Equiniti Group (EQN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Equiniti Group

Date Open High Low Close* Volume
10/12/2021 182.00p 179.80p 179.80p 179.80p 0
09/12/2021 182.00p 182.00p 179.63p 179.80p 4430402
08/12/2021 180.00p 180.00p 179.60p 179.60p 304194
07/12/2021 179.80p 180.00p 179.60p 180.00p 64909
06/12/2021 180.00p 180.00p 179.60p 179.60p 47245
03/12/2021 180.00p 180.00p 179.60p 179.60p 49435
02/12/2021 179.80p 180.40p 179.60p 179.60p 175501
01/12/2021 180.00p 180.00p 179.60p 179.60p 260459
30/11/2021 179.60p 179.80p 179.60p 179.80p 203373
29/11/2021 179.60p 179.80p 179.60p 179.60p 34865
26/11/2021 180.00p 180.00p 179.60p 179.60p 61442
25/11/2021 179.60p 179.80p 179.60p 179.60p 70819
24/11/2021 179.40p 179.62p 179.40p 179.60p 131455
23/11/2021 179.80p 179.80p 179.60p 179.60p 37893
22/11/2021 179.60p 180.00p 179.60p 179.60p 168541
19/11/2021 179.80p 179.80p 179.60p 179.60p 32426
18/11/2021 179.60p 179.80p 179.42p 179.60p 128413
17/11/2021 179.60p 179.60p 179.40p 179.40p 3289932
16/11/2021 179.60p 179.80p 179.40p 179.80p 409618
15/11/2021 179.80p 180.00p 179.60p 179.60p 51406
12/11/2021 179.80p 179.80p 179.40p 179.40p 32427
11/11/2021 179.40p 179.60p 179.40p 179.40p 265627
10/11/2021 179.80p 179.85p 179.40p 179.40p 2028238
09/11/2021 179.60p 179.80p 179.60p 179.60p 171444
08/11/2021 179.60p 179.80p 179.40p 179.80p 314432
05/11/2021 179.20p 179.60p 179.20p 179.20p 6360437
04/11/2021 178.80p 180.60p 178.60p 178.80p 1773649
03/11/2021 178.60p 178.80p 178.60p 178.60p 875128
02/11/2021 178.60p 178.60p 178.40p 178.40p 229046
01/11/2021 178.60p 179.00p 178.60p 178.80p 123309
29/10/2021 178.80p 178.80p 178.40p 178.40p 138879
28/10/2021 179.00p 179.20p 178.80p 178.80p 504996
27/10/2021 179.00p 179.00p 178.80p 179.00p 153251
26/10/2021 179.00p 179.00p 178.80p 179.00p 182467
25/10/2021 178.80p 179.59p 178.60p 178.80p 66777
22/10/2021 179.00p 179.00p 178.88p 179.00p 138238
21/10/2021 178.80p 179.00p 178.66p 179.00p 996453
20/10/2021 179.20p 179.30p 178.60p 178.60p 368687
19/10/2021 180.00p 180.00p 179.00p 179.40p 5115989
18/10/2021 179.40p 179.60p 179.18p 179.40p 78342
15/10/2021 179.00p 179.20p 179.00p 179.00p 236468
14/10/2021 179.00p 179.57p 179.00p 179.00p 61529
13/10/2021 179.00p 179.60p 178.80p 179.40p 519010
12/10/2021 179.80p 179.80p 178.80p 179.00p 2751526
11/10/2021 179.80p 179.80p 178.80p 178.80p 275125
08/10/2021 179.80p 179.80p 178.80p 178.80p 181025
07/10/2021 179.00p 179.10p 178.60p 179.00p 237443
06/10/2021 178.80p 179.00p 178.80p 179.00p 109394
05/10/2021 178.80p 180.00p 178.80p 179.80p 285568
04/10/2021 179.00p 179.40p 178.80p 178.80p 275907
01/10/2021 179.00p 179.40p 178.42p 178.80p 3206343
30/09/2021 179.00p 179.60p 179.00p 179.00p 257818
29/09/2021 179.00p 180.00p 179.00p 179.00p 132313
28/09/2021 178.80p 179.20p 178.80p 179.00p 141457
27/09/2021 178.80p 179.40p 178.80p 179.40p 174408
24/09/2021 179.00p 179.20p 178.80p 178.80p 3496365
23/09/2021 179.80p 179.80p 178.80p 178.80p 116974
22/09/2021 179.60p 179.80p 178.50p 178.60p 7432434
21/09/2021 178.80p 179.40p 178.80p 179.00p 80511
20/09/2021 179.00p 179.40p 178.80p 178.80p 407338
17/09/2021 179.00p 179.40p 178.80p 179.40p 1031484
16/09/2021 179.40p 179.40p 178.80p 178.80p 1131312
15/09/2021 178.80p 179.00p 178.80p 178.80p 761805
14/09/2021 179.80p 179.80p 178.80p 178.80p 178258
13/09/2021 180.00p 180.00p 178.80p 178.80p 348520
10/09/2021 179.20p 180.80p 178.80p 178.80p 73461
