Equiniti Group (EQN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/10/2018 212.00p 214.50p 207.00p 210.50p 653471
18/10/2018 216.50p 217.34p 209.50p 210.00p 884834
17/10/2018 219.50p 221.50p 210.00p 213.50p 799771
16/10/2018 204.50p 218.13p 201.00p 216.50p 1533923
15/10/2018 209.00p 215.50p 201.50p 202.00p 2407173
12/10/2018 218.00p 227.00p 199.40p 208.50p 6689109
11/10/2018 228.00p 232.00p 206.00p 211.50p 7391670
10/10/2018 233.00p 237.00p 230.50p 232.00p 1029487
09/10/2018 235.00p 236.00p 225.00p 232.50p 1387905
08/10/2018 243.00p 246.00p 235.50p 235.50p 1271195
05/10/2018 242.00p 248.00p 239.00p 243.00p 1238090
04/10/2018 234.50p 248.00p 234.50p 238.50p 2171964
03/10/2018 247.00p 250.00p 234.00p 235.00p 2296672
02/10/2018 259.50p 259.50p 241.50p 247.50p 1788565
01/10/2018 265.50p 267.00p 257.50p 258.00p 2411601
28/09/2018 263.00p 267.00p 262.00p 266.00p 1822379
27/09/2018 261.50p 264.50p 257.50p 261.00p 1007970
26/09/2018 261.00p 264.50p 258.50p 258.50p 1346988
25/09/2018 262.00p 263.50p 258.50p 263.50p 965237
24/09/2018 255.50p 266.00p 255.16p 263.50p 888500
21/09/2018 262.00p 262.00p 255.50p 257.00p 1961666
20/09/2018 256.00p 262.00p 255.00p 260.00p 953591
19/09/2018 254.50p 261.48p 254.50p 255.00p 808368
18/09/2018 249.00p 261.00p 249.00p 257.50p 3095469
17/09/2018 247.00p 251.38p 245.50p 249.00p 764839
14/09/2018 252.00p 253.00p 246.50p 249.00p 1523042
13/09/2018 251.00p 256.00p 246.50p 253.00p 691591
12/09/2018 252.00p 256.00p 249.00p 252.00p 643975
11/09/2018 246.00p 256.00p 246.00p 256.00p 671645
10/09/2018 248.00p 252.00p 242.50p 252.00p 814906
07/09/2018 245.00p 252.00p 245.00p 251.50p 1349643
06/09/2018 246.50p 252.00p 244.00p 247.50p 1031171
05/09/2018 242.00p 251.00p 240.50p 245.00p 2233532
04/09/2018 227.00p 243.21p 220.00p 241.00p 2567556
03/09/2018 221.00p 228.50p 220.00p 227.50p 1136110
31/08/2018 220.00p 221.50p 220.00p 221.50p 1934533
30/08/2018 226.00p 226.00p 219.50p 222.00p 817256
29/08/2018 220.00p 225.45p 219.00p 220.00p 472983
28/08/2018 218.00p 224.00p 218.00p 220.00p 304573
24/08/2018 219.00p 221.50p 217.23p 221.50p 528504
23/08/2018 219.50p 220.50p 217.50p 219.50p 202946
22/08/2018 217.00p 220.00p 216.50p 220.00p 727193
21/08/2018 221.00p 223.00p 219.50p 219.50p 2803185
20/08/2018 219.00p 223.39p 218.93p 220.50p 1999824
17/08/2018 219.50p 221.34p 216.50p 218.00p 664177
16/08/2018 217.50p 218.50p 214.50p 217.50p 757834
15/08/2018 215.00p 217.50p 212.50p 217.50p 524212
14/08/2018 213.50p 216.50p 211.50p 214.50p 917478
13/08/2018 212.00p 216.00p 209.60p 215.00p 452060
10/08/2018 211.00p 214.20p 206.00p 210.50p 564216
09/08/2018 209.50p 214.50p 206.50p 214.00p 458867
08/08/2018 206.00p 209.50p 205.00p 207.50p 590384
07/08/2018 209.50p 212.30p 204.50p 204.50p 456018
06/08/2018 209.50p 214.50p 202.50p 209.50p 636264
03/08/2018 208.50p 209.00p 205.50p 207.50p 673071
02/08/2018 209.00p 209.84p 204.50p 206.50p 510670
01/08/2018 214.50p 215.88p 207.00p 207.50p 1216381
31/07/2018 215.50p 220.19p 212.50p 214.00p 1753163
30/07/2018 220.00p 220.00p 211.00p 215.00p 4229966
27/07/2018 225.00p 245.50p 221.00p 221.00p 6779858
26/07/2018 207.00p 209.80p 204.50p 208.00p 1151304
25/07/2018 208.50p 209.50p 204.90p 206.00p 690647
24/07/2018 210.00p 219.00p 206.50p 208.00p 1656888
23/07/2018 209.50p 209.91p 206.00p 208.50p 638871
20/07/2018 217.00p 218.25p 208.50p 209.50p 950539
19/07/2018 215.00p 218.50p 212.00p 216.00p 437548
