Equiniti Group (EQN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/01/2018 269.50p 275.50p 269.50p 272.00p 1323324
04/01/2018 277.50p 277.50p 265.50p 268.50p 1123752
03/01/2018 291.00p 295.00p 270.50p 274.50p 679277
02/01/2018 285.00p 290.00p 285.00p 287.00p 1073873
29/12/2017 290.00p 290.00p 285.30p 285.30p 214762
28/12/2017 287.70p 289.10p 285.60p 286.90p 398949
27/12/2017 286.80p 287.00p 280.40p 286.70p 572524
22/12/2017 288.60p 288.60p 285.50p 287.00p 191435
21/12/2017 287.00p 288.30p 285.70p 287.40p 627784
20/12/2017 285.00p 287.50p 281.60p 286.00p 617199
19/12/2017 290.10p 290.10p 286.20p 287.60p 492290
18/12/2017 289.80p 293.60p 287.90p 289.00p 400636
15/12/2017 293.80p 293.80p 287.70p 288.70p 471366
14/12/2017 293.20p 293.20p 288.30p 289.00p 465699
13/12/2017 293.00p 293.00p 290.30p 290.30p 849689
12/12/2017 294.40p 294.40p 290.30p 290.30p 454373
11/12/2017 302.10p 302.23p 291.00p 293.20p 432781
08/12/2017 298.60p 301.10p 296.50p 301.10p 468443
07/12/2017 293.50p 300.50p 291.67p 300.00p 609420
06/12/2017 290.00p 297.40p 287.50p 296.00p 393347
05/12/2017 299.20p 299.20p 285.90p 290.10p 591512
04/12/2017 293.90p 298.37p 293.90p 296.20p 267047
01/12/2017 293.80p 298.07p 292.00p 292.00p 725578
30/11/2017 303.70p 303.70p 289.80p 293.80p 981463
29/11/2017 300.00p 306.40p 299.70p 305.60p 902948
28/11/2017 292.90p 298.40p 292.90p 297.50p 261684
27/11/2017 295.00p 297.85p 292.00p 294.70p 211851
24/11/2017 296.50p 300.70p 295.90p 297.40p 319598
23/11/2017 289.00p 303.20p 289.00p 298.50p 636315
22/11/2017 288.20p 293.21p 288.20p 290.00p 1241138
21/11/2017 288.60p 290.00p 282.10p 289.00p 574525
20/11/2017 289.70p 292.51p 286.20p 287.30p 457537
17/11/2017 294.40p 294.40p 287.20p 287.20p 532552
16/11/2017 287.80p 290.90p 287.00p 289.00p 341206
15/11/2017 294.00p 295.00p 286.63p 288.30p 784015
14/11/2017 293.40p 297.60p 291.60p 293.00p 875622
13/11/2017 297.50p 297.50p 290.50p 293.00p 643397
10/11/2017 297.20p 300.10p 296.00p 297.00p 241214
09/11/2017 303.60p 303.80p 295.00p 297.70p 803369
08/11/2017 303.90p 305.90p 301.20p 302.00p 1247865
07/11/2017 308.00p 309.39p 301.80p 303.50p 968844
06/11/2017 309.20p 311.16p 307.50p 308.60p 380185
03/11/2017 303.10p 311.50p 303.10p 308.50p 879549
02/11/2017 301.70p 303.45p 300.00p 303.10p 632990
01/11/2017 302.90p 306.40p 300.20p 302.00p 596592
31/10/2017 300.00p 302.90p 298.40p 302.90p 498802
30/10/2017 297.70p 300.00p 297.10p 299.00p 1059344
27/10/2017 298.90p 300.00p 294.97p 299.20p 407221
26/10/2017 299.80p 300.30p 296.90p 298.30p 4146384
25/10/2017 297.50p 301.70p 297.50p 298.00p 406845
24/10/2017 299.00p 303.10p 295.89p 297.80p 564356
23/10/2017 301.30p 303.50p 299.00p 299.00p 1279338
20/10/2017 300.00p 307.50p 297.50p 302.20p 2957934
19/10/2017 308.50p 309.10p 303.30p 304.00p 19900176
18/10/2017 313.10p 319.30p 307.20p 307.20p 967236
17/10/2017 307.30p 313.90p 303.80p 310.90p 2092200
16/10/2017 308.30p 311.20p 305.00p 307.30p 215349
13/10/2017 303.00p 310.80p 303.00p 309.30p 382955
12/10/2017 298.20p 305.90p 298.10p 304.90p 274137
11/10/2017 299.80p 303.30p 296.80p 300.80p 778118
10/10/2017 300.00p 302.40p 297.30p 299.00p 400631
09/10/2017 293.00p 300.50p 293.00p 299.60p 225894
06/10/2017 292.50p 299.80p 292.50p 299.80p 527561
05/10/2017 293.00p 298.30p 293.00p 294.00p 947395
04/10/2017 298.80p 299.10p 292.10p 292.10p 336873
03/10/2017 295.00p 301.20p 295.00p 301.20p 410636
