EQN.L Share History

EQN.L Share Price history. The following table shows end-of-day data EQN historical share prices for EQN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

EQN.L
Share Price EQN.L
Charts EQN.L
Trades EQN.L
History Compare
EQN.L EQN.L
Share News EQN.L
RNS EQN.L
Accounts

Date	Open	High	Low	Close	Volume
2021-12-10	179.80	179.80	179.80	179.80	0
2021-12-09	182.00	182.00	179.80	179.80	5,167,428
2021-12-08	180.00	180.00	179.60	179.60	304,194
2021-12-07	179.80	180.00	179.60	180.00	68,609
2021-12-06	180.00	180.00	179.60	179.60	49,495
2021-12-03	180.00	180.00	179.60	179.60	49,435
2021-12-02	179.80	180.00	179.60	179.60	187,601
2021-12-01	180.00	180.00	179.60	179.60	416,903
2021-11-30	179.60	179.80	179.60	179.80	239,167
2021-11-29	179.60	179.80	179.60	179.60	35,413
2021-11-26	180.00	180.00	179.60	179.60	61,442
2021-11-25	179.60	179.60	179.60	179.60	72,753
2021-11-24	179.40	179.60	179.40	179.60	131,455
2021-11-23	179.80	179.80	179.60	179.60	39,383
2021-11-22	179.60	179.80	179.60	179.60	168,541
2021-11-19	179.80	179.80	179.60	179.60	33,741
2021-11-18	179.60	179.60	179.60	179.60	128,653
2021-11-17	179.60	179.60	179.40	179.40	3,289,932
2021-11-16	179.60	179.80	179.60	179.80	409,618
2021-11-15	179.80	179.80	179.60	179.60	51,599
2021-11-12	179.80	179.80	179.40	179.40	197,982
2021-11-11	179.40	179.60	179.40	179.40	265,627
2021-11-10	179.80	179.80	179.40	179.40	2,028,461
2021-11-09	179.60	179.80	179.60	179.60	171,786
2021-11-08	179.60	179.80	179.40	179.80	364,432
2021-11-05	179.20	179.60	179.20	179.20	7,147,332
2021-11-04	178.80	180.60	178.60	178.80	2,274,357
2021-11-03	178.60	178.80	178.60	178.60	876,328
2021-11-02	178.60	178.60	178.40	178.40	229,046
2021-11-01	178.60	179.00	178.60	178.80	123,309
2021-10-29	178.80	178.80	178.40	178.40	138,879
2021-10-28	179.00	179.00	178.80	178.80	509,523
2021-10-27	179.00	179.00	178.80	179.00	153,251
2021-10-26	179.00	179.00	179.00	179.00	182,467
2021-10-25	178.80	179.00	178.80	178.80	78,945
2021-10-22	179.00	179.00	179.00	179.00	145,044
2021-10-21	178.80	179.00	178.80	179.00	1,001,325
2021-10-20	179.20	179.20	178.60	178.60	368,687
2021-10-19	180.00	180.00	179.20	179.40	5,116,707
2021-10-18	179.40	179.40	179.20	179.40	84,455
2021-10-15	179.00	179.20	179.00	179.00	237,186
2021-10-14	179.00	179.40	179.00	179.00	82,496
2021-10-13	179.00	179.60	179.00	179.40	519,756
2021-10-12	179.80	179.80	178.80	179.00	2,792,320
2021-10-11	179.80	179.80	178.80	178.80	281,278
2021-10-08	179.80	179.80	178.80	178.80	182,568
2021-10-07	179.00	179.00	178.80	179.00	258,665
2021-10-06	178.80	179.00	178.80	179.00	109,834
2021-10-05	178.80	180.00	178.80	179.80	310,074
2021-10-04	179.00	179.40	178.80	178.80	687,204
2021-10-01	179.00	179.40	178.60	178.80	3,231,121
2021-09-30	179.00	179.60	179.00	179.00	2,086,073
2021-09-29	179.00	180.00	179.00	179.00	141,303
2021-09-28	178.80	179.20	178.80	179.00	142,336
2021-09-27	178.80	179.40	178.80	179.40	184,153
2021-09-24	179.00	179.00	178.80	178.80	5,270,606
2021-09-23	179.80	179.80	178.80	178.80	736,217
2021-09-22	179.60	179.60	178.60	178.60	13,720,954