18/07/2018 215.00p 218.50p 211.50p 216.00p 548606
17/07/2018 208.50p 210.50p 207.43p 210.50p 1150988
16/07/2018 211.50p 212.56p 209.00p 209.50p 3063038
13/07/2018 213.00p 213.00p 206.50p 210.50p 1667918
12/07/2018 217.50p 219.00p 208.66p 211.00p 2767366
11/07/2018 220.00p 225.50p 209.00p 218.00p 4543961
10/07/2018 225.50p 235.00p 218.00p 220.00p 3758741
09/07/2018 243.50p 246.11p 241.00p 243.00p 1733428
06/07/2018 233.50p 243.50p 232.00p 242.00p 1350400
05/07/2018 233.00p 240.00p 231.00p 234.00p 673283
04/07/2018 230.00p 231.50p 229.50p 230.00p 1397997
03/07/2018 233.00p 235.50p 227.00p 229.50p 758184
02/07/2018 249.00p 249.00p 232.00p 232.00p 1366179
29/06/2018 234.00p 249.50p 234.00p 247.00p 2231690
28/06/2018 236.50p 238.50p 233.50p 234.50p 2244527
27/06/2018 242.00p 244.00p 234.50p 235.00p 1421319
26/06/2018 243.00p 245.00p 241.50p 242.00p 1001057
25/06/2018 249.50p 250.50p 243.00p 243.00p 1748626
22/06/2018 248.50p 251.50p 248.00p 249.00p 931150
21/06/2018 251.00p 253.50p 247.50p 250.50p 535440
20/06/2018 254.50p 255.00p 248.50p 249.00p 570595
19/06/2018 249.00p 252.00p 246.00p 252.00p 417769
18/06/2018 253.00p 255.75p 249.00p 251.00p 747768
15/06/2018 255.50p 255.50p 251.00p 251.00p 1552459
14/06/2018 257.00p 257.00p 252.86p 254.00p 880392
13/06/2018 256.00p 257.50p 252.50p 256.50p 5257726
12/06/2018 253.50p 255.00p 249.00p 250.50p 490043
11/06/2018 257.00p 257.50p 249.50p 253.50p 1678707
08/06/2018 259.50p 259.50p 255.56p 257.00p 553503
07/06/2018 257.00p 261.50p 257.00p 258.00p 230085
06/06/2018 260.00p 262.00p 257.00p 260.00p 3460313
05/06/2018 260.50p 261.00p 257.00p 259.50p 2624705
04/06/2018 260.75p 264.50p 257.50p 259.00p 1448262
01/06/2018 260.50p 265.00p 258.59p 261.50p 1304626
31/05/2018 262.50p 266.50p 260.00p 260.50p 418507
30/05/2018 269.00p 269.00p 262.39p 264.50p 322641
29/05/2018 274.00p 274.00p 264.50p 265.00p 365540
25/05/2018 271.00p 272.00p 265.00p 271.00p 486253
24/05/2018 272.50p 274.00p 270.00p 271.00p 352596
23/05/2018 278.00p 278.00p 271.50p 272.00p 201815
22/05/2018 277.00p 280.50p 276.13p 278.00p 240407
21/05/2018 279.50p 284.00p 278.00p 278.00p 293114
18/05/2018 282.00p 282.50p 276.50p 278.00p 454959
17/05/2018 280.00p 289.00p 279.43p 281.00p 1002529
16/05/2018 281.50p 281.85p 278.50p 278.50p 340528
15/05/2018 275.00p 284.50p 275.00p 279.50p 492796
14/05/2018 283.50p 284.69p 273.00p 274.00p 616842
11/05/2018 286.50p 287.00p 281.50p 282.00p 751426
10/05/2018 276.50p 287.00p 274.50p 287.00p 447108
09/05/2018 276.00p 277.50p 270.50p 274.00p 216162
08/05/2018 278.50p 279.50p 274.50p 276.00p 279739
04/05/2018 278.00p 280.00p 275.00p 276.00p 485884
03/05/2018 279.50p 284.23p 274.50p 276.50p 832937
02/05/2018 279.50p 281.50p 274.69p 278.50p 807874
01/05/2018 277.50p 281.00p 275.69p 278.00p 605610
30/04/2018 285.00p 287.00p 275.50p 275.50p 1404736
27/04/2018 280.50p 284.00p 279.50p 283.00p 922088
26/04/2018 280.00p 281.00p 276.00p 280.00p 416905
25/04/2018 287.00p 287.50p 275.50p 277.00p 1168632
24/04/2018 286.00p 288.00p 284.50p 288.00p 939263
23/04/2018 281.00p 286.00p 278.13p 286.00p 1435429
20/04/2018 280.00p 283.00p 278.00p 282.00p 809952
19/04/2018 272.50p 280.00p 272.50p 279.00p 427062
18/04/2018 278.50p 279.25p 274.50p 276.50p 880431
17/04/2018 280.50p 280.50p 275.50p 275.50p 646049
16/04/2018 282.00p 282.00p 277.13p 278.00p 623225
13/04/2018 282.50p 283.00p 278.50p 279.50p 461478
