922	+9,672.727%
2024-03-06	1.0950	1.1000	1.0800	1.0800	-0.917%	294,176	+9,853.704%
2024-03-05	1.1000	1.1000	1.0900	1.0900	-0.457%	390,342	+9,762.385%
2024-03-04	1.1100	1.1100	1.0950	1.0950	-0.455%	319,544	+9,717.352%
2024-03-01	1.1250	1.1250	1.1000	1.1000	-2.222%	330,457	+9,672.727%
2024-02-29	1.1250	1.1250	1.1250	1.1250	0.000%	190,053	+9,455.556%
2024-02-28	1.1400	1.1350	1.1250	1.1250	-0.442%	562,666	+9,455.556%
2024-02-27	1.1400	1.1400	1.1200	1.1300	-0.877%	109,172	+9,413.274%
2024-02-26	1.1600	1.1600	1.1300	1.1400	-1.724%	155,448	+9,329.825%
2024-02-23	1.1600	1.1600	1.1550	1.1600	0.000%	246,540	+9,167.241%
2024-02-22	1.1200	1.1600	1.1250	1.1600	+4.036%	488,985	+9,167.241%
2024-02-21	1.1700	1.1150	1.1150	1.1150	-5.907%	447,283	+9,541.256%
2024-02-20	1.1450	1.1850	1.1850	1.1850	+3.947%	789,441	+8,971.730%
2024-02-19	1.1700	1.1550	1.1400	1.1400	-2.564%	178,105	+9,329.825%
2024-02-16	1.1650	1.1700	1.1700	1.1700	0.000%	602,658	+9,088.034%
2024-02-15	1.1500	1.1700	1.1700	1.1700	+1.739%	602,078	+9,088.034%
2024-02-14	1.1350	1.1500	1.1500	1.1500	+1.322%	845,141	+9,247.826%
2024-02-13	1.1200	1.1450	1.1350	1.1350	+1.339%	356,337	+9,371.366%
2024-02-12	1.1050	1.1200	1.1000	1.1200	+2.752%	450,401	+9,498.214%
2024-02-09	1.1050	1.1150	1.0900	1.0900	-1.357%	120,110	+9,762.385%
2024-02-08	1.0850	1.1050	1.0850	1.1050	+1.843%	279,408	+9,628.507%
2024-02-07	1.1050	1.1050	1.0800	1.0850	-1.364%	535,972	+9,807.834%
2024-02-06	1.1300	1.1000	1.1000	1.1000	-2.655%	332,301	+9,672.727%
2024-02-05	1.1600	1.1350	1.1250	1.1300	-1.739%	326,632	+9,413.274%
2024-02-02	1.1650	1.1500	1.1500	1.1500	-1.709%	314,292	+9,247.826%
2024-02-01	1.2000	1.2000	1.1700	1.1700	-1.681%	117,951	+9,088.034%
2024-01-31	1.1750	1.1900	1.1750	1.1900	+1.709%	157,003	+8,933.613%
2024-01-30	1.2000	1.2100	1.1700	1.1700	-0.847%	319,916	+9,088.034%
2024-01-29	1.1550	1.1800	1.1550	1.1800	+2.165%	605,751	+9,010.169%
2024-01-26	1.1550	1.1550	1.1550	1.1550	0.000%	723,422	+9,207.359%
2024-01-25	1.1900	1.1900	1.1550	1.1550	-2.532%	322,864	+9,207.359%
2024-01-24	1.2200	1.1850	1.1850	1.1850	-2.869%	775,365	+8,971.730%
2024-01-23	1.2150	1.2200	1.2200	1.2200	-0.813%	69,941	+8,711.475%
2024-01-22	1.1850	1.2300	1.2300	1.2300	+3.797%	322,063	+8,639.837%
2024-01-19	1.1600	1.1850	1.1550	1.1850	+3.043%	789,719	+8,971.730%
2024-01-18	1.1600	1.1500	1.1500	1.1500	-0.862%	345,469	+9,247.826%
2024-01-17	1.1400	1.1600	1.1400	1.1600	+2.655%	196,451	+9,167.241%
2024-01-16	1.2150	1.1600	1.1300	1.1300	-5.833%	1,895,264	+9,413.274%
2024-01-15	1.2100	1.2100	1.2000	1.2000	-0.826%	1,405,395	+8,858.333%
