EQUI

Equita Historical Data

EQUI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 2.19 -0.01 -0.45% 2.20 2.20 2.18 11,870
Oct 19 2020 2.20 0.00 0.0% 2.21 2.22 2.19 27,071
Oct 16 2020 2.20 -0.01 -0.45% 2.21 2.22 2.16 59,467
Oct 15 2020 2.21 -0.01 -0.45% 2.20 2.24 2.19 32,990
Oct 14 2020 2.22 -0.01 -0.45% 2.21 2.24 2.21 22,788
Oct 13 2020 2.23 0.00 0.0% 2.24 2.24 2.19 30,215
Oct 12 2020 2.23 -0.04 -1.76% 2.26 2.26 2.23 68,081
Oct 09 2020 2.27 0.00 0.0% 2.27 2.30 2.27 26,729
Oct 08 2020 2.27 0.00 0.0% 2.27 2.28 2.26 25,293
Oct 07 2020 2.27 -0.01 -0.44% 2.28 2.28 2.26 17,377
Oct 06 2020 2.28 -0.01 -0.44% 2.28 2.30 2.26 35,955
Oct 05 2020 2.29 0.01 0.44% 2.26 2.29 2.26 13,460
Oct 02 2020 2.28 -0.01 -0.44% 2.28 2.29 2.26 9,154
Oct 01 2020 2.29 0.01 0.44% 2.30 2.30 2.28 8,180
Sep 30 2020 2.28 0.01 0.44% 2.27 2.28 2.25 15,708
Sep 29 2020 2.27 -0.03 -1.3% 2.27 2.29 2.26 22,222
Sep 28 2020 2.30 0.03 1.32% 2.25 2.30 2.25 31,558
Sep 25 2020 2.27 0.02 0.89% 2.29 2.29 2.26 19,173
Sep 24 2020 2.25 0.00 0.0% 2.24 2.27 2.24 13,283
Sep 23 2020 2.25 -0.03 -1.32% 2.26 2.29 2.23 54,817
Sep 22 2020 2.28 0.03 1.33% 2.26 2.28 2.21 39,121
Sep 21 2020 2.25 -0.08 -3.43% 2.33 2.34 2.23 54,765
Sep 18 2020 2.33 -0.02 -0.85% 2.35 2.39 2.33 71,907
Sep 17 2020 2.35 -0.04 -1.67% 2.36 2.39 2.35 9,797
Sep 16 2020 2.39 -0.01 -0.42% 2.40 2.40 2.39 2,678
Sep 15 2020 2.40 -0.02 -0.83% 2.42 2.42 2.35 47,302
Sep 14 2020 2.42 -0.04 -1.63% 2.46 2.50 2.35 107,385
Sep 11 2020 2.46 0.21 9.33% 2.54 2.54 2.38 89,236
Sep 10 2020 2.25 -0.01 -0.44% 2.25 2.50 2.25 141,393
Sep 09 2020 2.26 0.02 0.89% 2.27 2.28 2.25 2,384
Sep 08 2020 2.24 -0.04 -1.75% 2.25 2.26 2.24 4,578
Sep 07 2020 2.28 0.00 0.0% 2.28 2.28 2.24 14,146
Sep 04 2020 2.28 -0.01 -0.44% 2.28 2.32 2.28 9,518
Sep 03 2020 2.29 -0.01 -0.43% 2.29 2.30 2.29 7,631
Sep 02 2020 2.30 -0.04 -1.71% 2.32 2.33 2.30 21,361
Sep 01 2020 2.34 0.01 0.43% 2.34 2.37 2.34 12,135
Aug 31 2020 2.33 -0.04 -1.69% 2.36 2.36 2.33 6,598
Aug 28 2020 2.37 0.00 0.0% 2.37 2.37 2.37 210
Aug 27 2020 2.37 0.01 0.42% 2.36 2.39 2.34 5,795
Aug 26 2020 2.36 0.03 1.29% 2.34 2.36 2.34 10,299
Aug 25 2020 2.33 0.00 0.0% 2.32 2.34 2.31 32,445
Aug 24 2020 2.33 0.01 0.43% 2.30 2.34 2.30 54,762
Aug 21 2020 2.32 0.02 0.87% 2.34 2.34 2.32 16,061
Aug 20 2020 2.30 -0.01 -0.43% 2.31 2.32 2.30 26,454
Aug 19 2020 2.31 -0.01 -0.43% 2.30 2.32 2.30 30,400
Aug 18 2020 2.32 0.00 0.0% 2.32 2.32 2.30 22,134
Aug 17 2020 2.32 0.00 0.0% 2.30 2.32 2.30 37,904
Aug 14 2020 2.32 0.03 1.31% 2.32 2.32 2.31 20,219
Aug 13 2020 2.29 0.00 0.0% 2.29 2.33 2.29 38,653
Aug 12 2020 2.29 -0.02 -0.87% 2.30 2.31 2.29 23,208
Aug 11 2020 2.31 0.02 0.87% 2.31 2.31 2.29 21,356
Aug 10 2020 2.29 0.02 0.88% 2.28 2.33 2.28 37,638
Aug 07 2020 2.27 -0.01 -0.44% 2.27 2.29 2.27 7,445
Aug 06 2020 2.28 0.00 0.0% 2.30 2.30 2.26 48,303
Aug 05 2020 2.28 -0.05 -2.15% 2.33 2.36 2.28 57,586
Aug 04 2020 2.33 -0.02 -0.85% 2.33 2.36 2.31 34,930
Aug 03 2020 2.35 -0.02 -0.84% 2.39 2.39 2.35 11,388
Jul 31 2020 2.37 -0.01 -0.42% 2.37 2.40 2.37 9,086
Jul 30 2020 2.38 -0.06 -2.46% 2.44 2.44 2.34 57,420
Jul 29 2020 2.44 0.01 0.41% 2.46 2.51 2.43 23,911
Jul 28 2020 2.43 -0.03 -1.22% 2.49 2.51 2.42 13,679
Jul 27 2020 2.46 -0.08 -3.15% 2.52 2.52 2.46 14,096
Jul 24 2020 2.54 0.05 2.01% 2.49 2.54 2.49 12,942
Jul 23 2020 2.49 -0.03 -1.19% 2.49 2.54 2.49 4,466
Your Recent History
BIT
EQUI
Equita
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20201021 04:47:57