Equiniti Group (EQN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/06/2016 179.01p 179.01p 170.13p 173.87p 266450
07/06/2016 177.61p 179.24p 175.74p 177.37p 1647646
06/06/2016 177.61p 177.61p 173.17p 176.44p 458173
03/06/2016 179.94p 180.41p 173.17p 176.67p 387535
02/06/2016 174.34p 180.41p 174.34p 179.48p 314849
01/06/2016 179.01p 180.39p 176.67p 177.61p 490702
31/05/2016 174.80p 183.22p 174.57p 181.58p 3314529
27/05/2016 175.74p 175.74p 172.00p 174.57p 270251
26/05/2016 173.40p 176.67p 167.09p 175.50p 582171
25/05/2016 179.48p 179.48p 169.90p 170.60p 644676
24/05/2016 176.44p 178.54p 172.93p 177.84p 434454
23/05/2016 175.74p 177.92p 174.10p 177.14p 245791
20/05/2016 171.76p 175.92p 167.91p 175.74p 2207313
19/05/2016 175.74p 175.74p 168.49p 173.17p 407318
18/05/2016 168.03p 175.27p 168.03p 173.63p 717632
17/05/2016 181.81p 181.81p 174.80p 175.74p 388296
16/05/2016 171.06p 180.41p 171.06p 179.71p 423748
13/05/2016 176.21p 179.48p 174.64p 179.01p 909282
12/05/2016 179.71p 179.94p 177.61p 179.01p 796076
11/05/2016 172.93p 181.81p 172.93p 180.18p 1027956
10/05/2016 170.60p 176.91p 170.60p 175.74p 1050995
09/05/2016 165.92p 173.17p 162.98p 171.06p 2156140
06/05/2016 158.91p 165.46p 157.28p 163.12p 4881358
05/05/2016 158.91p 159.61p 157.51p 158.68p 362879
04/05/2016 157.04p 160.78p 157.04p 158.91p 1013757
03/05/2016 157.51p 159.85p 157.04p 157.98p 431999
29/04/2016 157.98p 159.85p 155.17p 158.68p 1375766
28/04/2016 156.11p 159.61p 149.56p 157.98p 70051976
27/04/2016 149.56p 156.11p 149.56p 154.47p 327544
26/04/2016 155.17p 155.41p 148.77p 151.43p 1753258
25/04/2016 155.17p 157.28p 150.73p 151.67p 1181851
22/04/2016 157.51p 158.19p 156.46p 157.51p 1191374
21/04/2016 155.87p 157.98p 152.96p 155.87p 990215
20/04/2016 156.11p 156.11p 152.46p 154.47p 1571747
19/04/2016 151.90p 154.71p 150.22p 154.71p 226272
18/04/2016 149.56p 152.13p 145.36p 151.90p 171515
15/04/2016 151.43p 151.43p 146.76p 147.93p 135227
14/04/2016 149.56p 149.56p 147.32p 148.86p 47322
13/04/2016 140.22p 149.72p 140.22p 149.10p 416316
12/04/2016 144.89p 154.00p 144.89p 147.46p 200065
11/04/2016 154.24p 154.24p 146.26p 148.86p 207169
08/04/2016 148.16p 151.43p 145.17p 149.56p 1113633
07/04/2016 146.53p 149.56p 143.11p 148.63p 2297321
06/04/2016 149.56p 149.56p 143.02p 145.82p 432843
05/04/2016 149.56p 149.56p 143.02p 143.96p 982505
04/04/2016 149.10p 149.33p 146.81p 147.69p 365338
01/04/2016 145.36p 150.50p 145.36p 149.56p 225055
31/03/2016 151.43p 151.43p 143.21p 146.53p 90775
30/03/2016 142.09p 149.56p 142.09p 146.99p 183859
29/03/2016 142.09p 149.80p 142.09p 149.56p 204030
24/03/2016 150.50p 150.50p 142.09p 148.40p 390428
23/03/2016 147.69p 151.43p 147.69p 150.27p 606061
22/03/2016 144.42p 151.20p 144.42p 149.56p 617116
21/03/2016 138.35p 145.82p 138.35p 145.12p 632674
18/03/2016 132.74p 143.96p 132.74p 143.02p 1142862
17/03/2016 143.25p 143.25p 131.80p 133.67p 1140013
16/03/2016 136.94p 138.11p 134.79p 135.31p 1513668
15/03/2016 141.15p 141.15p 134.37p 134.84p 980142
14/03/2016 135.54p 140.45p 135.54p 138.35p 138065
11/03/2016 138.35p 147.13p 133.67p 137.41p 1290266
10/03/2016 140.22p 145.11p 138.09p 140.22p 423021
09/03/2016 144.89p 148.63p 142.09p 144.66p 182102
08/03/2016 144.89p 155.57p 142.32p 144.42p 1760181
07/03/2016 142.55p 148.98p 139.28p 147.93p 490652
04/03/2016 139.28p 141.15p 135.54p 140.22p 653162
03/03/2016 135.54p 137.10p 133.67p 135.07p 253462
02/03/2016 139.98p 141.15p 133.91p 136.48p 537316
01/03/2016 132.74p 140.22p 132.74p 139.75p 111827
29/02/2016 131.80p 136.94p 130.40p 136.48p 745322
26/02/2016 128.30p 137.88p 128.30p 131.34p 374789
25/02/2016 128.06p 136.71p 128.06p 133.67p 250967
24/02/2016 126.19p 133.91p 126.19p 133.44p 745246
23/02/2016 130.40p 139.28p 129.93p 131.34p 189227
22/02/2016 140.22p 144.67p 131.80p 136.71p 188878
