Equiniti Group (EQN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/03/2021 141.00p 146.00p 137.80p 140.20p 671001
26/02/2021 139.40p 143.40p 138.00p 142.00p 557128
25/02/2021 138.00p 140.20p 136.20p 138.80p 256046
24/02/2021 135.00p 140.00p 133.60p 138.00p 654489
23/02/2021 135.00p 138.80p 133.60p 135.00p 482545
22/02/2021 135.00p 136.92p 132.77p 135.00p 901704
19/02/2021 138.60p 140.60p 135.00p 135.60p 579176
18/02/2021 142.00p 148.20p 140.60p 141.40p 460105
17/02/2021 143.20p 145.25p 139.98p 144.60p 1881433
16/02/2021 146.00p 147.00p 139.40p 143.00p 712940
15/02/2021 146.20p 149.80p 143.34p 144.40p 371948
12/02/2021 148.00p 150.00p 144.00p 146.20p 533356
11/02/2021 149.40p 149.40p 143.00p 145.00p 871708
10/02/2021 145.60p 149.60p 141.40p 145.00p 3266205
09/02/2021 160.00p 176.00p 150.00p 150.00p 3934508
08/02/2021 122.40p 122.40p 115.60p 115.60p 931925
05/02/2021 119.20p 120.60p 119.00p 119.00p 355614
04/02/2021 122.40p 123.60p 118.60p 119.00p 191159
03/02/2021 124.60p 124.60p 119.20p 123.20p 309381
02/02/2021 116.60p 122.40p 116.60p 121.80p 330249
01/02/2021 120.00p 120.30p 117.20p 118.60p 332057
29/01/2021 123.60p 123.60p 115.40p 116.80p 377044
28/01/2021 120.00p 124.00p 119.00p 120.00p 244573
27/01/2021 118.60p 122.80p 116.40p 121.60p 215178
26/01/2021 117.60p 119.20p 115.20p 117.60p 176978
25/01/2021 115.60p 116.58p 114.62p 115.00p 532071
22/01/2021 125.00p 126.01p 115.00p 116.00p 431950
21/01/2021 120.80p 122.01p 118.40p 120.20p 381898
20/01/2021 116.80p 120.80p 115.00p 120.00p 349860
19/01/2021 117.00p 117.92p 115.00p 116.40p 340129
18/01/2021 115.40p 119.40p 115.40p 117.00p 330481
15/01/2021 118.20p 118.80p 114.85p 118.80p 660619
14/01/2021 119.00p 119.20p 115.60p 117.20p 295741
13/01/2021 124.60p 125.60p 117.60p 118.40p 168276
12/01/2021 120.60p 122.40p 115.40p 121.80p 1437404
11/01/2021 121.60p 122.80p 114.20p 117.00p 388875
08/01/2021 120.00p 120.00p 114.80p 118.20p 528379
07/01/2021 121.20p 122.80p 117.77p 120.00p 651944
06/01/2021 110.60p 119.40p 110.00p 118.80p 558654
05/01/2021 112.20p 112.80p 110.00p 110.00p 248869
04/01/2021 111.60p 112.80p 110.00p 111.40p 264986
31/12/2020 110.80p 112.21p 110.00p 110.40p 266938
30/12/2020 116.80p 118.40p 110.00p 110.40p 223078
29/12/2020 116.60p 118.40p 115.20p 116.00p 548915
28/12/2020 114.40p 116.60p 113.00p 113.60p 154220
24/12/2020 114.40p 116.60p 113.00p 113.60p 154220
23/12/2020 113.60p 114.60p 110.80p 112.00p 278621
22/12/2020 109.80p 114.60p 107.20p 112.00p 459399
21/12/2020 107.60p 109.80p 106.00p 107.60p 372321
18/12/2020 107.00p 110.80p 107.00p 110.60p 1241332
17/12/2020 108.00p 112.40p 108.00p 109.20p 458678
16/12/2020 112.40p 112.40p 109.00p 109.20p 260079
15/12/2020 108.40p 109.42p 106.60p 108.60p 190346
14/12/2020 110.60p 111.00p 107.60p 108.00p 161148
11/12/2020 112.00p 112.00p 106.00p 108.60p 252168
10/12/2020 107.40p 110.40p 103.00p 108.40p 1096093
09/12/2020 114.00p 114.80p 107.00p 107.00p 593178
08/12/2020 112.00p 114.41p 111.82p 113.00p 252794
07/12/2020 114.20p 116.40p 113.40p 113.80p 1198946
04/12/2020 111.20p 117.60p 111.20p 115.00p 467611
03/12/2020 113.20p 114.60p 112.20p 114.60p 396392
02/12/2020 111.20p 114.20p 109.38p 112.40p 247013
01/12/2020 110.00p 114.40p 109.74p 113.00p 1780590
30/11/2020 111.00p 112.20p 109.60p 109.80p 1559162
27/11/2020 109.80p 111.00p 108.00p 109.80p 400482
26/11/2020 107.40p 110.60p 106.20p 110.40p 411286