2024-01-12	1.2200	1.2200	1.2100	1.2100	-0.820%	193,259	+8,784.298%
2024-01-11	1.2200	1.2200	1.2100	1.2200	0.000%	139,281	+8,711.475%
2024-01-10	1.2400	1.2200	1.2150	1.2200	-0.813%	189,301	+8,711.475%
2024-01-09	1.2150	1.2300	1.2150	1.2300	+1.235%	493,016	+8,639.837%
2024-01-08	1.2300	1.2250	1.2150	1.2150	-1.220%	290,752	+8,747.737%
2024-01-05	1.2350	1.2300	1.2200	1.2300	+0.408%	271,879	+8,639.837%
2024-01-04	1.2450	1.2250	1.2250	1.2250	-1.606%	200,256	+8,675.510%
2024-01-03	1.2450	1.2500	1.2300	1.2450	-0.400%	118,375	+8,534.538%
2024-01-02	1.2150	1.2500	1.2500	1.2500	+2.881%	222,428	+8,500.000%
2023-12-29	1.2350	1.2350	1.2150	1.2150	0.000%	60,809	+8,747.737%
2023-12-28	1.2050	1.2200	1.2100	1.2150	+0.830%	261,968	+8,747.737%
2023-12-27	1.2250	1.2250	1.1850	1.2050	-2.033%	381,274	+8,821.162%
2023-12-22	1.2500	1.2300	1.2300	1.2300	-1.600%	149,469	+8,639.837%
2023-12-21	1.2500	1.2500	1.2400	1.2500	0.000%	210,199	+8,500.000%
2023-12-20	1.2500	1.2500	1.2500	1.2500	0.000%	372,357	+8,500.000%
2023-12-19	1.2600	1.2600	1.2350	1.2500	0.000%	402,730	+8,500.000%
2023-12-18	1.2550	1.2500	1.2500	1.2500	0.000%	83,544	+8,500.000%
2023-12-15	1.2850	1.2550	1.2450	1.2500	-2.344%	319,242	+8,500.000%
2023-12-14	1.2650	1.2900	1.2800	1.2800	+0.787%	1,290,175	+8,298.438%
2023-12-13	1.2150	1.2700	1.2700	1.2700	+4.527%	3,174,197	+8,364.567%
2023-12-12	1.2150	1.2150	1.2150	1.2150	0.000%	117,567	+8,747.737%
2023-12-11	1.2050	1.2200	1.2100	1.2150	+0.830%	422,884	+8,747.737%
2023-12-08	1.1900	1.2050	1.1900	1.2050	+0.417%	840,135	+8,821.162%
2023-12-07	1.1900	1.2000	1.2000	1.2000	+0.840%	158,619	+8,858.333%
2023-12-06	1.1700	1.1900	1.1850	1.1900	+1.709%	158,494	+8,933.613%
2023-12-05	1.1600	1.1700	1.1600	1.1700	+0.862%	354,778	+9,088.034%
2023-12-04	1.1600	1.1600	1.1600	1.1600	+0.870%	820,467	+9,167.241%
2023-12-01	1.1400	1.1500	1.1400	1.1500	-4.167%	1,186,092	+9,247.826%
2023-11-30	1.1300	1.2000	1.1000	1.2000	+6.195%	1,131,578	+8,858.333%
2023-11-29	1.1200	1.1400	1.1250	1.1300	+1.345%	667,506	+9,413.274%
2023-11-28	1.1250	1.1250	1.1150	1.1150	-0.446%	198,244	+9,541.256%
2023-11-27	1.1100	1.1250	1.1200	1.1200	+1.818%	117,501	+9,498.214%
2023-11-24	1.1250	1.1200	1.1000	1.1000	-2.222%	271,941	+9,672.727%
2023-11-23	1.1350	1.1300	1.1250	1.1250	-0.442%	108,538	+9,455.556%
2023-11-22	1.1300	1.1350	1.1250	1.1300	+0.444%	339,233	+9,413.274%
2023-11-21	1.1350	1.1300	1.1200	1.1250	-0.881%	333,332	+9,455.556%
2023-11-20	1.1700	1.1700	1.1350	1.1350	-2.991%	477,254	+9,371.366%
2023-11-17	1.1700	1.1700	1.1600	1.1700	0.000%	337,951	+9,088.034%
2023-11-16	1.1650	1.1750	1.1650	1.1700	0.000%	622,378	+9,088.034%
