Equiniti Group (EQN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/08/2019 206.40p 212.00p 206.40p 211.60p 654060
05/08/2019 219.20p 219.20p 209.00p 211.40p 442058
02/08/2019 206.40p 217.20p 198.76p 211.20p 930292
01/08/2019 210.20p 210.80p 208.00p 209.60p 483388
31/07/2019 213.00p 214.60p 210.20p 210.40p 330198
30/07/2019 217.60p 218.20p 214.20p 214.20p 293029
29/07/2019 217.60p 220.00p 217.00p 217.20p 273863
26/07/2019 217.40p 219.20p 216.46p 217.00p 342457
25/07/2019 215.00p 218.60p 213.60p 217.00p 470147
24/07/2019 215.00p 218.00p 211.80p 214.20p 590207
23/07/2019 219.20p 219.20p 211.40p 213.00p 679559
22/07/2019 219.80p 220.20p 215.00p 217.00p 565084
19/07/2019 216.20p 221.01p 216.20p 220.00p 1228287
18/07/2019 220.40p 220.40p 217.10p 219.20p 203342
17/07/2019 223.00p 223.80p 220.20p 221.20p 396052
16/07/2019 223.60p 225.00p 221.00p 223.00p 383111
15/07/2019 217.20p 225.60p 217.20p 223.60p 695049
12/07/2019 222.40p 226.80p 221.00p 222.20p 185730
11/07/2019 226.40p 226.40p 223.00p 224.00p 341644
10/07/2019 234.20p 234.20p 222.50p 225.00p 356437
09/07/2019 228.20p 230.20p 226.42p 228.60p 320663
08/07/2019 223.80p 230.80p 223.80p 229.00p 361769
05/07/2019 226.20p 227.20p 224.00p 226.00p 229516
04/07/2019 225.60p 227.40p 224.20p 224.40p 209462
03/07/2019 224.00p 224.60p 221.00p 224.60p 361050
02/07/2019 224.00p 224.00p 219.60p 221.20p 363837
01/07/2019 217.20p 224.00p 217.20p 220.60p 334707
28/06/2019 223.80p 223.80p 218.00p 219.80p 434807
27/06/2019 225.20p 225.20p 217.40p 219.40p 259863
26/06/2019 215.00p 220.80p 214.70p 220.80p 399838
25/06/2019 216.00p 217.69p 212.49p 215.00p 786084
24/06/2019 220.20p 222.00p 217.00p 217.00p 260039
21/06/2019 221.80p 221.80p 216.80p 219.20p 1144457
20/06/2019 221.20p 221.20p 217.00p 218.00p 1037641
19/06/2019 220.80p 220.80p 215.20p 215.20p 518984
18/06/2019 216.20p 220.00p 214.60p 218.80p 513189
17/06/2019 218.40p 218.40p 213.40p 215.00p 447300
14/06/2019 220.40p 220.40p 215.80p 215.80p 289328
13/06/2019 221.40p 221.40p 214.00p 216.00p 332554
12/06/2019 215.20p 219.40p 214.70p 217.80p 261958
11/06/2019 222.60p 222.60p 217.60p 218.80p 236521
10/06/2019 220.20p 221.80p 218.60p 220.00p 402246
07/06/2019 219.80p 220.20p 217.80p 219.80p 429448
06/06/2019 213.80p 221.80p 213.80p 217.80p 414048
05/06/2019 219.00p 223.20p 217.20p 218.40p 259658
04/06/2019 217.80p 223.20p 216.30p 219.00p 407713
03/06/2019 217.00p 222.60p 216.40p 219.80p 471530
31/05/2019 221.60p 225.66p 220.00p 220.00p 889519
30/05/2019 221.00p 229.00p 221.00p 227.40p 417903
29/05/2019 230.20p 236.20p 224.10p 225.60p 486383
28/05/2019 226.20p 238.20p 226.20p 236.20p 775289
24/05/2019 228.00p 232.40p 228.00p 232.40p 505687
23/05/2019 226.60p 228.08p 221.60p 227.80p 1329562
22/05/2019 228.80p 228.80p 224.60p 225.20p 416288
21/05/2019 227.80p 228.09p 222.80p 225.20p 267616
20/05/2019 217.80p 224.00p 217.80p 222.00p 276773
17/05/2019 225.60p 225.60p 219.40p 221.00p 1235964
16/05/2019 226.80p 226.80p 220.20p 223.00p 637726
15/05/2019 225.60p 225.60p 219.80p 221.00p 176741
14/05/2019 225.60p 226.64p 222.00p 223.40p 259581
13/05/2019 225.40p 225.60p 223.20p 225.00p 418985
10/05/2019 226.00p 227.36p 224.00p 225.40p 186992
09/05/2019 231.20p 231.20p 222.80p 223.80p 760620
08/05/2019 227.80p 227.80p 221.80p 226.20p 327356
07/05/2019 230.40p 230.40p 222.20p 223.20p 369043
03/05/2019 223.20p 226.80p 218.40p 225.60p 432352