12/04/2018 285.00p 286.00p 282.50p 283.00p 496730
11/04/2018 291.00p 291.00p 286.50p 288.00p 1306179
10/04/2018 294.00p 294.50p 289.50p 290.00p 1038485
09/04/2018 288.00p 291.00p 287.00p 291.00p 2371492
06/04/2018 294.00p 294.00p 289.50p 290.00p 768562
05/04/2018 296.00p 298.63p 290.81p 293.50p 910766
04/04/2018 293.00p 296.00p 291.00p 293.50p 944225
03/04/2018 296.00p 297.00p 293.00p 294.50p 618362
29/03/2018 298.50p 302.50p 298.00p 298.50p 573129
28/03/2018 304.00p 305.50p 298.00p 300.00p 594911
27/03/2018 307.00p 308.50p 303.00p 306.50p 615907
26/03/2018 311.50p 311.50p 301.50p 303.50p 456374
23/03/2018 310.50p 313.50p 306.00p 311.50p 413709
22/03/2018 307.00p 315.50p 307.00p 312.00p 995079
21/03/2018 310.00p 312.50p 307.00p 311.50p 692761
20/03/2018 309.00p 315.50p 308.88p 312.50p 814012
19/03/2018 313.00p 313.00p 307.00p 309.50p 837600
16/03/2018 312.50p 313.00p 302.50p 310.00p 8471543
15/03/2018 313.50p 318.50p 310.00p 310.00p 740101
14/03/2018 314.00p 320.00p 310.31p 313.50p 2373107
13/03/2018 328.00p 330.00p 315.00p 315.00p 1410085
12/03/2018 309.50p 329.00p 305.50p 326.50p 1525548
09/03/2018 309.00p 313.50p 307.50p 309.50p 3603702
08/03/2018 302.50p 310.00p 298.12p 309.50p 1586389
07/03/2018 295.00p 309.50p 281.00p 303.50p 2308394
06/03/2018 299.00p 299.00p 285.50p 286.50p 1130317
05/03/2018 295.00p 295.50p 289.00p 292.50p 502310
02/03/2018 290.00p 296.00p 286.50p 289.50p 666105
01/03/2018 290.00p 293.50p 286.00p 291.50p 537935
28/02/2018 293.00p 295.00p 287.50p 287.50p 806964
27/02/2018 295.50p 299.00p 293.00p 294.00p 575356
26/02/2018 291.50p 297.50p 290.95p 293.00p 447968
23/02/2018 290.00p 294.00p 289.00p 291.00p 283223
22/02/2018 286.00p 288.00p 283.50p 288.00p 450382
21/02/2018 280.00p 290.50p 279.00p 289.50p 304641
20/02/2018 280.00p 280.00p 276.00p 278.50p 295804
19/02/2018 268.00p 278.50p 268.00p 274.00p 257270
16/02/2018 274.50p 275.00p 272.50p 274.00p 579267
15/02/2018 275.00p 276.00p 268.50p 273.00p 1336367
14/02/2018 270.00p 273.50p 265.50p 272.00p 397836
13/02/2018 280.00p 280.00p 270.00p 270.00p 403035
12/02/2018 281.50p 281.50p 272.50p 274.00p 414761
09/02/2018 271.50p 277.50p 271.50p 274.00p 887641
08/02/2018 273.00p 280.50p 273.00p 275.00p 507418
07/02/2018 274.00p 274.50p 269.00p 274.50p 408140
06/02/2018 270.50p 272.00p 260.00p 269.00p 747541
05/02/2018 275.00p 275.00p 266.00p 272.00p 617649
02/02/2018 272.50p 280.00p 272.50p 275.50p 262342
01/02/2018 271.00p 280.00p 271.00p 278.50p 473602
31/01/2018 280.00p 280.00p 270.50p 271.00p 375536
30/01/2018 273.00p 277.50p 273.00p 277.50p 406994
29/01/2018 276.00p 278.50p 275.00p 277.00p 358534
26/01/2018 270.00p 279.00p 270.00p 276.50p 450290
25/01/2018 273.00p 274.00p 271.00p 274.00p 245965
24/01/2018 269.50p 274.00p 269.00p 273.50p 265599
23/01/2018 272.50p 274.50p 268.54p 271.00p 317064
22/01/2018 275.00p 275.00p 266.00p 272.00p 380290
19/01/2018 269.00p 274.50p 266.00p 274.00p 330003
18/01/2018 274.50p 274.50p 268.00p 268.50p 553616
17/01/2018 271.50p 277.50p 271.50p 274.50p 330533
16/01/2018 280.00p 284.50p 276.00p 276.50p 444345
15/01/2018 283.50p 284.50p 280.50p 281.00p 279044
12/01/2018 285.00p 285.00p 280.00p 280.50p 394645
11/01/2018 280.00p 285.00p 279.50p 280.50p 495334
10/01/2018 281.00p 281.80p 276.00p 281.00p 736917
09/01/2018 276.00p 281.00p 274.50p 280.00p 590518
08/01/2018 275.00p 275.00p 271.50p 273.50p 388757

*Close Price adjusted for both dividends and splits