2023-11-15	1.1500	1.1700	1.1700	1.1700	+1.739%	392,686	+9,088.034%
2023-11-14	1.1400	1.1500	1.1500	1.1500	+0.877%	179,829	+9,247.826%
2023-11-13	1.1700	1.1700	1.1400	1.1400	-2.564%	283,125	+9,329.825%
2023-11-10	1.1800	1.1850	1.1700	1.1700	-0.847%	212,447	+9,088.034%
2023-11-09	1.1550	1.1950	1.1550	1.1800	+2.165%	213,595	+9,010.169%
2023-11-08	1.1400	1.1600	1.1350	1.1550	+1.316%	426,230	+9,207.359%
2023-11-07	1.1050	1.1450	1.1400	1.1400	+3.167%	1,220,833	+9,329.825%
2023-11-06	1.0600	1.1100	1.0600	1.1050	+4.245%	213,394	+9,628.507%
2023-11-03	1.1350	1.1550	1.0600	1.0600	-6.608%	1,591,298	+10,041.509%
2023-11-02	1.1700	1.1500	1.1300	1.1350	-2.575%	1,464,782	+9,371.366%
2023-11-01	1.0300	1.1650	1.0050	1.1650	+13.659%	3,279,654	+9,127.468%
2023-10-31	1.0600	1.0250	1.0250	1.0250	-3.302%	475,237	+10,387.805%
2023-10-30	1.0150	1.0600	1.0150	1.0600	+6.000%	576,947	+10,041.509%
2023-10-27	1.0050	1.0150	1.0000	1.0000	+0.402%	255,083	+10,650.000%
2023-10-26	0.9950	0.9960	0.9850	0.9960	+0.101%	348,790	+10,693.173%
2023-10-25	0.9600	0.9950	0.9700	0.9950	+3.216%	911,211	+10,704.020%
2023-10-24	0.9700	0.9640	0.9600	0.9640	-1.128%	612,606	+11,051.452%
2023-10-23	1.0100	1.0100	0.9700	0.9750	-2.985%	966,256	+10,925.641%
2023-10-20	1.0350	1.0450	1.0050	1.0050	-5.189%	612,465	+10,596.517%
2023-10-19	1.0600	1.0600	1.0350	1.0600	0.000%	247,458	+10,041.509%
2023-10-18	1.0550	1.0600	1.0550	1.0600	+0.474%	277,830	+10,041.509%
2023-10-17	1.0500	1.0750	1.0450	1.0550	+0.957%	611,013	+10,089.573%
2023-10-16	1.0350	1.0450	1.0350	1.0450	+0.966%	481,946	+10,187.081%
2023-10-13	1.0800	1.0800	1.0350	1.0350	-2.817%	755,261	+10,286.473%
2023-10-12	1.0850	1.0850	1.0650	1.0650	-1.389%	764,850	+9,993.897%
2023-10-11	1.0950	1.0950	1.0700	1.0800	-0.461%	437,351	+9,853.704%
2023-10-10	1.0400	1.0850	1.0850	1.0850	+4.831%	868,406	+9,807.834%
2023-10-09	1.0650	1.0500	1.0350	1.0350	-2.817%	528,900	+10,286.473%
2023-10-06	1.0700	1.0650	1.0650	1.0650	0.000%	144,470	+9,993.897%
2023-10-05	1.0950	1.0950	1.0650	1.0650	-1.389%	143,940	+9,993.897%
2023-10-04	1.0950	1.0950	1.0800	1.0800	0.000%	119,399	+9,853.704%
2023-10-03	1.0700	1.0800	1.0600	1.0800	+1.408%	525,423	+9,853.704%
2023-10-02	1.0950	1.0850	1.0650	1.0650	-1.843%	780,278	+9,993.897%
2023-09-29	1.1150	1.1000	1.0650	1.0850	-2.691%	4,990,738	+9,807.834%
2023-09-28	1.1650	1.1650	1.1150	1.1150	-3.463%	236,416	+9,541.256%
2023-09-27	1.1600	1.1550	1.1550	1.1550	-0.431%	191,037	+9,207.359%
2023-09-26	1.1350	1.1600	1.1350	1.1600	+1.754%	304,885	+9,167.241%
2023-09-25	1.1800	1.1750	1.1300	1.1400	-3.390%	597,893	+9,329.825%