02/05/2019 209.60p 223.00p 209.60p 220.40p 698679
01/05/2019 215.00p 218.20p 212.00p 215.00p 396037
30/04/2019 222.80p 223.60p 214.60p 214.60p 667905
29/04/2019 224.00p 224.36p 219.60p 220.00p 441944
26/04/2019 224.60p 224.60p 218.20p 220.80p 358201
25/04/2019 225.00p 225.00p 218.60p 220.00p 441147
24/04/2019 227.00p 227.41p 219.20p 220.00p 452474
23/04/2019 225.80p 226.40p 221.60p 223.40p 617182
18/04/2019 215.00p 222.20p 215.00p 222.20p 521731
17/04/2019 218.80p 223.20p 218.80p 219.60p 432322
16/04/2019 223.00p 223.00p 219.60p 221.00p 299202
15/04/2019 211.60p 222.60p 211.60p 220.20p 554909
12/04/2019 216.20p 218.60p 212.00p 217.40p 240555
11/04/2019 210.00p 213.80p 209.73p 213.40p 300825
10/04/2019 211.00p 217.40p 211.00p 214.60p 256823
09/04/2019 214.80p 218.44p 214.20p 215.40p 583616
08/04/2019 219.40p 219.40p 214.60p 215.00p 671118
05/04/2019 214.20p 218.40p 212.72p 217.00p 435182
04/04/2019 208.00p 215.40p 208.00p 214.80p 555099
03/04/2019 210.00p 211.80p 207.40p 211.20p 514620
02/04/2019 213.00p 214.80p 207.40p 207.80p 694747
01/04/2019 206.00p 215.40p 206.00p 215.40p 1077044
29/03/2019 207.50p 210.50p 205.00p 208.00p 605037
28/03/2019 201.00p 208.50p 201.00p 207.50p 431088
27/03/2019 204.50p 207.99p 200.50p 200.50p 480214
26/03/2019 208.00p 208.62p 201.50p 203.00p 542644
25/03/2019 213.00p 213.00p 204.50p 205.50p 756652
22/03/2019 218.00p 219.50p 211.10p 211.50p 901282
21/03/2019 215.00p 217.50p 214.00p 217.50p 755380
20/03/2019 216.00p 217.00p 212.50p 215.50p 1028299
19/03/2019 208.50p 214.00p 208.10p 214.00p 506989
18/03/2019 202.00p 209.50p 201.00p 209.50p 1298396
15/03/2019 199.00p 203.50p 193.80p 203.50p 1860018
14/03/2019 187.80p 195.80p 187.80p 193.00p 1889305
13/03/2019 190.00p 194.47p 186.80p 190.60p 2165211
12/03/2019 199.00p 199.20p 167.05p 186.20p 8897841
11/03/2019 201.50p 204.50p 199.20p 203.00p 680910
08/03/2019 200.50p 202.50p 198.20p 200.00p 334046
07/03/2019 209.00p 209.00p 201.00p 201.50p 572011
06/03/2019 201.00p 210.00p 201.00p 205.00p 389607
05/03/2019 200.00p 203.55p 199.20p 202.00p 490067
04/03/2019 206.00p 206.00p 198.80p 200.00p 872321
01/03/2019 203.50p 206.50p 200.00p 203.50p 1592014
28/02/2019 205.00p 206.00p 199.60p 200.50p 828944
27/02/2019 209.00p 209.00p 205.50p 206.50p 440846
26/02/2019 205.00p 211.00p 205.00p 209.00p 555877
25/02/2019 204.50p 208.50p 204.50p 207.00p 625495
22/02/2019 210.00p 210.00p 204.50p 206.00p 697342
21/02/2019 210.50p 210.50p 207.50p 208.00p 588371
20/02/2019 215.00p 215.00p 209.50p 210.00p 911629
19/02/2019 216.50p 217.50p 210.50p 212.00p 537268
18/02/2019 211.50p 218.50p 211.50p 216.50p 306887
15/02/2019 222.00p 222.00p 214.00p 214.00p 412266
14/02/2019 217.50p 219.50p 216.00p 217.00p 537169
13/02/2019 216.00p 224.00p 216.00p 219.00p 546488
12/02/2019 219.50p 221.50p 216.00p 220.50p 379343
11/02/2019 216.50p 218.50p 215.00p 218.50p 310874
08/02/2019 218.50p 218.50p 213.00p 215.00p 477839
07/02/2019 219.00p 222.50p 215.31p 216.00p 517277
06/02/2019 215.00p 219.50p 215.00p 219.00p 425874
05/02/2019 217.00p 220.00p 215.00p 217.50p 741016
04/02/2019 209.00p 215.50p 209.00p 215.50p 465094
01/02/2019 209.50p 209.60p 204.00p 209.00p 802507
31/01/2019 214.50p 216.00p 205.50p 207.50p 1015085
30/01/2019 213.50p 217.00p 213.00p 214.00p 753537
29/01/2019 208.00p 215.50p 208.00p 215.50p 1902977
28/01/2019 207.50p 211.00p 203.80p 208.50p 913347
25/01/2019 206.50p 212.00p 206.50p 210.00p 388043
