Equals Group plc (AIM:EQLS)
London · Delayed Price · Currency is GBP · Price in GBX 139.50
0.00 (0.00%)
Inactive · Last trade price on Apr 11, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | - | 26,681,840 |
| Apr 10, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 139.50 | - | 28,751,550 |
| Apr 9, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 134.50 | 0.36% | 2,124,367 |
| Apr 8, 2025 | 139.50 | 140.00 | 139.00 | 139.00 | 134.02 | -0.36% | 1,719,607 |
| Apr 7, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 134.50 | - | 9,552,020 |
| Apr 4, 2025 | 139.50 | 140.00 | 139.00 | 139.50 | 134.50 | - | 246,522 |
| Apr 3, 2025 | 139.00 | 139.50 | 139.00 | 139.50 | 134.50 | 0.36% | 156,746 |
| Apr 2, 2025 | 138.00 | 139.50 | 137.50 | 139.00 | 134.02 | 0.72% | 45,606 |
| Apr 1, 2025 | 138.00 | 138.50 | 137.50 | 138.00 | 133.05 | - | 57,959 |
| Mar 31, 2025 | 138.00 | 138.50 | 137.75 | 138.00 | 133.05 | -0.36% | 349,421 |
| Mar 28, 2025 | 138.00 | 138.50 | 137.50 | 138.50 | 133.54 | - | 26,172 |
| Mar 27, 2025 | 138.00 | 138.50 | 138.00 | 138.50 | 133.54 | - | 209,312 |
| Mar 26, 2025 | 138.00 | 138.50 | 138.00 | 138.50 | 133.54 | 0.36% | 98,493 |
| Mar 25, 2025 | 138.00 | 138.50 | 137.50 | 138.00 | 133.05 | - | 444,842 |
| Mar 24, 2025 | 138.00 | 138.50 | 137.92 | 138.00 | 133.05 | - | 595,985 |
| Mar 21, 2025 | 138.00 | 138.50 | 137.50 | 138.00 | 133.05 | -0.36% | 488,655 |
| Mar 20, 2025 | 138.00 | 138.50 | 137.50 | 138.50 | 133.54 | - | 76,600 |
| Mar 19, 2025 | 138.00 | 138.50 | 137.50 | 138.50 | 133.54 | 0.73% | 81,591 |
| Mar 18, 2025 | 138.00 | 138.50 | 137.50 | 137.50 | 132.57 | -0.36% | 62,159 |
| Mar 17, 2025 | 138.00 | 138.50 | 137.50 | 138.00 | 133.05 | - | 847,881 |
| Mar 14, 2025 | 138.00 | 138.50 | 137.50 | 138.00 | 133.05 | - | 515,702 |
| Mar 13, 2025 | 138.00 | 138.50 | 137.50 | 138.00 | 133.05 | - | 32,671 |
| Mar 12, 2025 | 138.00 | 138.50 | 137.50 | 138.00 | 133.05 | -0.36% | 1,604,330 |
| Mar 11, 2025 | 137.75 | 138.50 | 137.50 | 138.50 | 133.54 | 0.36% | 256,904 |
| Mar 10, 2025 | 137.75 | 138.00 | 137.50 | 138.00 | 133.05 | - | 265,080 |
| Mar 7, 2025 | 137.75 | 138.00 | 137.50 | 138.00 | 133.05 | -0.72% | 125,044 |
| Mar 6, 2025 | 137.75 | 139.00 | 137.50 | 139.00 | 134.02 | 1.09% | 328,732 |
| Mar 5, 2025 | 137.75 | 138.00 | 137.50 | 137.50 | 132.57 | - | 141,074 |
| Mar 4, 2025 | 137.75 | 138.00 | 137.50 | 137.50 | 132.57 | - | 161,354 |
| Mar 3, 2025 | 137.75 | 138.00 | 137.50 | 137.50 | 132.57 | - | 392,371 |
| Feb 28, 2025 | 137.75 | 138.00 | 137.50 | 137.50 | 132.57 | -0.18% | 3,510,228 |
| Feb 27, 2025 | 137.75 | 138.00 | 137.50 | 137.75 | 132.81 | - | 2,604,179 |
| Feb 26, 2025 | 137.75 | 137.75 | 137.50 | 137.75 | 132.81 | -0.18% | 310,023 |
| Feb 25, 2025 | 137.50 | 138.00 | 137.00 | 138.00 | 133.05 | 0.36% | 218,017 |
| Feb 24, 2025 | 137.50 | 138.00 | 137.00 | 137.50 | 132.57 | - | 75,780 |
| Feb 21, 2025 | 137.50 | 138.00 | 137.00 | 137.50 | 132.57 | - | 161,372 |
| Feb 20, 2025 | 137.50 | 138.00 | 137.00 | 137.50 | 132.57 | 0.36% | 745,576 |
| Feb 19, 2025 | 137.50 | 138.00 | 137.00 | 137.00 | 132.09 | -0.36% | 667,666 |
| Feb 18, 2025 | 137.50 | 138.00 | 137.00 | 137.50 | 132.57 | - | 338,620 |
| Feb 17, 2025 | 137.50 | 138.00 | 137.00 | 137.50 | 132.57 | - | 3,240,814 |
| Feb 14, 2025 | 137.25 | 138.00 | 137.00 | 137.50 | 132.57 | - | 2,105,673 |
| Feb 13, 2025 | 137.25 | 137.50 | 137.00 | 137.50 | 132.57 | - | 143,364 |
| Feb 12, 2025 | 137.25 | 137.50 | 137.00 | 137.50 | 132.57 | - | 715,459 |
| Feb 11, 2025 | 137.25 | 137.50 | 137.00 | 137.50 | 132.57 | - | 768,409 |
| Feb 10, 2025 | 137.25 | 137.50 | 137.00 | 137.50 | 132.57 | - | 269,059 |
| Feb 7, 2025 | 137.25 | 137.50 | 137.00 | 137.50 | 132.57 | - | 99,454 |
| Feb 6, 2025 | 137.25 | 137.50 | 137.00 | 137.50 | 132.57 | - | 231,906 |
| Feb 5, 2025 | 137.25 | 137.50 | 137.10 | 137.50 | 132.57 | - | 237,525 |
| Feb 4, 2025 | 137.25 | 137.50 | 137.00 | 137.50 | 132.57 | 0.36% | 214,703 |
| Feb 3, 2025 | 137.25 | 137.50 | 137.00 | 137.00 | 132.09 | -0.72% | 159,149 |