Equiniti Group (EQN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/05/2020 144.40p 145.40p 138.20p 140.80p 421370
19/05/2020 146.20p 147.20p 141.20p 142.20p 219516
18/05/2020 137.40p 145.40p 137.40p 144.80p 548672
15/05/2020 147.20p 147.20p 136.80p 137.40p 582031
14/05/2020 150.00p 150.00p 141.20p 142.20p 516812
13/05/2020 149.00p 153.60p 143.40p 151.00p 538419
12/05/2020 156.80p 156.80p 147.60p 147.60p 271590
11/05/2020 151.40p 154.73p 149.60p 152.20p 194578
08/05/2020 153.40p 155.20p 148.20p 150.40p 315673
07/05/2020 153.40p 155.20p 148.20p 150.40p 315673
06/05/2020 157.60p 157.60p 146.20p 150.00p 451801
05/05/2020 165.40p 165.80p 153.60p 153.60p 492367
04/05/2020 153.60p 162.00p 153.60p 160.60p 285583
01/05/2020 169.60p 171.37p 156.60p 158.20p 275325
30/04/2020 159.80p 176.60p 159.80p 171.40p 1369685
29/04/2020 149.00p 163.00p 149.00p 158.60p 432477
28/04/2020 137.60p 154.40p 137.60p 151.20p 1468478
27/04/2020 137.60p 142.00p 137.60p 140.00p 1663014
24/04/2020 137.40p 140.00p 136.40p 136.40p 491000
23/04/2020 143.60p 144.80p 139.20p 139.40p 721527
22/04/2020 140.40p 147.40p 140.40p 140.60p 1610916
21/04/2020 150.00p 152.62p 142.51p 145.00p 470423
20/04/2020 145.20p 150.40p 143.00p 149.60p 394941
17/04/2020 140.00p 144.60p 138.40p 143.80p 1872623
16/04/2020 146.00p 151.40p 137.80p 137.80p 802321
15/04/2020 159.00p 159.68p 144.40p 149.80p 1605641
14/04/2020 170.00p 170.00p 159.00p 162.40p 492001
09/04/2020 163.00p 172.00p 163.00p 169.00p 1485759
08/04/2020 168.20p 168.60p 159.60p 168.60p 772791
07/04/2020 168.80p 174.60p 163.91p 165.60p 706155
06/04/2020 167.20p 171.60p 164.40p 168.00p 702806
03/04/2020 167.60p 167.60p 157.60p 162.00p 618496
02/04/2020 172.20p 178.20p 165.40p 165.80p 539430
01/04/2020 173.20p 180.20p 167.00p 180.20p 709701
31/03/2020 173.70p 179.20p 172.60p 177.00p 992173
30/03/2020 176.90p 176.90p 166.10p 170.40p 383084
27/03/2020 176.10p 178.21p 170.90p 174.00p 1110117
26/03/2020 163.70p 176.80p 163.70p 176.70p 643453
25/03/2020 157.60p 168.60p 157.60p 168.40p 814731
24/03/2020 163.70p 163.70p 157.10p 161.90p 855964
23/03/2020 154.20p 162.50p 151.30p 156.30p 849300
20/03/2020 173.70p 178.45p 150.24p 161.90p 1806932
19/03/2020 156.90p 159.30p 141.80p 142.60p 1054962
18/03/2020 160.00p 162.92p 151.70p 156.40p 1618671
17/03/2020 173.00p 173.00p 155.60p 162.00p 676108
16/03/2020 170.50p 170.56p 154.40p 165.90p 939449
13/03/2020 173.50p 183.17p 170.60p 172.00p 1311751
12/03/2020 155.10p 172.00p 147.70p 172.00p 1241658
11/03/2020 181.40p 181.40p 167.00p 167.00p 572186
10/03/2020 187.00p 187.00p 174.60p 174.60p 730116
09/03/2020 194.60p 194.60p 180.50p 183.90p 722115
06/03/2020 196.30p 197.60p 190.00p 192.00p 1102009
05/03/2020 206.00p 210.84p 196.80p 198.00p 512777
04/03/2020 203.00p 208.40p 201.00p 204.00p 443015
03/03/2020 204.40p 205.60p 201.10p 203.00p 320099
02/03/2020 205.00p 205.40p 197.90p 198.00p 614352
28/02/2020 196.20p 202.20p 192.25p 200.80p 896689
27/02/2020 207.00p 210.17p 200.00p 200.40p 1414586
26/02/2020 214.80p 214.80p 205.20p 210.00p 800190
25/02/2020 213.60p 213.60p 208.80p 211.00p 326916
24/02/2020 214.80p 215.40p 210.00p 210.60p 436260
21/02/2020 216.60p 220.79p 216.60p 217.60p 154026
20/02/2020 221.40p 226.20p 216.00p 220.00p 358843
19/02/2020 216.40p 217.00p 212.40p 217.00p 103754
18/02/2020 210.40p 214.80p 210.40p 212.80p 215302
17/02/2020 214.60p 217.00p 213.00p 213.00p 235626