24/01/2019 209.50p 214.00p 207.50p 208.00p 527706
23/01/2019 215.00p 217.50p 210.50p 211.00p 883672
22/01/2019 217.00p 224.01p 215.00p 216.50p 922713
21/01/2019 211.50p 213.00p 210.00p 213.00p 462534
18/01/2019 207.00p 214.50p 206.00p 211.00p 823428
17/01/2019 208.00p 212.50p 207.50p 208.50p 812394
16/01/2019 210.50p 211.50p 206.00p 210.50p 901363
15/01/2019 206.50p 212.50p 205.25p 206.00p 912486
14/01/2019 210.00p 213.50p 206.50p 208.50p 447696
11/01/2019 219.50p 220.00p 211.00p 214.00p 853352
10/01/2019 215.00p 220.50p 213.00p 217.00p 861237
09/01/2019 211.50p 212.50p 205.00p 212.50p 1076405
08/01/2019 204.00p 209.00p 201.22p 205.00p 1012773
07/01/2019 211.00p 211.00p 198.60p 200.50p 1365574
04/01/2019 206.50p 208.50p 204.50p 206.00p 659435
03/01/2019 211.50p 212.00p 205.50p 205.50p 361187
02/01/2019 219.00p 223.00p 211.00p 211.50p 629293
31/12/2018 205.00p 219.00p 205.00p 216.50p 113199
28/12/2018 205.00p 211.00p 203.50p 211.00p 369975
27/12/2018 209.50p 210.50p 199.80p 202.00p 364771
24/12/2018 205.50p 209.50p 203.50p 209.00p 113427
21/12/2018 204.50p 212.00p 202.50p 204.00p 1020488
20/12/2018 204.50p 213.50p 204.50p 207.00p 923092
19/12/2018 199.00p 209.50p 198.80p 208.00p 666950
18/12/2018 196.00p 202.00p 187.80p 199.40p 1097752
17/12/2018 214.50p 214.50p 196.80p 196.80p 1184088
14/12/2018 208.00p 211.00p 206.50p 211.00p 348746
13/12/2018 219.00p 221.50p 212.00p 213.50p 490662
12/12/2018 205.00p 226.00p 205.00p 217.00p 972847
11/12/2018 204.50p 209.50p 200.50p 205.50p 1053524
10/12/2018 210.00p 211.00p 204.00p 205.50p 430231
07/12/2018 209.00p 216.50p 207.94p 211.00p 651232
06/12/2018 213.00p 214.33p 204.50p 210.00p 1700390
05/12/2018 213.00p 220.50p 212.30p 217.00p 1645641
04/12/2018 219.00p 221.50p 216.00p 218.00p 343403
03/12/2018 227.50p 227.50p 221.00p 222.00p 436358
30/11/2018 235.00p 235.50p 224.00p 226.50p 590461
29/11/2018 236.00p 238.00p 231.00p 235.00p 531418
28/11/2018 235.00p 238.00p 231.50p 236.00p 654232
27/11/2018 227.50p 235.00p 225.50p 235.00p 930886
26/11/2018 232.00p 233.00p 227.00p 228.00p 307548
23/11/2018 232.50p 232.50p 225.50p 228.00p 592164
22/11/2018 221.50p 231.50p 221.50p 227.00p 1465912
21/11/2018 214.00p 220.50p 213.65p 220.00p 671061
20/11/2018 209.00p 216.50p 207.35p 215.50p 721865
19/11/2018 213.50p 219.00p 211.50p 213.00p 2665573
16/11/2018 220.00p 220.00p 212.50p 215.50p 336312
15/11/2018 219.50p 220.50p 213.50p 218.50p 423460
14/11/2018 219.00p 224.00p 218.50p 219.00p 428325
13/11/2018 212.00p 222.00p 211.50p 219.00p 795460
12/11/2018 218.50p 221.50p 210.50p 210.50p 535601
09/11/2018 220.50p 223.00p 219.00p 219.00p 392636
08/11/2018 225.00p 227.00p 221.00p 221.50p 341053
07/11/2018 223.00p 224.50p 220.50p 224.50p 353737
06/11/2018 222.50p 222.50p 219.50p 221.00p 433345
05/11/2018 227.00p 227.00p 219.50p 221.00p 509707
02/11/2018 224.50p 228.50p 224.00p 225.50p 601474
01/11/2018 215.50p 228.50p 215.00p 223.50p 1886655
31/10/2018 220.00p 221.00p 215.50p 215.50p 1810373
30/10/2018 214.00p 219.00p 214.00p 218.00p 908719
29/10/2018 214.50p 217.33p 211.50p 214.50p 3307218
26/10/2018 216.00p 218.50p 211.25p 212.00p 1084770
25/10/2018 215.50p 221.00p 212.00p 218.00p 798435
24/10/2018 210.00p 217.50p 210.00p 215.00p 831278
23/10/2018 212.00p 215.50p 209.00p 212.50p 1511246
22/10/2018 210.00p 214.49p 210.00p 212.00p 576914

*Close Price adjusted for both dividends and splits