25/11/2020 111.40p 112.40p 108.60p 109.20p 292096
24/11/2020 109.20p 112.20p 108.80p 110.60p 743207
23/11/2020 111.40p 112.79p 107.40p 108.20p 963456
20/11/2020 106.80p 110.00p 103.00p 107.80p 4601604
19/11/2020 109.20p 112.60p 107.80p 108.80p 385488
18/11/2020 111.00p 113.23p 110.00p 111.60p 409290
17/11/2020 110.60p 111.80p 108.40p 110.00p 475373
16/11/2020 109.80p 111.80p 107.20p 110.40p 434372
13/11/2020 105.20p 108.40p 105.20p 107.20p 319102
12/11/2020 109.00p 110.68p 106.20p 106.20p 472225
10/11/2020 100.00p 105.80p 99.30p 104.40p 667523
09/11/2020 100.80p 104.00p 99.10p 99.20p 757796
06/11/2020 99.60p 101.80p 96.00p 99.90p 1718996
05/11/2020 106.00p 106.00p 102.40p 103.60p 298811
04/11/2020 101.80p 107.80p 101.80p 102.60p 558516
03/11/2020 101.60p 104.20p 100.00p 103.60p 485161
02/11/2020 104.20p 106.00p 98.80p 99.60p 458463
30/10/2020 102.80p 104.80p 98.30p 103.40p 748637
29/10/2020 106.40p 106.60p 102.00p 102.00p 374502
28/10/2020 111.00p 111.00p 105.40p 106.40p 658304
27/10/2020 111.00p 113.00p 110.20p 112.00p 262973
26/10/2020 118.00p 119.80p 112.80p 112.80p 213263
23/10/2020 117.20p 118.40p 114.00p 117.60p 258425
22/10/2020 112.00p 116.60p 111.69p 115.00p 314802
21/10/2020 116.40p 117.60p 114.00p 115.00p 1560791
20/10/2020 117.20p 117.40p 115.20p 116.40p 200316
19/10/2020 116.40p 119.00p 116.20p 117.60p 273618
16/10/2020 117.00p 119.34p 117.00p 118.00p 416724
15/10/2020 123.20p 123.20p 116.34p 117.40p 373946
14/10/2020 120.40p 121.20p 116.00p 118.00p 412405
13/10/2020 116.20p 125.41p 114.43p 121.60p 749525
12/10/2020 117.00p 119.80p 115.00p 118.60p 1358552
09/10/2020 114.60p 115.20p 113.01p 115.20p 483900
08/10/2020 113.00p 114.40p 110.00p 113.60p 659034
07/10/2020 115.00p 115.00p 109.60p 112.80p 605376
06/10/2020 110.00p 115.00p 109.00p 115.00p 1107580
05/10/2020 114.00p 114.80p 110.40p 111.00p 251432
02/10/2020 117.40p 117.69p 112.80p 113.60p 407142
01/10/2020 113.20p 118.20p 113.20p 116.80p 647735
30/09/2020 113.20p 117.60p 111.40p 114.00p 572709
29/09/2020 107.00p 115.84p 107.00p 113.00p 621070
28/09/2020 106.80p 112.49p 105.40p 108.40p 349134
25/09/2020 111.80p 112.80p 108.00p 108.40p 332260
24/09/2020 107.60p 110.40p 107.20p 109.20p 390078
23/09/2020 111.40p 113.40p 109.40p 110.00p 724023
22/09/2020 110.20p 111.80p 110.00p 110.00p 435619
21/09/2020 113.20p 114.00p 107.80p 110.00p 721093
18/09/2020 110.00p 115.60p 110.00p 112.40p 6482732
17/09/2020 112.40p 116.00p 107.60p 111.40p 540648
16/09/2020 109.80p 117.00p 109.80p 115.40p 555361
15/09/2020 113.00p 114.20p 111.40p 113.80p 3026359
14/09/2020 107.00p 114.00p 107.00p 113.20p 387367
11/09/2020 113.80p 114.08p 107.20p 109.00p 516981
10/09/2020 113.00p 113.80p 107.00p 113.00p 524504
09/09/2020 113.80p 113.80p 107.40p 110.40p 492713
08/09/2020 114.20p 114.80p 109.00p 113.40p 358353
07/09/2020 114.40p 114.40p 111.40p 113.60p 292726
04/09/2020 115.00p 115.00p 110.20p 111.60p 293097
03/09/2020 111.20p 119.80p 110.00p 112.60p 630420
02/09/2020 110.40p 114.60p 107.79p 110.00p 5125583
01/09/2020 111.80p 113.84p 107.40p 110.20p 611575
31/08/2020 112.00p 115.80p 110.40p 113.40p 455701
28/08/2020 112.00p 115.80p 110.40p 113.40p 455701
27/08/2020 114.40p 117.00p 112.16p 114.80p 273065
26/08/2020 120.00p 120.00p 110.00p 114.00p 492287
25/08/2020 113.20p 120.00p 110.60p 117.20p 381522
24/08/2020 110.20p 112.64p 108.00p 111.20p 837871
21/08/2020 110.00p 114.40p 109.00p 112.60p 378382