2023-09-22	1.1950	1.1950	1.1800	1.1800	-1.255%	141,036	+9,010.169%
2023-09-21	1.2100	1.2100	1.1950	1.1950	-1.240%	177,381	+8,895.816%
2023-09-20	1.2050	1.2450	1.2050	1.2100	+0.415%	497,507	+8,784.298%
2023-09-19	1.1750	1.2100	1.1850	1.2050	+2.553%	1,574,636	+8,821.162%
2023-09-18	1.1700	1.1850	1.1650	1.1750	+1.293%	2,765,517	+9,048.936%
2023-09-15	1.1550	1.1600	1.1550	1.1600	+0.433%	1,518,007	+9,167.241%
2023-09-14	1.1100	1.1550	1.1550	1.1550	+4.054%	942,951	+9,207.359%
2023-09-13	1.0650	1.1450	1.1000	1.1100	+4.717%	4,526,728	+9,584.685%
2023-09-12	1.0350	1.0600	1.0400	1.0600	+6.000%	3,944,752	+10,041.509%
2023-09-11	0.9950	1.0000	0.9940	1.0000	0.000%	476,637	+10,650.000%
2023-09-08	0.9760	1.0000	0.9760	1.0000	+0.503%	218,156	+10,650.000%
2023-09-07	0.9900	0.9950	0.9900	0.9950	-0.100%	243,614	+10,704.020%
2023-09-06	0.9750	0.9960	0.9900	0.9960	+1.117%	233,960	+10,693.173%
2023-09-05	0.9700	0.9850	0.9620	0.9850	+2.073%	752,470	+10,813.706%
2023-09-04	0.9750	0.9750	0.9600	0.9650	-1.026%	257,168	+11,039.896%
2023-09-01	0.9850	0.9850	0.9750	0.9750	-1.015%	103,675	+10,925.641%
2023-08-31	0.9850	0.9850	0.9850	0.9850	0.000%	38,852	+10,813.706%
2023-08-30	0.9800	0.9850	0.9800	0.9850	+0.510%	662,544	+10,813.706%
2023-08-29	0.9800	0.9800	0.9800	0.9800	0.000%	49,863	+10,869.388%
2023-08-25	0.9800	0.9800	0.9800	0.9800	-1.010%	192,439	+10,869.388%
2023-08-24	0.9800	0.9900	0.9800	0.9900	+1.020%	13,608	+10,758.586%
2023-08-23	0.9800	0.9900	0.9800	0.9800	0.000%	44,090	+10,869.388%
2023-08-22	0.9800	0.9800	0.9800	0.9800	0.000%	111,181	+10,869.388%
2023-08-21	0.9700	0.9800	0.9700	0.9800	+0.823%	64,301	+10,869.388%
2023-08-18	0.9700	0.9720	0.9700	0.9720	+0.830%	112,399	+10,959.671%
2023-08-17	0.9750	0.9760	0.9640	0.9640	+0.208%	83,196	+11,051.452%
2023-08-16	0.9900	0.9620	0.9620	0.9620	-2.828%	183,309	+11,074.636%
2023-08-15	0.9900	0.9900	0.9800	0.9900	0.000%	111,726	+10,758.586%
2023-08-14	0.9800	0.9900	0.9700	0.9900	+1.020%	634,328	+10,758.586%
2023-08-11	0.9900	0.9900	0.9800	0.9800	-1.010%	188,980	+10,869.388%
2023-08-10	0.9850	0.9900	0.9850	0.9900	+0.508%	338,088	+10,758.586%
2023-08-09	0.9900	0.9900	0.9750	0.9850	-0.505%	178,547	+10,813.706%
2023-08-07	0.9900	0.9900	0.9900	0.9900	0.000%	86,922	+10,758.586%
2023-08-04	0.9900	0.9900	0.9900	0.9900	0.000%	142,880	+10,758.586%
2023-08-03	1.0000	1.0000	0.9900	0.9900	-0.503%	290,033	+10,758.586%
2023-08-02	0.9950	0.9950	0.9800	0.9950	+0.505%	116,899	+10,704.020%
2023-08-01	1.0000	1.0000	0.9900	0.9900	0.000%	90,751	+10,758.586%
2023-07-28	0.9975	0.9900	0.9800	0.9900	-1.247%	259,305	+10,758.586%