02/10/2017 300.00p 308.20p 295.40p 299.10p 521624
29/09/2017 287.80p 301.20p 272.50p 301.20p 705580
28/09/2017 276.32p 282.68p 274.17p 281.74p 201205
27/09/2017 268.65p 280.62p 268.65p 278.66p 201948
26/09/2017 271.18p 272.49p 266.78p 270.24p 304049
25/09/2017 271.74p 277.63p 271.65p 271.65p 82269
22/09/2017 272.21p 275.48p 271.08p 274.82p 213738
21/09/2017 275.95p 276.04p 271.37p 275.29p 225179
20/09/2017 271.65p 277.72p 271.65p 275.29p 157469
19/09/2017 269.22p 274.45p 269.22p 273.23p 144486
18/09/2017 273.23p 275.76p 271.55p 273.89p 149456
15/09/2017 271.65p 276.32p 266.41p 271.93p 1326654
14/09/2017 278.19p 282.40p 274.54p 276.97p 433883
13/09/2017 275.76p 284.64p 275.76p 280.43p 609660
12/09/2017 275.10p 278.56p 272.11p 278.56p 516962
11/09/2017 279.03p 280.43p 276.23p 277.72p 172966
08/09/2017 270.38p 280.43p 270.38p 280.43p 4683226
07/09/2017 265.24p 276.46p 263.37p 270.38p 435869
06/09/2017 263.84p 265.01p 262.20p 265.01p 177214
05/09/2017 260.80p 265.48p 260.33p 262.91p 162511
04/09/2017 252.39p 261.50p 252.39p 260.57p 227556
01/09/2017 251.69p 255.89p 251.22p 251.45p 99598
31/08/2017 247.72p 256.83p 247.72p 252.39p 188458
30/08/2017 252.39p 255.66p 249.58p 253.56p 222201
29/08/2017 249.58p 252.39p 243.04p 249.58p 230921
25/08/2017 246.55p 252.39p 243.74p 249.58p 180586
24/08/2017 246.78p 251.22p 243.98p 248.42p 104732
23/08/2017 248.65p 253.79p 243.04p 249.35p 145789
22/08/2017 247.25p 249.12p 244.68p 248.88p 199151
21/08/2017 259.63p 259.63p 245.85p 247.72p 143760
18/08/2017 245.38p 258.00p 245.38p 255.89p 229769
17/08/2017 252.39p 252.39p 248.18p 248.18p 109099
16/08/2017 248.18p 251.22p 247.72p 249.58p 75963
15/08/2017 249.12p 252.16p 247.72p 248.65p 62396
14/08/2017 250.52p 250.52p 246.55p 247.95p 87622
11/08/2017 246.78p 250.75p 245.61p 250.05p 158787
10/08/2017 252.39p 252.39p 247.48p 248.88p 162768
09/08/2017 254.26p 254.26p 247.95p 252.39p 223381
08/08/2017 254.73p 254.73p 248.88p 252.16p 232409
07/08/2017 248.88p 254.73p 247.25p 254.26p 288634
04/08/2017 257.06p 257.76p 247.25p 247.25p 161872
03/08/2017 260.10p 260.33p 253.79p 253.79p 354474
02/08/2017 258.23p 261.74p 252.62p 258.00p 349555
01/08/2017 246.78p 256.36p 244.21p 256.13p 192100
31/07/2017 248.42p 250.75p 241.17p 245.85p 474208
28/07/2017 262.67p 262.67p 240.00p 247.72p 913715
27/07/2017 258.00p 266.64p 256.13p 266.64p 233075
26/07/2017 253.09p 258.93p 250.99p 255.43p 303356
25/07/2017 254.03p 254.49p 252.39p 253.32p 133870
24/07/2017 253.09p 254.26p 250.99p 254.26p 350117
21/07/2017 253.79p 256.83p 250.29p 254.26p 205333
20/07/2017 249.12p 252.62p 249.12p 250.99p 153589
19/07/2017 248.65p 253.56p 248.65p 249.35p 309794
18/07/2017 250.05p 255.89p 249.58p 254.03p 193849
17/07/2017 243.04p 254.03p 243.04p 254.03p 531548
14/07/2017 245.38p 247.25p 242.11p 243.04p 279048
13/07/2017 247.72p 255.66p 247.25p 247.48p 232142
12/07/2017 226.45p 252.16p 226.22p 249.58p 908885
11/07/2017 226.68p 231.59p 225.51p 226.92p 437261
10/07/2017 233.69p 236.03p 233.69p 235.10p 259759
07/07/2017 235.10p 235.80p 232.76p 234.16p 488204
06/07/2017 236.03p 236.73p 233.23p 233.69p 444910
05/07/2017 236.50p 239.30p 235.33p 236.50p 332245
04/07/2017 237.67p 238.60p 233.93p 235.10p 198322
03/07/2017 229.02p 239.54p 229.02p 239.54p 354845
30/06/2017 232.76p 233.46p 229.95p 233.46p 326573
29/06/2017 227.15p 227.85p 224.58p 226.22p 244603
28/06/2017 225.51p 227.38p 224.11p 225.75p 215933
