Equiniti Group (EQN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/03/2017 184.85p 184.85p 178.31p 180.18p 365826
20/03/2017 182.28p 182.28p 180.18p 181.35p 290691
17/03/2017 183.92p 186.95p 182.05p 182.28p 942036
16/03/2017 186.02p 186.02p 180.41p 182.28p 1037641
15/03/2017 182.28p 182.28p 180.41p 181.81p 452197
14/03/2017 186.02p 186.02p 177.61p 181.58p 9523278
13/03/2017 182.28p 183.22p 180.88p 182.75p 132300
10/03/2017 178.07p 183.92p 178.07p 181.81p 759631
09/03/2017 177.61p 184.85p 177.61p 182.51p 3064536
08/03/2017 175.04p 179.01p 173.63p 177.61p 1833534
07/03/2017 172.93p 177.14p 172.93p 174.80p 344867
06/03/2017 174.80p 179.01p 173.17p 175.04p 561928
03/03/2017 174.80p 180.65p 174.80p 178.54p 262569
02/03/2017 174.80p 182.28p 174.80p 180.41p 378981
01/03/2017 177.61p 182.28p 174.05p 181.11p 341280
28/02/2017 180.41p 180.41p 170.83p 175.50p 688665
27/02/2017 180.41p 181.81p 178.31p 179.48p 557443
24/02/2017 182.05p 182.05p 180.88p 180.88p 100955
23/02/2017 180.41p 182.51p 180.41p 180.65p 312822
22/02/2017 185.09p 185.09p 180.41p 182.51p 247201
21/02/2017 180.88p 183.45p 180.41p 182.98p 551150
20/02/2017 184.62p 184.62p 180.41p 181.81p 111809
17/02/2017 180.41p 183.45p 180.41p 181.81p 542509
16/02/2017 184.15p 184.15p 180.41p 183.22p 392900
15/02/2017 182.28p 183.22p 180.62p 182.28p 632768
14/02/2017 182.28p 182.51p 179.71p 181.81p 399835
13/02/2017 184.15p 184.15p 180.41p 182.28p 213428
10/02/2017 184.15p 184.15p 180.41p 180.88p 394400
09/02/2017 180.88p 184.38p 180.41p 182.05p 610538
08/02/2017 182.28p 185.09p 180.10p 184.38p 178869
07/02/2017 177.61p 182.28p 177.61p 182.28p 210305
06/02/2017 184.15p 184.15p 177.61p 181.35p 137123
03/02/2017 184.15p 184.15p 179.48p 182.98p 142029
02/02/2017 182.28p 185.09p 179.48p 180.41p 104985
01/02/2017 177.61p 184.62p 176.44p 184.62p 531048
31/01/2017 177.61p 177.61p 174.80p 175.27p 4504038
30/01/2017 177.14p 177.14p 173.87p 174.80p 157084
27/01/2017 177.14p 177.14p 174.24p 175.74p 141367
26/01/2017 177.14p 177.14p 173.17p 173.17p 105944
25/01/2017 170.60p 175.63p 170.60p 173.40p 167633
24/01/2017 173.63p 175.74p 170.13p 174.34p 301086
23/01/2017 173.40p 179.01p 173.40p 175.04p 904828
20/01/2017 179.01p 179.01p 173.40p 177.14p 264452
19/01/2017 177.61p 179.48p 176.75p 177.14p 4585174
18/01/2017 181.81p 181.81p 175.04p 176.67p 5035678
17/01/2017 183.68p 183.68p 178.78p 179.01p 289456
16/01/2017 178.07p 184.15p 178.07p 182.28p 185779
13/01/2017 182.51p 184.38p 178.07p 181.35p 221272
12/01/2017 186.49p 186.49p 181.11p 182.05p 204054
11/01/2017 184.15p 184.70p 180.18p 182.51p 257169
10/01/2017 179.01p 184.85p 179.01p 183.22p 141732
09/01/2017 186.49p 186.49p 181.11p 182.28p 154851
06/01/2017 183.92p 186.25p 182.05p 183.45p 417274
05/01/2017 179.01p 186.72p 179.01p 185.32p 315287
04/01/2017 185.09p 185.09p 183.36p 183.92p 167176
03/01/2017 186.95p 186.95p 179.48p 183.68p 518993
30/12/2016 179.48p 186.25p 175.97p 182.28p 345047
29/12/2016 179.48p 179.48p 176.09p 178.78p 182130
28/12/2016 179.48p 179.48p 176.21p 176.91p 163982
23/12/2016 179.48p 179.48p 175.74p 177.61p 25897
22/12/2016 176.67p 178.07p 176.67p 177.37p 266222
21/12/2016 176.91p 177.61p 175.85p 176.91p 190499
20/12/2016 176.91p 177.37p 173.87p 176.91p 529985
19/12/2016 176.67p 177.14p 174.57p 176.67p 791829
16/12/2016 176.21p 176.21p 173.63p 174.80p 1700655
15/12/2016 173.40p 176.67p 172.93p 174.34p 618493