2023-07-27	1.0350	1.0350	1.0025	1.0025	-2.670%	268,336	+10,623.192%
2023-07-26	1.0450	1.0450	1.0300	1.0300	-1.435%	243,529	+10,336.893%
2023-07-25	1.0300	1.0450	1.0300	1.0450	+1.951%	250,735	+10,187.081%
2023-07-24	1.0300	1.0300	1.0250	1.0250	-0.485%	95,833	+10,387.805%
2023-07-21	1.0350	1.0350	1.0300	1.0300	-0.483%	156,257	+10,336.893%
2023-07-20	1.0475	1.0400	1.0350	1.0350	-1.193%	166,743	+10,286.473%
2023-07-19	1.0100	1.0475	1.0300	1.0475	+3.713%	435,699	+10,162.530%
2023-07-18	1.0000	1.0100	1.0100	1.0100	+1.508%	665,300	+10,543.564%
2023-07-17	1.0000	1.0000	0.9950	0.9950	0.000%	153,129	+10,704.020%
2023-07-14	1.0000	1.0000	0.9800	0.9950	-0.500%	355,306	+10,704.020%
2023-07-13	1.0000	1.0000	1.0000	1.0000	0.000%	193,349	+10,650.000%
2023-07-12	0.9900	1.0000	0.9900	1.0000	+1.010%	614,385	+10,650.000%
2023-07-11	0.9900	0.9900	0.9900	0.9900	0.000%	247,240	+10,758.586%
2023-07-10	0.9900	0.9900	0.9900	0.9900	0.000%	272,591	+10,758.586%
2023-07-07	0.9900	0.9950	0.9850	0.9900	0.000%	3,545,354	+10,758.586%
2023-07-06	0.9900	0.9900	0.9850	0.9900	-0.202%	188,774	+10,758.586%
2023-07-05	0.9950	0.9920	0.9850	0.9920	+3.333%	1,462,439	+10,736.694%
2023-07-04	0.9350	0.9600	0.9350	0.9600	+2.128%	2,308,181	+11,097.917%
2023-07-03	0.9250	0.9400	0.9300	0.9400	+1.075%	502,388	+11,336.170%
2023-06-30	0.9300	0.9300	0.9300	0.9300	0.000%	493,462	+11,459.140%
2023-06-29	0.9400	0.9400	0.9300	0.9300	-1.064%	379,047	+11,459.140%
2023-06-28	0.9350	0.9400	0.9150	0.9400	+0.535%	1,307,875	+11,336.170%
2023-06-27	0.9400	0.9400	0.9350	0.9350	-0.532%	162,277	+11,397.326%
2023-06-26	0.9600	0.9600	0.9400	0.9400	-1.674%	166,514	+11,336.170%
2023-06-23	0.9950	0.9560	0.9560	0.9560	-3.920%	400,482	+11,144.770%
2023-06-22	1.0150	1.0150	0.9950	0.9950	-1.970%	417,127	+10,704.020%
2023-06-21	0.9950	1.0150	0.9950	1.0150	+2.010%	556,117	+10,491.133%
2023-06-20	0.9950	0.9950	0.9950	0.9950	0.000%	107,445	+10,704.020%
2023-06-19	1.0050	0.9950	0.9800	0.9950	-0.995%	115,423	+10,704.020%
2023-06-16	1.0050	1.0050	1.0050	1.0050	0.000%	200,340	+10,596.517%
2023-06-15	1.0050	1.0050	1.0050	1.0050	0.000%	1,311,208	+10,596.517%
2023-06-14	1.0050	1.0050	1.0050	1.0050	0.000%	222,625	+10,596.517%
2023-06-13	1.0050	1.0050	1.0050	1.0050	0.000%	186,785	+10,596.517%
2023-06-12	1.0000	1.0050	1.0000	1.0050	+0.500%	199,154	+10,596.517%
2023-06-09	0.9950	1.0000	0.9950	1.0000	+0.503%	438,698	+10,650.000%
2023-06-08	0.9950	0.9950	0.9950	0.9950	0.000%	134,064	+10,704.020%
2023-06-07	1.0000	1.0000	0.9950	0.9950	-0.500%	119,562	+10,704.020%