20/08/2020 110.00p 115.80p 109.92p 112.40p 475440
19/08/2020 119.20p 119.40p 112.80p 112.80p 586804
18/08/2020 120.00p 126.30p 118.80p 118.80p 285702
17/08/2020 122.20p 125.54p 121.40p 121.40p 308662
14/08/2020 125.20p 125.60p 121.98p 123.00p 276361
13/08/2020 126.40p 130.00p 125.00p 126.20p 382476
12/08/2020 126.80p 127.80p 125.50p 127.00p 182155
11/08/2020 126.80p 130.99p 125.64p 127.40p 171308
10/08/2020 126.00p 127.40p 123.00p 124.20p 158737
07/08/2020 121.00p 126.00p 120.60p 126.00p 199434
06/08/2020 123.80p 125.80p 120.40p 125.00p 182694
05/08/2020 116.60p 122.80p 116.20p 122.80p 319336
04/08/2020 115.00p 118.80p 112.00p 116.40p 523545
03/08/2020 129.00p 129.40p 116.60p 117.40p 749700
31/07/2020 115.00p 130.40p 115.00p 127.80p 1121607
30/07/2020 138.00p 138.00p 103.40p 116.80p 3720622
29/07/2020 140.40p 146.00p 140.40p 143.20p 179086
28/07/2020 137.20p 145.80p 137.20p 144.40p 215141
27/07/2020 138.40p 141.73p 136.60p 138.40p 250535
24/07/2020 144.20p 144.52p 136.00p 140.80p 678582
23/07/2020 143.00p 149.80p 143.00p 148.00p 526835
22/07/2020 145.20p 148.60p 142.40p 145.60p 218786
21/07/2020 151.40p 152.20p 145.80p 147.40p 288964
20/07/2020 140.80p 150.20p 140.80p 150.20p 193196
17/07/2020 140.40p 148.60p 140.40p 145.00p 269976
16/07/2020 139.60p 146.60p 138.63p 144.40p 317611
15/07/2020 144.60p 149.00p 142.00p 143.40p 377404
14/07/2020 140.00p 143.11p 138.80p 142.80p 341760
13/07/2020 148.20p 148.20p 143.30p 145.20p 291079
10/07/2020 140.60p 149.00p 140.40p 144.40p 168594
09/07/2020 147.40p 149.20p 142.20p 144.60p 237944
08/07/2020 146.00p 147.60p 143.00p 146.00p 216106
07/07/2020 146.80p 150.20p 145.80p 148.60p 225691
06/07/2020 151.60p 151.60p 145.80p 150.00p 209855
03/07/2020 151.00p 151.00p 144.20p 149.00p 245076
02/07/2020 154.80p 156.20p 149.00p 149.00p 245614
01/07/2020 150.80p 152.00p 146.80p 152.00p 223558
30/06/2020 151.60p 151.80p 144.00p 145.40p 417051
29/06/2020 149.00p 152.20p 147.19p 152.20p 299981
26/06/2020 157.20p 157.20p 148.60p 150.80p 308699
25/06/2020 156.20p 157.38p 149.60p 155.80p 956291
24/06/2020 165.00p 165.00p 158.80p 160.00p 672866
23/06/2020 156.00p 164.00p 156.00p 163.20p 617918
22/06/2020 154.60p 158.40p 152.89p 155.80p 866031
19/06/2020 153.60p 160.00p 153.20p 160.00p 1356871
18/06/2020 148.20p 157.20p 148.20p 153.40p 401302
17/06/2020 145.20p 151.60p 145.20p 150.00p 245905
16/06/2020 152.40p 155.60p 148.40p 148.40p 339114
15/06/2020 150.40p 150.40p 145.20p 148.00p 453223
12/06/2020 146.40p 153.61p 144.79p 152.00p 527294
11/06/2020 151.20p 151.66p 146.20p 150.00p 492137
10/06/2020 157.40p 157.60p 151.60p 151.60p 328170
09/06/2020 153.40p 155.00p 149.60p 155.00p 414788
08/06/2020 155.60p 158.61p 152.60p 153.40p 741976
05/06/2020 156.40p 156.40p 150.20p 156.00p 1192660
04/06/2020 155.40p 156.20p 149.32p 150.80p 530617
03/06/2020 146.20p 154.80p 143.60p 152.40p 984757
02/06/2020 143.00p 146.60p 138.90p 142.60p 499239
01/06/2020 138.20p 142.00p 135.00p 141.80p 563203
29/05/2020 140.00p 141.00p 133.40p 133.40p 1359490
28/05/2020 146.40p 146.80p 139.40p 140.00p 509489
27/05/2020 147.00p 150.61p 144.48p 145.00p 435587
26/05/2020 147.00p 149.55p 143.20p 143.80p 409375
25/05/2020 140.40p 145.00p 137.80p 143.00p 257680
22/05/2020 140.40p 145.00p 137.80p 143.00p 257680
21/05/2020 139.40p 143.60p 137.60p 143.00p 449620

*Close Price adjusted for both dividends and splits