2021-09-21	178.80	179.40	178.80	179.00	95,632
2021-09-20	179.00	179.40	178.80	178.80	407,337
2021-09-17	179.00	179.40	178.80	179.40	1,507,051
2021-09-16	179.40	179.40	178.80	178.80	1,212,567
2021-09-15	178.80	178.80	178.80	178.80	816,331
2021-09-14	179.80	179.80	178.80	178.80	224,757
2021-09-13	180.00	180.00	178.80	178.80	407,345
2021-09-10	179.20	180.00	178.80	178.80	74,021
2021-09-09	179.20	179.20	178.80	178.80	475,472
2021-09-08	179.80	179.80	179.00	179.00	180,566
2021-09-07	180.00	180.00	179.00	179.00	454,820
2021-09-06	179.60	179.60	179.00	179.00	150,161
2021-09-03	179.60	179.80	179.00	179.60	476,644
2021-09-02	179.80	179.80	179.00	179.00	2,102,898
2021-09-01	178.80	179.00	178.80	179.00	2,277,305
2021-08-31	180.00	180.00	178.80	178.80	508,415
2021-08-30	179.00	179.00	179.00	179.00	0
2021-08-27	179.20	179.40	179.00	179.00	7,614,057
2021-08-26	179.80	179.80	178.80	179.80	151,757
2021-08-25	178.60	179.00	178.40	178.60	692,168
2021-08-24	178.60	178.60	178.40	178.40	69,770
2021-08-23	178.40	178.60	178.20	178.40	1,007,764
2021-08-20	179.00	179.00	178.20	178.40	483,433
2021-08-19	178.60	179.00	178.20	178.40	935,099
2021-08-18	182.80	182.80	178.20	178.20	186,795
2021-08-17	178.20	178.60	178.20	178.60	3,901,737
2021-08-16	179.00	179.40	178.20	178.20	3,100,622
2021-08-13	178.20	178.80	178.20	178.60	224,927
2021-08-12	178.00	178.40	178.00	178.20	1,025,449
2021-08-11	178.40	178.40	178.00	178.40	502,595
2021-08-10	177.80	178.40	177.80	178.40	179,398
2021-08-09	178.80	178.80	177.80	177.80	10,417,097
2021-08-06	178.80	178.80	177.80	177.80	3,096,865
2021-08-05	177.80	178.60	177.80	178.60	8,404,001
2021-08-04	178.20	178.20	177.80	177.80	21,734,155
2021-08-03	178.00	178.20	177.80	178.00	5,438,912
2021-08-02	178.00	178.40	177.80	178.20	29,825,474
2021-07-30	178.00	179.00	178.00	179.00	2,118,703
2021-07-29	179.00	179.00	177.80	178.40	19,989,054
2021-07-28	178.40	179.00	178.40	178.40	23,382,237
2021-07-27	178.40	179.00	178.20	178.40	2,027,156
2021-07-26	178.60	179.00	178.40	178.40	4,404,646
2021-07-23	178.40	178.80	178.20	178.60	7,696,839
2021-07-22	178.00	178.80	178.00	178.60	352,823
2021-07-21	178.60	178.80	178.20	178.40	21,130,367
2021-07-20	178.60	179.00	178.00	178.00	646,075
2021-07-19	178.80	179.00	178.00	178.40	600,588
2021-07-16	180.40	180.40	178.20	178.60	781,841
2021-07-15	179.00	179.80	178.60	178.80	405,005
2021-07-14	179.20	179.80	179.00	179.00	122,576
2021-07-13	179.00	180.40	178.80	179.20	476,553
2021-07-12	183.00	183.00	178.40	178.80	2,235,399
2021-07-09	179.60	180.00	178.20	179.00	1,298,735
2021-07-08	180.40	180.40	178.80	178.80	419,563
2021-07-07	180.40	180.40	179.00	179.00	275,967
2021-07-06	180.00	180.40	178.80	179.40	677,462
2021-07-05	180.40	180.60	179.60	179.60	470,896
2021-07-02	180.20	180.40	178.00	180.20	688,119
2021-07-01	179.60	180.40	178.60	179.60	3,253,893
2021-06-30	179.60	180.20	179.40	179.60	1,692,341
2021-06-29	179.60	180.20	179.40	179.60	1,535,323
2021-06-28	180.00	180.60	179.60	179.60	800,509

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660