2023-06-06	1.0050	1.0050	1.0000	1.0000	-0.498%	250,033	+10,650.000%
2023-06-05	1.0000	1.0050	0.9850	1.0050	+1.005%	267,608	+10,596.517%
2023-06-02	1.0050	1.0250	0.9850	0.9950	-0.995%	444,739	+10,704.020%
2023-06-01	0.9700	1.0050	0.9700	1.0050	+2.551%	239,393	+10,596.517%
2023-05-31	0.9900	0.9800	0.9800	0.9800	-1.010%	289,649	+10,869.388%
2023-05-30	1.0050	1.0050	0.9900	0.9900	-1.493%	208,941	+10,758.586%
2023-05-26	1.0100	1.0050	0.9900	1.0050	-0.495%	192,778	+10,596.517%
2023-05-25	1.0050	1.0100	1.0050	1.0100	+0.498%	239,678	+10,543.564%
2023-05-24	1.0400	1.0400	1.0050	1.0050	-3.133%	221,937	+10,596.517%
2023-05-23	1.0900	1.0750	1.0375	1.0375	-4.817%	2,920,553	+10,261.446%
2023-05-22	1.0350	1.0950	1.0350	1.0900	+5.314%	1,021,892	+9,762.385%
2023-05-19	0.9900	1.0400	0.9900	1.0350	+4.545%	600,183	+10,286.473%
2023-05-18	0.9900	1.0200	0.9900	0.9900	0.000%	382,176	+10,758.586%
2023-05-17	0.9900	0.9900	0.9900	0.9900	+0.508%	146,885	+10,758.586%
2023-05-16	0.9800	1.0100	0.9600	0.9850	+1.546%	1,668,185	+10,813.706%
2023-05-15	0.9450	0.9700	0.9500	0.9700	+2.537%	1,215,382	+10,982.474%
2023-05-12	0.9350	0.9460	0.9460	0.9460	+1.176%	217,092	+11,263.636%
2023-05-11	0.9400	0.9450	0.9350	0.9350	-1.579%	163,548	+11,397.326%
2023-05-10	0.9150	0.9500	0.9200	0.9500	+3.825%	152,233	+11,215.789%
2023-05-09	0.9150	0.9150	0.9150	0.9150	0.000%	167,260	+11,648.634%
2023-05-05	0.9150	0.9200	0.9100	0.9150	-0.543%	122,094	+11,648.634%
2023-05-04	0.9150	0.9200	0.9100	0.9200	+0.546%	208,746	+11,584.783%
2023-05-03	0.8950	0.9250	0.8950	0.9150	+2.235%	197,246	+11,648.634%
2023-05-02	0.9100	0.9100	0.8950	0.8950	-1.648%	51,116	+11,911.173%
2023-04-28	0.9100	0.9100	0.8920	0.9100	0.000%	114,615	+11,713.187%
2023-04-27	0.9050	0.9100	0.9050	0.9100	+2.709%	44,052	+11,713.187%
2023-04-26	0.9000	0.9050	0.8860	0.8860	-1.556%	259,135	+12,033.183%
2023-04-25	0.9150	0.9150	0.9000	0.9000	-1.639%	75,193	+11,844.444%
2023-04-24	0.9150	0.9150	0.9150	0.9150	0.000%	71,664	+11,648.634%
2023-04-21	0.9150	0.9150	0.9100	0.9150	0.000%	320,361	+11,648.634%
2023-04-20	0.9250	0.9250	0.9150	0.9150	-0.543%	215,570	+11,648.634%
2023-04-19	0.9300	0.9300	0.9150	0.9200	-1.075%	142,670	+11,584.783%
2023-04-18	0.9300	0.9300	0.9300	0.9300	0.000%	357,245	+11,459.140%
2023-04-17	0.9200	0.9350	0.9150	0.9300	+1.087%	359,593	+11,459.140%
2023-04-14	0.9250	0.9250	0.9200	0.9200	-0.541%	417,198	+11,584.783%
2023-04-13	0.9300	0.9300	0.9100	0.9250	-0.538%	305,129	+11,521.622%
2023-04-12	0.9200	0.9300	0.9200	0.9300	+1.087%	455,976	+11,459.140%
2023-04-11	0.9100	0.9250	0.9100	0.9200	+2.793%	1,328,209	+11,584.783%