14/12/2016 174.80p 176.67p 174.34p 174.80p 1694654
13/12/2016 176.21p 179.94p 170.44p 175.27p 8071870
12/12/2016 179.48p 181.81p 176.21p 181.58p 275481
09/12/2016 180.41p 180.41p 177.00p 178.78p 2422719
08/12/2016 179.48p 180.41p 177.61p 179.48p 405518
07/12/2016 180.41p 182.98p 177.37p 178.54p 1322920
06/12/2016 180.88p 183.92p 179.94p 182.98p 163553
05/12/2016 177.61p 181.61p 177.61p 180.88p 379581
02/12/2016 180.41p 181.11p 178.78p 180.65p 827537
01/12/2016 179.48p 182.05p 177.84p 179.71p 856776
30/11/2016 179.01p 180.65p 178.54p 179.71p 2018355
29/11/2016 179.01p 183.15p 178.07p 178.78p 642867
28/11/2016 174.80p 179.71p 174.80p 179.48p 377603
25/11/2016 182.28p 182.28p 179.01p 179.48p 294269
24/11/2016 180.41p 180.41p 177.61p 179.71p 606941
23/11/2016 182.28p 182.28p 175.97p 179.94p 3140838
22/11/2016 186.02p 186.02p 177.14p 179.48p 342632
21/11/2016 184.15p 184.15p 180.30p 180.65p 385956
18/11/2016 185.09p 185.09p 180.41p 181.35p 242017
17/11/2016 184.15p 186.49p 181.35p 182.28p 311629
16/11/2016 185.09p 185.09p 180.41p 182.75p 154284
15/11/2016 184.15p 184.38p 180.41p 182.05p 214826
14/11/2016 181.11p 185.79p 180.41p 182.75p 388980
11/11/2016 183.45p 186.02p 181.35p 184.15p 97966
10/11/2016 184.85p 188.36p 181.19p 183.45p 2600995
09/11/2016 177.61p 182.98p 173.17p 181.81p 316492
08/11/2016 179.94p 181.81p 179.48p 179.71p 206272
07/11/2016 182.28p 182.28p 179.48p 181.35p 97606
04/11/2016 183.68p 183.68p 175.85p 180.88p 513855
03/11/2016 179.94p 183.45p 177.68p 179.01p 247237
02/11/2016 182.28p 183.92p 180.65p 181.11p 238163
01/11/2016 184.62p 186.02p 182.47p 182.51p 168733
31/10/2016 188.36p 188.82p 185.32p 186.49p 348766
28/10/2016 186.49p 189.76p 182.51p 185.79p 1532384
27/10/2016 187.42p 192.80p 187.42p 191.16p 3792459
26/10/2016 187.42p 194.90p 186.02p 191.86p 1069500
25/10/2016 186.49p 191.86p 186.49p 190.46p 1183778
24/10/2016 191.40p 193.73p 186.95p 189.76p 241938
21/10/2016 187.89p 191.16p 186.72p 190.46p 465792
20/10/2016 188.36p 188.59p 186.21p 187.42p 159714
19/10/2016 187.42p 188.59p 186.21p 187.66p 284741
18/10/2016 184.15p 189.00p 184.15p 187.89p 186031
17/10/2016 188.82p 188.82p 182.28p 186.72p 1284020
14/10/2016 180.88p 185.55p 180.88p 185.09p 521000
13/10/2016 184.62p 184.62p 180.88p 183.68p 326093
12/10/2016 184.15p 184.62p 182.75p 183.92p 849514
11/10/2016 183.68p 184.15p 182.05p 182.98p 355786
10/10/2016 182.75p 187.66p 182.28p 182.98p 413456
07/10/2016 185.55p 187.89p 180.88p 186.49p 1137319
06/10/2016 185.55p 189.94p 185.55p 186.95p 202012
05/10/2016 191.63p 191.63p 184.15p 188.36p 417907
04/10/2016 186.49p 188.82p 186.49p 186.95p 574231
03/10/2016 186.95p 190.93p 184.85p 186.95p 389672
30/09/2016 181.35p 186.95p 179.66p 186.25p 845759
29/09/2016 179.48p 186.49p 178.07p 182.28p 2442070
28/09/2016 179.01p 183.22p 178.31p 182.75p 691756
27/09/2016 179.48p 180.18p 177.61p 178.31p 671304
26/09/2016 176.21p 179.48p 175.97p 178.78p 1295465
23/09/2016 175.27p 179.94p 175.27p 178.78p 459903
22/09/2016 175.27p 180.65p 175.27p 177.14p 363502
21/09/2016 176.21p 180.18p 176.21p 178.54p 706820
20/09/2016 170.60p 177.14p 170.60p 175.74p 1351414
19/09/2016 166.16p 173.87p 166.16p 173.63p 1008739
16/09/2016 160.31p 167.56p 160.31p 167.32p 809163
15/09/2016 159.38p 162.65p 158.91p 162.65p 823711
14/09/2016 158.44p 162.17p 158.44p 161.48p 1068869
13/09/2016 154.71p 158.91p 154.71p 158.68p 833823
12/09/2016 157.04p 158.91p 155.87p 158.44p 762672