27/06/2017 226.22p 227.15p 223.41p 227.15p 203372
26/06/2017 231.82p 232.06p 226.22p 226.68p 361230
23/06/2017 231.82p 232.76p 229.25p 230.89p 180203
22/06/2017 233.46p 234.86p 231.59p 232.76p 172621
21/06/2017 230.42p 234.16p 227.15p 232.76p 522352
20/06/2017 220.14p 230.66p 220.14p 228.09p 285236
19/06/2017 216.17p 221.31p 215.23p 220.14p 74220
16/06/2017 213.83p 220.61p 213.51p 218.04p 1900989
15/06/2017 210.32p 213.83p 210.32p 211.73p 289811
14/06/2017 210.32p 215.93p 210.09p 213.60p 257482
13/06/2017 207.52p 213.13p 203.31p 209.39p 2580955
12/06/2017 206.59p 209.86p 202.38p 205.18p 281270
09/06/2017 210.32p 210.46p 201.68p 207.52p 442624
08/06/2017 200.74p 209.39p 197.94p 208.92p 293333
07/06/2017 205.65p 205.65p 197.24p 200.98p 209148
06/06/2017 204.72p 208.45p 201.21p 202.38p 227510
05/06/2017 207.29p 208.45p 201.21p 205.42p 132719
02/06/2017 207.52p 209.04p 204.48p 206.82p 214347
01/06/2017 207.05p 209.16p 203.31p 207.52p 621795
31/05/2017 203.55p 209.39p 198.17p 209.16p 700158
30/05/2017 198.17p 204.48p 198.02p 199.81p 658836
26/05/2017 201.68p 204.25p 200.28p 200.98p 326690
25/05/2017 198.41p 202.09p 197.00p 201.91p 361258
24/05/2017 199.11p 203.08p 197.53p 201.91p 129689
23/05/2017 203.31p 203.55p 198.64p 199.81p 149994
22/05/2017 203.78p 203.78p 199.34p 200.74p 132513
19/05/2017 198.17p 202.61p 197.24p 201.91p 267209
18/05/2017 197.24p 199.57p 195.65p 197.47p 2096258
17/05/2017 204.72p 204.72p 196.54p 198.17p 399323
16/05/2017 201.44p 201.91p 195.78p 201.91p 2623956
15/05/2017 202.38p 202.61p 199.11p 199.57p 392428
12/05/2017 203.78p 204.48p 198.41p 203.08p 1162046
11/05/2017 199.57p 204.08p 199.11p 199.81p 2332192
10/05/2017 206.59p 206.59p 200.51p 204.25p 194026
09/05/2017 205.18p 206.12p 200.04p 200.74p 770148
08/05/2017 205.65p 205.65p 199.34p 201.21p 1822752
05/05/2017 205.65p 205.65p 200.04p 203.55p 92537
04/05/2017 207.05p 207.05p 200.04p 203.55p 308087
03/05/2017 206.59p 207.52p 205.18p 205.65p 362931
02/05/2017 207.29p 209.62p 205.65p 207.05p 253826
28/04/2017 205.65p 207.99p 204.48p 206.35p 387863
27/04/2017 204.48p 205.65p 204.25p 205.65p 359089
26/04/2017 203.78p 204.48p 199.81p 203.78p 610100
25/04/2017 194.43p 206.12p 192.56p 204.25p 576038
24/04/2017 194.43p 199.11p 192.10p 194.67p 439380
21/04/2017 188.82p 197.70p 188.82p 197.70p 917252
20/04/2017 186.95p 190.93p 185.09p 190.69p 602679
19/04/2017 185.55p 189.76p 185.55p 188.12p 775290
18/04/2017 186.72p 189.53p 182.51p 187.66p 342333
13/04/2017 186.02p 186.75p 185.08p 186.02p 559247
12/04/2017 183.45p 186.95p 183.45p 185.09p 401006
11/04/2017 184.15p 185.79p 182.51p 184.15p 971158
10/04/2017 189.06p 189.53p 184.38p 185.09p 92007
07/04/2017 187.42p 191.10p 184.15p 185.55p 2652700
06/04/2017 182.28p 187.42p 182.28p 187.19p 320199
05/04/2017 185.55p 185.79p 182.75p 183.92p 268218
04/04/2017 184.38p 185.32p 183.22p 185.09p 220277
03/04/2017 184.15p 185.55p 182.05p 182.75p 507158
31/03/2017 185.09p 185.09p 182.28p 183.22p 495878
30/03/2017 179.94p 185.09p 179.94p 184.15p 778195
29/03/2017 185.55p 185.55p 181.35p 183.45p 162260
28/03/2017 183.22p 185.32p 179.71p 182.05p 625988
27/03/2017 183.22p 185.13p 181.35p 183.92p 154233
24/03/2017 181.81p 185.32p 181.81p 184.62p 357249
23/03/2017 178.31p 183.92p 178.31p 183.22p 217471
22/03/2017 179.94p 181.81p 178.78p 181.58p 225428

*Close Price adjusted for both dividends and splits