2023-04-06	0.8950	0.9000	0.8950	0.8950	0.000%	643,725	+11,911.173%
2023-04-05	0.9000	0.9040	0.8950	0.8950	-0.556%	308,283	+11,911.173%
2023-04-04	0.9050	0.9050	0.9000	0.9000	-0.552%	278,027	+11,844.444%
2023-04-03	0.9050	0.9050	0.9050	0.9050	0.000%	191,301	+11,778.453%
2023-03-31	0.9100	0.9100	0.9000	0.9050	-0.549%	366,310	+11,778.453%
2023-03-30	0.8700	0.9200	0.8700	0.9100	+4.598%	275,086	+11,713.187%
2023-03-29	0.8650	0.8700	0.8650	0.8700	-1.806%	563,458	+12,256.322%
2023-03-28	0.9100	0.8860	0.8860	0.8860	-2.637%	1,136,363	+12,033.183%
2023-03-27	0.8550	0.9100	0.8550	0.9100	+12.346%	1,368,594	+11,713.187%
2023-03-24	0.8000	0.8150	0.8000	0.8100	+1.250%	85,471	+13,171.605%
2023-03-23	0.8000	0.8000	0.8000	0.8000	0.000%	93,793	+13,337.500%
2023-03-22	0.7900	0.8050	0.7950	0.8000	+1.266%	492,701	+13,337.500%
2023-03-21	0.7100	0.7900	0.7100	0.7900	+8.966%	280,205	+13,507.595%
2023-03-20	0.7450	0.7300	0.7200	0.7250	-6.572%	771,142	+14,727.586%
2023-03-17	0.7650	0.7760	0.7760	0.7760	+1.438%	273,686	+13,753.093%
2023-03-16	0.7750	0.7700	0.7650	0.7650	-1.923%	179,921	+13,952.288%
2023-03-15	0.7740	0.7800	0.7700	0.7800	-1.266%	154,339	+13,682.051%
2023-03-14	0.7700	0.7900	0.7750	0.7900	+1.282%	374,821	+13,507.595%
2023-03-13	0.8000	0.8360	0.7550	0.7800	-2.500%	373,823	+13,682.051%
2023-03-10	0.8000	0.8100	0.7750	0.8000	-2.439%	498,679	+13,337.500%
2023-03-09	0.8450	0.8200	0.8200	0.8200	-2.959%	341,639	+13,009.756%
2023-03-08	0.8450	0.8450	0.8450	0.8450	0.000%	234,195	+12,621.893%
2023-03-07	0.8450	0.8450	0.8450	0.8450	0.000%	290,603	+12,621.893%
2023-03-06	0.8450	0.8450	0.8450	0.8450	+1.807%	193,299	+12,621.893%
2023-03-03	0.8400	0.8300	0.8300	0.8300	0.000%	318,214	+12,851.807%
2023-03-02	0.8450	0.8400	0.8300	0.8300	-1.775%	167,398	+12,851.807%
2023-03-01	0.8450	0.8450	0.8450	0.8450	-0.588%	262,889	+12,621.893%
2023-02-28	0.8450	0.8600	0.8500	0.8500	+0.592%	318,153	+12,547.059%
2023-02-27	0.8450	0.8450	0.8450	0.8450	0.000%	121,597	+12,621.893%
2023-02-24	0.8500	0.8500	0.8400	0.8450	-0.588%	331,721	+12,621.893%
2023-02-23	0.8400	0.8550	0.8400	0.8500	+1.190%	936,442	+12,547.059%
2023-02-22	0.8600	0.8400	0.8300	0.8400	-1.176%	226,757	+12,697.619%
2023-02-21	0.8550	0.8500	0.8500	0.8500	-0.585%	111,909	+12,547.059%
2023-02-20	0.8550	0.8550	0.8450	0.8550	0.000%	144,932	+12,473.099%
2023-02-17	0.8700	0.8700	0.8550	0.8550	-2.841%	58,826	+12,473.099%
2023-02-16	0.8700	0.8800	0.8800	0.8800	+1.149%	43,757	+12,115.909%
2023-02-15	0.8700	0.8780	0.8600	0.8700	0.000%	55,404	+12,256.322%
2023-02-14	0.8700	0.8700	0.8700	0.8700	0.000%	77,731	+12,256.322%