14/02/2020 215.40p 215.40p 212.60p 214.80p 309350
13/02/2020 216.80p 217.00p 212.00p 213.20p 251928
12/02/2020 214.80p 218.80p 214.80p 216.40p 404052
11/02/2020 211.80p 216.60p 211.00p 215.00p 469893
10/02/2020 207.00p 211.80p 207.00p 209.20p 1348135
07/02/2020 214.60p 214.60p 205.60p 208.40p 696292
06/02/2020 214.60p 214.60p 209.60p 210.00p 1950843
05/02/2020 218.80p 218.80p 210.40p 210.40p 571953
04/02/2020 212.00p 216.40p 206.60p 215.20p 483461
03/02/2020 202.20p 207.20p 202.20p 206.60p 433418
31/01/2020 209.80p 209.80p 204.80p 204.80p 251354
30/01/2020 211.80p 211.80p 203.00p 205.20p 712762
29/01/2020 222.60p 222.60p 209.80p 210.00p 638415
28/01/2020 214.60p 219.00p 211.60p 217.40p 750560
27/01/2020 211.00p 216.20p 206.00p 215.00p 554598
24/01/2020 219.20p 220.80p 215.00p 216.00p 503331
23/01/2020 222.60p 222.60p 218.40p 219.00p 345059
22/01/2020 217.00p 220.60p 217.00p 219.80p 226316
21/01/2020 222.00p 222.00p 219.60p 220.00p 165680
20/01/2020 222.40p 224.40p 218.20p 221.40p 288289
17/01/2020 219.00p 220.80p 215.20p 219.20p 238328
16/01/2020 214.80p 217.60p 214.60p 216.40p 432683
15/01/2020 219.00p 219.00p 213.60p 215.80p 581655
14/01/2020 211.40p 216.40p 211.40p 215.00p 565852
13/01/2020 217.40p 217.40p 214.60p 215.40p 432444
10/01/2020 210.60p 215.20p 208.00p 213.00p 468596
09/01/2020 208.40p 214.20p 208.40p 213.20p 331578
08/01/2020 206.60p 209.40p 206.60p 208.00p 442231
07/01/2020 203.00p 210.80p 203.00p 210.80p 345687
06/01/2020 206.00p 207.23p 203.40p 206.00p 496378
03/01/2020 210.80p 211.20p 206.20p 207.20p 309955
02/01/2020 201.00p 212.40p 201.00p 212.20p 434917
31/12/2019 210.20p 213.20p 205.20p 206.40p 200977
30/12/2019 209.20p 213.80p 209.20p 211.40p 159785
27/12/2019 212.20p 215.20p 210.01p 212.00p 221439
24/12/2019 207.20p 216.20p 207.20p 211.20p 149687
23/12/2019 208.60p 212.60p 206.20p 209.80p 583214
20/12/2019 209.80p 210.60p 205.00p 206.60p 2543111
19/12/2019 209.00p 214.20p 209.00p 210.00p 562079
18/12/2019 216.00p 219.60p 209.80p 209.80p 809507
17/12/2019 220.00p 220.00p 212.00p 216.00p 890994
16/12/2019 209.00p 220.80p 209.00p 216.20p 1218583
13/12/2019 211.00p 221.80p 209.53p 211.00p 4406225
12/12/2019 205.00p 208.50p 199.84p 205.60p 494785
11/12/2019 204.20p 204.80p 199.50p 203.00p 551038
10/12/2019 203.60p 205.60p 199.00p 203.20p 597676
09/12/2019 200.20p 200.20p 194.60p 198.80p 1529441
06/12/2019 194.70p 197.60p 193.30p 195.90p 830431
05/12/2019 194.80p 199.90p 193.66p 194.70p 692991
04/12/2019 190.00p 194.52p 190.00p 192.70p 724462
03/12/2019 190.00p 194.00p 190.00p 191.00p 340281
02/12/2019 198.30p 198.30p 190.60p 193.40p 2419112
29/11/2019 198.00p 198.00p 192.90p 194.50p 892070
28/11/2019 199.00p 199.00p 194.05p 194.60p 625067
27/11/2019 197.70p 197.70p 191.80p 195.00p 837414
26/11/2019 190.10p 198.90p 190.10p 191.50p 1278893
25/11/2019 204.00p 204.00p 194.20p 196.20p 530765
22/11/2019 206.40p 206.40p 200.20p 201.00p 653674
21/11/2019 194.80p 204.60p 192.14p 203.00p 978781
20/11/2019 198.20p 200.00p 191.90p 196.00p 2322473
19/11/2019 205.00p 211.40p 169.90p 196.90p 7420270
18/11/2019 220.20p 229.18p 220.20p 227.40p 527039
15/11/2019 222.20p 225.80p 219.20p 225.20p 265565
14/11/2019 226.60p 227.20p 223.40p 224.60p 247914
13/11/2019 227.40p 227.80p 223.61p 225.40p 115530
12/11/2019 231.40p 231.40p 226.80p 228.60p 522090
11/11/2019 228.80p 233.60p 227.60p 229.80p 620807