09/09/2016 157.51p 161.48p 157.51p 157.98p 580810
08/09/2016 160.31p 162.42p 157.04p 160.78p 1356795
07/09/2016 158.44p 161.01p 157.51p 158.44p 1218712
06/09/2016 159.38p 164.05p 159.38p 161.01p 345790
05/09/2016 159.61p 166.39p 159.61p 161.95p 270173
02/09/2016 159.38p 166.62p 159.38p 166.62p 1313365
01/09/2016 158.21p 161.72p 157.04p 159.38p 269668
31/08/2016 156.34p 158.57p 155.17p 156.81p 699943
30/08/2016 154.00p 157.00p 153.66p 156.57p 770778
26/08/2016 155.41p 159.03p 152.60p 153.07p 594309
25/08/2016 157.04p 157.36p 155.17p 155.17p 408230
24/08/2016 160.31p 160.31p 158.21p 158.68p 204847
23/08/2016 160.31p 160.31p 157.10p 157.98p 427844
22/08/2016 156.57p 157.98p 156.11p 156.57p 837451
19/08/2016 160.31p 160.31p 156.57p 156.81p 237131
18/08/2016 157.51p 159.45p 157.24p 157.98p 241275
17/08/2016 160.08p 160.08p 157.04p 157.51p 181081
16/08/2016 160.31p 160.31p 156.11p 157.04p 971849
15/08/2016 157.28p 158.44p 154.94p 157.74p 814398
12/08/2016 157.04p 158.68p 154.00p 154.00p 1391279
11/08/2016 160.31p 160.31p 155.41p 156.57p 589806
10/08/2016 160.31p 160.31p 156.11p 157.04p 1879855
09/08/2016 160.31p 160.31p 155.87p 157.04p 189958
08/08/2016 158.21p 159.38p 156.11p 157.98p 805284
05/08/2016 156.57p 158.33p 155.17p 156.57p 514456
04/08/2016 157.04p 159.38p 153.30p 154.71p 855513
03/08/2016 158.44p 161.18p 154.94p 155.17p 1477746
02/08/2016 161.72p 163.35p 158.19p 158.91p 8306430
01/08/2016 164.52p 171.06p 159.85p 171.06p 1287050
29/07/2016 157.51p 164.52p 157.51p 161.72p 1611910
28/07/2016 163.59p 163.59p 157.51p 157.51p 489598
27/07/2016 163.59p 163.59p 158.68p 159.38p 532846
26/07/2016 162.65p 162.65p 158.91p 159.15p 805402
25/07/2016 166.39p 166.39p 159.85p 161.25p 789085
22/07/2016 163.59p 163.59p 158.91p 160.55p 510610
21/07/2016 161.48p 162.65p 160.17p 161.48p 770370
20/07/2016 160.78p 163.59p 159.85p 162.18p 109956
19/07/2016 158.21p 160.78p 152.65p 160.78p 132644
18/07/2016 158.68p 160.08p 158.21p 158.91p 239336
15/07/2016 160.78p 160.78p 157.98p 159.85p 77968
14/07/2016 157.51p 161.72p 157.46p 158.91p 203163
13/07/2016 161.48p 161.48p 157.04p 157.98p 245160
12/07/2016 156.11p 161.25p 151.67p 160.78p 634472
11/07/2016 154.24p 157.74p 153.48p 156.34p 316974
08/07/2016 145.82p 153.77p 145.82p 153.07p 593292
07/07/2016 143.49p 147.69p 143.49p 147.69p 1031622
06/07/2016 147.46p 149.10p 141.62p 144.66p 1478221
05/07/2016 149.56p 150.27p 147.46p 148.63p 4867777
04/07/2016 149.56p 149.89p 145.59p 149.33p 316258
01/07/2016 148.63p 152.84p 143.72p 150.97p 306781
30/06/2016 147.46p 147.93p 143.96p 145.82p 449544
29/06/2016 142.09p 147.46p 137.65p 145.82p 1377353
28/06/2016 137.65p 144.66p 137.65p 138.81p 651328
27/06/2016 152.60p 153.14p 136.24p 137.18p 1272694
24/06/2016 154.71p 158.68p 135.54p 152.37p 2789360
23/06/2016 175.04p 175.97p 170.89p 175.74p 241312
22/06/2016 172.93p 174.34p 168.49p 170.83p 844202
21/06/2016 170.13p 172.93p 168.03p 170.13p 1625290
20/06/2016 168.26p 169.33p 164.79p 168.26p 1023136
17/06/2016 158.91p 168.26p 158.91p 164.99p 1544607
16/06/2016 167.32p 167.32p 159.61p 161.95p 248528
15/06/2016 165.92p 168.26p 162.65p 162.65p 318815
14/06/2016 166.86p 169.37p 161.25p 164.05p 994575
13/06/2016 166.86p 170.13p 166.16p 168.73p 257217
10/06/2016 168.96p 175.50p 167.79p 170.36p 181398
09/06/2016 175.74p 175.74p 171.06p 172.93p 161190

*Close Price adjusted for both dividends and splits