2023-02-13	0.8650	0.8700	0.8650	0.8700	+0.578%	296,588	+12,256.322%
2023-02-10	0.8650	0.8650	0.8600	0.8650	-0.575%	239,952	+12,327.746%
2023-02-09	0.8850	0.8850	0.8650	0.8700	-0.911%	120,564	+12,256.322%
2023-02-08	0.8700	0.8780	0.8780	0.8780	+0.920%	75,982	+12,143.736%
2023-02-07	0.8700	0.8700	0.8700	0.8700	0.000%	92,996	+12,256.322%
2023-02-06	0.8700	0.8700	0.8700	0.8700	0.000%	161,664	+12,256.322%
2023-02-03	0.8700	0.8700	0.8700	0.8700	+0.578%	44,881	+12,256.322%
2023-02-02	0.8650	0.8650	0.8600	0.8650	0.000%	150,283	+12,327.746%
2023-02-01	0.8600	0.8700	0.8600	0.8650	-2.809%	806,737	+12,327.746%
2023-01-31	0.8900	0.8900	0.8600	0.8900	+0.565%	579,977	+11,978.652%
2023-01-30	0.8850	0.8850	0.8850	0.8850	0.000%	233,022	+12,046.893%
2023-01-27	0.9000	0.9000	0.8750	0.8850	-0.562%	138,779	+12,046.893%
2023-01-26	0.8950	0.8950	0.8800	0.8900	-0.559%	243,994	+11,978.652%
2023-01-25	0.8800	0.8980	0.8950	0.8950	+1.705%	213,338	+11,911.173%
2023-01-24	0.8800	0.8900	0.8800	0.8800	+1.149%	501,019	+12,115.909%
2023-01-23	0.8850	0.8850	0.8650	0.8700	-1.695%	528,324	+12,256.322%
2023-01-20	0.9050	0.9050	0.8850	0.8850	-2.210%	107,014	+12,046.893%
2023-01-19	0.9000	0.9050	0.8850	0.9050	0.000%	346,149	+11,778.453%
2023-01-18	0.9200	0.9350	0.9050	0.9050	+6.221%	289,565	+11,778.453%
2023-01-17	0.9450	0.8520	0.8520	0.8520	-7.892%	1,048,269	+12,517.371%
2023-01-16	0.9300	0.9300	0.9250	0.9250	0.000%	171,446	+11,521.622%
2023-01-13	0.9150	0.9350	0.9200	0.9250	+1.648%	421,027	+11,521.622%
2023-01-12	0.8900	0.9100	0.8900	0.9100	+2.247%	434,132	+11,713.187%
2023-01-11	0.8900	0.8900	0.8900	0.8900	0.000%	139,104	+11,978.652%
2023-01-10	0.8620	0.8950	0.8620	0.8900	0.000%	215,269	+11,978.652%
2023-01-09	0.9000	0.9100	0.8800	0.8900	-1.330%	199,414	+11,978.652%
2023-01-06	0.8950	0.9020	0.9020	0.9020	+0.782%	268,177	+11,817.960%
2023-01-05	0.8850	0.9000	0.8850	0.8950	+1.130%	262,002	+11,911.173%
2023-01-04	0.8750	0.8850	0.8700	0.8850	+1.143%	150,662	+12,046.893%
2023-01-03	0.8950	0.8950	0.8700	0.8750	-2.235%	175,171	+12,185.714%
2022-12-30	0.8950	0.8950	0.8950	0.8950	0.000%	27,140	+11,911.173%
2022-12-29	0.9000	0.9000	0.8950	0.8950	-0.556%	128,890	+11,911.173%
2022-12-28	0.9000	0.9000	0.9000	0.9000	0.000%	51,365	+11,844.444%
2022-12-23	0.9000	0.9000	0.9000	0.9000	0.000%	206,208	+11,844.444%
2022-12-22	0.8560	0.9200	0.8560	0.9000	+4.046%	251,393	+11,844.444%

.dark-mode .t2jqJG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t2jqJG{ color: #333333; background-color: white; border: 2px solid #333333; }EQLSEQUALS GROUP PLCstock LSE

EQLS
EQUALS GROUP PLC
stock LSE