09/09/2021 179.20p 179.20p 178.80p 178.80p 475424
08/09/2021 179.80p 180.61p 179.00p 179.00p 130323
07/09/2021 180.00p 180.00p 179.00p 179.00p 173185
06/09/2021 179.60p 179.60p 179.00p 179.00p 150162
03/09/2021 179.60p 179.80p 178.99p 179.60p 465074
02/09/2021 179.80p 179.80p 178.96p 179.00p 2100287
01/09/2021 178.80p 179.04p 178.80p 179.00p 2232129
31/08/2021 180.00p 180.00p 178.76p 178.80p 494968
27/08/2021 179.20p 179.40p 178.87p 179.00p 2478571
26/08/2021 179.80p 179.80p 178.80p 179.80p 99978
25/08/2021 178.60p 179.00p 178.40p 178.60p 492062
24/08/2021 178.60p 178.60p 178.20p 178.40p 69770
23/08/2021 178.40p 178.80p 178.20p 178.40p 132502
20/08/2021 179.00p 179.00p 178.20p 178.40p 367302
19/08/2021 178.60p 179.60p 178.20p 178.40p 796069
18/08/2021 182.80p 182.80p 178.20p 178.20p 186469
17/08/2021 178.20p 178.60p 178.20p 178.60p 2376841
16/08/2021 179.00p 179.46p 178.20p 178.20p 1891599
13/08/2021 178.20p 178.80p 178.01p 178.60p 144811
12/08/2021 178.00p 178.40p 178.00p 178.20p 69651
11/08/2021 178.40p 178.40p 178.00p 178.40p 348945
10/08/2021 177.80p 178.40p 177.80p 178.40p 143404
09/08/2021 178.80p 178.80p 177.80p 177.80p 7070387
06/08/2021 178.80p 178.80p 177.80p 177.80p 3094887
05/08/2021 177.80p 178.60p 177.80p 178.60p 8282395
04/08/2021 178.20p 178.34p 177.80p 177.80p 18450380
03/08/2021 178.00p 178.21p 177.80p 178.00p 5423610
02/08/2021 178.00p 178.40p 177.00p 178.20p 21412124
30/07/2021 178.00p 179.00p 178.00p 179.00p 2060269
29/07/2021 179.00p 179.00p 177.80p 178.40p 13371163
28/07/2021 178.40p 181.80p 178.20p 178.40p 13454772
27/07/2021 178.40p 179.00p 178.20p 178.40p 1151756
26/07/2021 178.60p 179.00p 178.20p 178.40p 593702
23/07/2021 178.40p 178.80p 178.20p 178.60p 4836134
22/07/2021 178.00p 178.80p 178.00p 178.60p 335620
21/07/2021 178.60p 178.80p 178.20p 178.40p 12416175
20/07/2021 178.60p 179.00p 178.00p 178.00p 638790
19/07/2021 178.80p 179.00p 178.00p 178.40p 586668
16/07/2021 180.40p 180.40p 178.20p 178.60p 669216
15/07/2021 179.00p 179.95p 178.60p 178.80p 253091
14/07/2021 179.20p 179.80p 179.00p 179.00p 114669
13/07/2021 179.00p 180.40p 178.80p 179.20p 429952
12/07/2021 183.00p 183.00p 178.40p 178.80p 2235400
09/07/2021 179.60p 181.80p 178.20p 179.00p 1270092
08/07/2021 180.40p 181.10p 178.80p 178.80p 415685
07/07/2021 180.40p 180.59p 179.00p 179.00p 235729
06/07/2021 180.00p 180.40p 178.80p 179.40p 674559
05/07/2021 180.40p 181.20p 179.60p 179.60p 468490
02/07/2021 180.20p 181.08p 178.00p 180.20p 575217
01/07/2021 179.60p 181.00p 178.60p 179.60p 2280221
30/06/2021 179.60p 180.30p 179.40p 179.60p 1073476
29/06/2021 179.60p 180.20p 179.40p 179.60p 921742
28/06/2021 180.00p 180.78p 179.40p 179.60p 782796
25/06/2021 179.80p 181.00p 179.60p 179.60p 2939964
24/06/2021 180.10p 180.20p 179.20p 179.80p 3252352
23/06/2021 181.00p 181.80p 179.80p 180.00p 2811038
22/06/2021 181.40p 182.00p 181.00p 181.00p 660139
21/06/2021 182.40p 182.60p 181.00p 182.00p 584694
18/06/2021 182.00p 182.40p 180.20p 181.20p 3378943
17/06/2021 181.00p 182.49p 181.00p 182.00p 336380
16/06/2021 182.60p 182.70p 182.00p 182.00p 341188
15/06/2021 182.40p 182.80p 181.04p 182.40p 777789
14/06/2021 182.40p 182.80p 181.91p 182.00p 2401532
11/06/2021 182.40p 184.00p 181.80p 182.00p 379952
10/06/2021 182.00p 182.40p 181.50p 182.20p 656774
09/06/2021 182.00p 182.60p 181.80p 182.00p 425030
08/06/2021 182.00p 184.40p 181.84p 182.40p 323894
