Equals Group Plc Historical Data - EQLS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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	-0.5	-0.390625	128	134	126.5	670187	129.63218038	DE
4	9.5	8.05084745763	118	134	117.5	1074730	124.92832569	DE
12	11	9.44206008584	116.5	134	105.5	740116	118.57661862	DE
26	28	28.1407035176	99.5	134	98	636834	117.99382614	DE
52	37.5	41.6666666667	90	134	88.6	606831	111.28140597	DE
156	84.1	193.778801843	43.4	134	40	566468	89.22113988	DE
260	30.5	31.4432989691	97	134	18.5	549768	74.71946454	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713889800	128	-2.5	-1.92	132	132	128	744995
1713803400	130.5	-1	-0.76	132	134	130.5	1538914
1713544200	131.5	3	2.33	128	132	128	558736
1713457800	128.5	2.5	1.98	126	129	126	360796
1713371400	126	2	1.61	125.5	126.5	125	1204361
1713285000	124	1	0.81	123.5	125.5	123	1556543
1713198600	123	-1	-0.81	124	124	122.5	384678
1712939400	124	-1	-0.80	125	126	123.5	1049434
1712853000	125	1	0.81	124.5	125.25	124.5	547016
1712766600	124	0	0.00	124.5	124.5	124	559750
1712680200	124	0	0.00	124	125	124	559887
1712593800	124	0	0.00	124	124.5	124	725293
1712334600	124	-2	-1.59	126	126	123.5	1169206
1712248200	126	3	2.44	123.5	126	123.5	922699
1712161800	123	0	0.00	123	123.5	122.25	4725391
1712075400	123	5.5	4.68	118	123	117.5	2229142
1711647000	117.5	-0.5	-0.42	118	118	117.5	622794
1711560600	118	0	0.00	118	118.5	118	1758760
1711474200	118	0.5	0.43	118	118	118	282706
1711387800	117.5	1.5	1.29	115.5	118	115.5	1134572
1711128600	116	-1.5	-1.28	117.5	118	115.5	689195
1711042200	117.5	1.5	1.29	116	118	116	1197622
1710955800	116	6.5	5.94	109.5	125.5	109.5	2740945
1710869400	109.5	1.5	1.39	109	109.5	109	417442
1710783000	108	1.5	1.41	106.5	109	106.5	1030104
1710523800	106.5	-0.5	-0.47	107	107	105.5	541743
1710437400	107	-1	-0.93	107.5	108.5	107	1173620
1710351000	108	0.5	0.47	108	108	107.5	267549
1710264600	107.5	-1.5	-1.38	109.5	109.5	107.5	398628
1710178200	109	0	0.00	109.5	109.5	109	709187
1709919000	109	-1	-0.91	110.5	110.5	108.5	631359
1709832600	110	2	1.85	108.5	110.5	108	626430
1709746200	108	-1	-0.92	109.5	109.5	108	294176
1709659800	109	-0.5	-0.46	110	110	108.5	390342
1709573400	109.5	-0.5	-0.45	111	111	108.5	319544
1709314200	110	-2.5	-2.22	112.5	112.5	110	330457
1709227800	112.5	0	0.00	112.5	112.5	112.5	190053
1709141400	112.5	-0.5	-0.44	114	114	112.5	562666
1709055000	113	-1	-0.88	114	114	113	109172
1708968600	114	-2	-1.72	116	116	113	156832
1708709400	116	0	0.00	116	116	115.5	246540
1708623000	116	4.5	4.04	112	116	112	338985
1708536600	111.5	-7	-5.91	117	117	111.5	467283
1708450200	118.5	4.5	3.95	114.5	119	114.5	999441
1708363800	114	-3	-2.56	117	117	114	178105
1708104600	117	0	0.00	116.5	117	116.5	477658
1708018200	117	2	1.74	115	118	115	622078
1707931800	115	1.5	1.32	113.5	115	112	810141
1707845400	113.5	1.5	1.34	112	114.5	112	356337
1707759000	112	3	2.75	110.5	112	110.5	450401
1707499800	109	-1.5	-1.36	110.5	111.5	109	120110
1707413400	110.5	2	1.84	108.5	110.5	108.5	429408
1707327000	108.5	-1.5	-1.36	110.5	110.5	108	535972
1707240600	110	-3	-2.65	113	113	110	332301
1707154200	113	-2	-1.74	116	116	112.5	326632
1706895000	115	-2	-1.71	116.5	117.5	115	314292
1706808600	117	-2	-1.68	119	120	116.5	117951
1706722200	119	2	1.71	117.5	119	117.5	157003
1706635800	117	-1	-0.85	120	121	117	319916
1706549400	118	2.5	2.16	115.5	119.5	115.5	622551

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