19/02/2016 137.65p 144.89p 136.17p 143.72p 258225
18/02/2016 135.54p 138.81p 127.13p 135.54p 315267
17/02/2016 122.46p 130.87p 122.46p 124.33p 285073
16/02/2016 126.19p 126.19p 120.82p 124.33p 307102
15/02/2016 128.06p 131.10p 122.69p 124.33p 366468
12/02/2016 121.52p 132.50p 121.52p 125.96p 695278
11/02/2016 131.10p 133.99p 119.18p 121.52p 419130
10/02/2016 135.54p 137.41p 130.87p 132.74p 353401
09/02/2016 137.41p 141.15p 127.60p 136.71p 462445
08/02/2016 144.89p 148.34p 132.97p 138.11p 1045634
05/02/2016 144.89p 149.56p 144.89p 146.53p 1150450
04/02/2016 155.64p 155.64p 145.82p 148.16p 2712576
03/02/2016 149.56p 149.93p 146.06p 149.33p 155116
02/02/2016 143.02p 152.37p 143.02p 150.97p 753424
01/02/2016 153.30p 153.30p 134.61p 144.19p 363285
29/01/2016 156.34p 156.34p 149.56p 150.03p 605783
28/01/2016 150.50p 155.75p 150.03p 151.90p 813302
27/01/2016 150.50p 154.24p 150.50p 152.37p 88822
26/01/2016 150.50p 154.24p 147.93p 154.24p 1218885
25/01/2016 152.84p 156.57p 148.24p 149.56p 1581330
22/01/2016 148.63p 153.07p 147.69p 148.63p 198680
21/01/2016 150.73p 154.24p 144.89p 148.63p 1217250
20/01/2016 150.50p 154.00p 145.18p 151.90p 201797
19/01/2016 155.17p 159.58p 151.20p 155.17p 181918
18/01/2016 152.84p 156.57p 150.97p 154.24p 396250
15/01/2016 162.65p 167.79p 146.76p 150.97p 1443531
14/01/2016 164.99p 166.86p 148.66p 163.35p 981242
13/01/2016 164.75p 170.13p 164.75p 167.32p 200893
12/01/2016 169.19p 169.19p 161.72p 164.52p 305792
11/01/2016 165.92p 169.01p 163.82p 164.52p 167452
08/01/2016 170.13p 170.13p 165.89p 167.32p 102696
07/01/2016 164.05p 168.96p 162.65p 168.96p 652115
06/01/2016 167.32p 170.13p 165.10p 169.19p 171788
05/01/2016 165.46p 169.19p 163.35p 169.19p 697352
04/01/2016 166.39p 171.76p 164.29p 167.32p 377889
31/12/2015 174.57p 177.61p 168.96p 170.25p 142189
30/12/2015 172.47p 174.57p 166.86p 173.63p 740785
29/12/2015 172.93p 172.93p 163.82p 166.39p 81984
24/12/2015 169.43p 172.70p 166.97p 172.70p 1214
23/12/2015 170.13p 170.13p 164.99p 168.03p 119527
22/12/2015 172.47p 172.47p 168.73p 169.66p 266552
21/12/2015 172.93p 172.93p 167.72p 169.19p 476952
18/12/2015 163.59p 175.27p 162.65p 167.79p 8218050
17/12/2015 162.65p 165.22p 162.42p 165.22p 241260
16/12/2015 164.52p 165.93p 160.78p 162.42p 553865
15/12/2015 166.39p 166.62p 155.03p 162.88p 1099666
14/12/2015 167.79p 174.01p 163.85p 167.09p 347411
11/12/2015 166.86p 174.10p 166.86p 171.30p 204060
10/12/2015 168.26p 174.34p 168.26p 174.34p 618703
09/12/2015 168.26p 175.04p 168.26p 172.47p 365762
08/12/2015 172.93p 173.80p 168.03p 171.06p 651005
07/12/2015 168.26p 176.32p 167.56p 172.00p 1179561
04/12/2015 163.59p 167.56p 163.59p 165.46p 399020
03/12/2015 165.22p 167.79p 162.65p 166.39p 633779
02/12/2015 165.46p 167.09p 162.07p 164.75p 476265
01/12/2015 158.91p 167.32p 156.70p 166.16p 302024
30/11/2015 156.11p 165.48p 156.11p 162.42p 159392
27/11/2015 160.31p 165.46p 160.08p 163.59p 872085
26/11/2015 158.44p 165.27p 157.98p 160.55p 657931
25/11/2015 154.94p 163.59p 154.47p 159.85p 798466
24/11/2015 156.81p 161.72p 155.61p 158.91p 966038
23/11/2015 157.51p 158.91p 154.94p 157.04p 188406
20/11/2015 160.78p 161.72p 157.51p 157.74p 398217
19/11/2015 159.85p 162.65p 155.17p 158.91p 1199204
18/11/2015 160.78p 161.64p 156.57p 158.91p 416904
17/11/2015 163.59p 164.29p 159.85p 159.85p 840812
16/11/2015 160.78p 162.46p 157.51p 161.25p 466884
13/11/2015 162.18p 164.13p 157.16p 159.38p 629016
12/11/2015 164.52p 168.32p 162.21p 163.12p 1212840
11/11/2015 162.18p 164.52p 162.18p 164.52p 332617
10/11/2015 160.31p 164.75p 156.81p 161.72p 541983
09/11/2015 157.98p 168.26p 156.23p 160.31p 1561518
06/11/2015 154.24p 157.04p 153.30p 157.04p 3771570
05/11/2015 149.56p 157.51p 148.68p 154.24p 2358382
04/11/2015 147.69p 149.56p 146.76p 149.10p 3334284

*Close Price adjusted for both dividends and splits