07/06/2021 186.00p 186.00p 182.00p 182.20p 273151
04/06/2021 184.00p 187.00p 181.40p 182.80p 5421714
03/06/2021 181.40p 183.40p 181.13p 182.40p 279196
02/06/2021 182.00p 182.27p 180.40p 181.00p 3674187
01/06/2021 180.60p 183.60p 180.60p 181.00p 1228815
31/05/2021 179.00p 182.20p 179.00p 181.40p 8841767
28/05/2021 179.00p 182.20p 179.00p 181.40p 8391767
27/05/2021 184.00p 184.00p 179.40p 179.40p 37396092
26/05/2021 165.20p 170.00p 165.20p 168.40p 2967275
25/05/2021 167.20p 173.20p 167.20p 169.80p 988172
24/05/2021 174.00p 174.00p 171.20p 171.60p 542196
21/05/2021 174.00p 174.00p 171.00p 172.00p 2116528
20/05/2021 172.80p 173.00p 168.88p 172.60p 267027
19/05/2021 168.60p 172.80p 168.60p 172.00p 440484
18/05/2021 168.00p 172.60p 168.00p 172.40p 1640877
17/05/2021 172.40p 174.00p 171.40p 172.40p 575275
14/05/2021 166.60p 172.60p 166.60p 172.00p 868525
13/05/2021 170.60p 172.78p 168.00p 170.80p 511606
12/05/2021 170.20p 171.80p 169.80p 170.00p 729166
11/05/2021 173.00p 173.94p 170.60p 170.80p 1057947
10/05/2021 174.00p 174.03p 172.40p 174.00p 983098
07/05/2021 171.00p 173.17p 171.00p 173.00p 589491
06/05/2021 174.20p 174.66p 170.80p 172.20p 2521672
05/05/2021 173.60p 175.40p 173.40p 174.40p 1012142
04/05/2021 175.00p 177.10p 174.00p 174.00p 2165296
30/04/2021 171.00p 175.80p 171.00p 175.00p 635163
29/04/2021 175.20p 176.20p 175.00p 175.20p 2010260
28/04/2021 174.00p 176.60p 173.14p 176.00p 18703848
27/04/2021 160.40p 163.40p 159.20p 162.40p 294676
26/04/2021 161.00p 165.40p 159.00p 161.40p 453820
23/04/2021 160.40p 161.60p 158.45p 161.60p 332304
22/04/2021 160.00p 161.80p 156.80p 160.00p 720938
21/04/2021 160.00p 163.00p 160.00p 160.00p 1283119
20/04/2021 163.60p 165.60p 162.16p 163.00p 1504193
19/04/2021 162.60p 166.20p 155.00p 163.40p 4744693
16/04/2021 136.40p 140.20p 136.40p 137.60p 242035
15/04/2021 139.00p 141.00p 138.80p 138.80p 195545
14/04/2021 140.00p 141.29p 138.20p 139.00p 271326
13/04/2021 134.60p 139.20p 132.60p 139.00p 665184
12/04/2021 136.00p 136.00p 132.20p 134.00p 607592
09/04/2021 132.00p 135.46p 131.80p 134.00p 330335
08/04/2021 132.80p 137.06p 132.80p 135.20p 289577
07/04/2021 136.00p 136.40p 133.40p 135.20p 294190
06/04/2021 132.00p 138.60p 131.60p 136.00p 655275
01/04/2021 123.00p 132.80p 117.84p 130.00p 1014312
31/03/2021 133.00p 133.00p 126.80p 129.20p 665899
30/03/2021 134.60p 135.63p 130.20p 131.80p 532419
29/03/2021 139.20p 139.20p 133.40p 134.40p 194248
26/03/2021 138.80p 138.80p 134.00p 136.20p 288145
25/03/2021 135.40p 136.20p 134.20p 134.60p 193140
24/03/2021 142.00p 142.00p 135.60p 136.60p 141028
23/03/2021 135.80p 141.10p 135.20p 138.00p 249937
22/03/2021 142.60p 142.60p 137.22p 139.00p 336575
19/03/2021 136.80p 140.23p 136.40p 138.40p 809955
18/03/2021 131.00p 140.20p 131.00p 139.00p 416576
17/03/2021 131.00p 134.90p 131.00p 133.00p 337109
16/03/2021 134.00p 134.14p 131.00p 133.00p 358196
15/03/2021 132.00p 137.04p 131.20p 133.40p 408679
12/03/2021 138.00p 138.00p 132.80p 135.80p 338330
11/03/2021 128.00p 136.23p 128.00p 135.60p 328286
10/03/2021 133.20p 137.00p 129.80p 131.00p 716321
09/03/2021 138.00p 139.93p 135.80p 136.60p 609757
08/03/2021 146.60p 147.20p 137.80p 138.20p 566590
05/03/2021 146.80p 150.80p 142.60p 144.60p 653443
04/03/2021 143.60p 149.29p 142.60p 148.00p 354536
03/03/2021 148.00p 150.50p 144.80p 146.60p 621087
02/03/2021 140.00p 149.39p 138.40p 147.80p 950529

*Close Price adjusted for both dividends and splits