08/11/2019 231.60p 231.60p 224.00p 230.40p 327073
07/11/2019 221.80p 230.00p 221.80p 227.00p 359625
06/11/2019 223.00p 226.00p 221.58p 225.00p 415822
05/11/2019 220.40p 223.20p 219.80p 223.20p 274299
04/11/2019 220.80p 223.20p 218.20p 223.00p 236529
01/11/2019 213.80p 218.80p 213.40p 218.80p 280504
31/10/2019 223.20p 223.20p 214.00p 215.20p 290525
30/10/2019 221.20p 222.80p 216.60p 217.60p 606197
29/10/2019 223.00p 224.00p 219.60p 222.60p 392097
28/10/2019 222.40p 222.60p 218.40p 222.00p 230034
25/10/2019 224.00p 224.00p 219.00p 221.00p 325977
24/10/2019 224.00p 224.00p 218.00p 220.20p 232242
23/10/2019 214.60p 221.00p 214.60p 219.00p 403342
22/10/2019 223.80p 224.20p 218.00p 218.00p 326072
21/10/2019 228.60p 228.60p 222.20p 223.80p 432943
18/10/2019 230.00p 232.00p 225.00p 226.80p 390896
17/10/2019 226.80p 234.60p 225.40p 230.00p 691089
16/10/2019 224.80p 232.80p 224.60p 227.20p 1106297
15/10/2019 225.00p 231.40p 222.60p 228.20p 590294
14/10/2019 227.00p 227.00p 217.00p 222.80p 643453
11/10/2019 209.80p 227.80p 207.65p 227.60p 726302
10/10/2019 209.60p 210.40p 203.00p 208.40p 303391
09/10/2019 202.00p 206.00p 196.50p 205.80p 581062
08/10/2019 209.40p 209.40p 199.01p 200.60p 299241
07/10/2019 206.40p 207.80p 203.20p 206.00p 257410
04/10/2019 202.00p 207.40p 202.00p 206.40p 233519
03/10/2019 209.00p 211.20p 204.40p 204.60p 369273
02/10/2019 216.40p 218.00p 209.60p 209.60p 449945
01/10/2019 216.80p 218.80p 214.60p 218.40p 908182
30/09/2019 216.00p 218.60p 211.80p 216.60p 399530
27/09/2019 222.80p 222.80p 215.80p 217.60p 302279
26/09/2019 209.80p 216.60p 209.80p 216.20p 308397
25/09/2019 215.00p 215.78p 210.40p 212.80p 333776
24/09/2019 215.00p 220.20p 215.00p 215.40p 539199
23/09/2019 227.20p 227.20p 219.00p 219.60p 335455
20/09/2019 228.40p 228.40p 222.01p 224.60p 1432583
19/09/2019 226.20p 227.86p 222.80p 223.40p 525786
18/09/2019 224.00p 226.80p 220.20p 226.40p 841221
17/09/2019 218.00p 221.20p 214.77p 221.20p 2181342
16/09/2019 215.00p 217.00p 210.20p 217.00p 1810207
13/09/2019 208.20p 213.65p 207.40p 213.40p 520332
12/09/2019 215.80p 215.80p 209.00p 209.00p 319451
11/09/2019 211.60p 212.20p 209.60p 211.00p 325525
10/09/2019 206.40p 211.60p 206.40p 208.60p 199842
09/09/2019 216.00p 216.00p 209.80p 210.80p 266321
06/09/2019 209.40p 215.20p 209.40p 213.00p 227490
05/09/2019 210.40p 213.00p 207.00p 208.60p 395751
04/09/2019 206.40p 215.80p 205.94p 213.60p 421269
03/09/2019 210.00p 210.00p 202.60p 205.20p 283668
02/09/2019 207.80p 207.80p 203.20p 206.60p 236391
30/08/2019 198.40p 206.80p 198.40p 205.00p 308106
29/08/2019 202.80p 203.20p 198.40p 202.80p 316429
28/08/2019 195.50p 204.20p 195.50p 204.00p 532178
27/08/2019 201.60p 204.20p 197.80p 201.60p 372926
23/08/2019 198.70p 202.40p 196.50p 197.10p 207718
22/08/2019 196.80p 201.00p 195.80p 197.90p 264063
21/08/2019 193.10p 202.00p 193.10p 201.60p 260730
20/08/2019 198.40p 200.51p 195.21p 196.50p 141670
19/08/2019 189.40p 200.60p 189.40p 199.80p 608776
16/08/2019 192.10p 195.00p 189.30p 195.00p 667282
15/08/2019 202.60p 202.70p 185.20p 191.80p 1126250
14/08/2019 200.60p 205.40p 199.80p 199.80p 454787
13/08/2019 199.70p 206.80p 199.70p 204.00p 394313
12/08/2019 208.00p 209.90p 203.40p 203.40p 227139
09/08/2019 217.00p 217.00p 207.60p 208.20p 291374
08/08/2019 215.00p 215.00p 210.60p 213.40p 323988
07/08/2019 212.00p 213.60p 210.20p 212.00p 416916

*Close Price adjusted for both dividends and splits