M&G Equity Inv Trust ZDP Shares (MEQZ) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M&G Equity Inv Trust ZDP Shares

Date Open High Low Close* Volume
12/10/2010 86.00p 86.25p 85.50p 86.00p 20000
11/10/2010 85.75p 86.25p 85.25p 86.00p 16000
08/10/2010 85.50p 86.00p 85.50p 85.75p 16250
07/10/2010 85.25p 86.00p 85.25p 85.50p 17000
06/10/2010 84.75p 85.75p 84.50p 85.00p 27500
05/10/2010 84.75p 85.25p 84.75p 84.75p 3144
04/10/2010 84.75p 84.75p 84.25p 84.75p 9683
01/10/2010 84.75p 84.75p 84.50p 84.75p 0
30/09/2010 84.75p 84.75p 84.00p 84.75p 6000
29/09/2010 84.75p 84.75p 84.50p 84.75p 0
28/09/2010 84.75p 85.25p 84.15p 84.75p 62602
27/09/2010 84.50p 85.00p 84.05p 84.75p 61838
24/09/2010 84.50p 84.75p 84.05p 84.50p 10000
23/09/2010 84.50p 84.75p 84.50p 84.50p 0
22/09/2010 84.50p 84.75p 84.00p 84.50p 15740
21/09/2010 84.50p 85.00p 84.05p 84.50p 38000
20/09/2010 84.50p 84.75p 84.05p 84.50p 10000
17/09/2010 83.50p 85.00p 83.50p 84.50p 6344
16/09/2010 83.25p 83.75p 83.25p 83.50p 69862
15/09/2010 83.25p 83.75p 83.05p 83.25p 41350
14/09/2010 82.50p 84.50p 82.50p 83.25p 75292
13/09/2010 82.00p 83.00p 82.00p 82.50p 8048
10/09/2010 82.00p 82.50p 81.66p 82.00p 1514
09/09/2010 81.25p 82.25p 81.25p 82.00p 0
08/09/2010 81.50p 81.50p 80.75p 81.25p 32662
07/09/2010 81.25p 81.50p 81.00p 81.50p 0
06/09/2010 80.50p 81.25p 80.50p 81.25p 27511
03/09/2010 80.00p 80.50p 80.00p 80.25p 25000
02/09/2010 80.00p 80.50p 80.00p 80.00p 0
01/09/2010 80.00p 80.50p 80.00p 80.00p 20000
31/08/2010 80.25p 80.25p 79.50p 80.00p 20000
27/08/2010 80.25p 80.25p 79.50p 80.25p 18228
26/08/2010 80.25p 80.25p 79.50p 80.25p 0
25/08/2010 80.50p 80.75p 80.25p 80.25p 49874
24/08/2010 80.50p 81.00p 80.50p 80.50p 0
23/08/2010 80.50p 81.00p 80.25p 80.50p 185800
20/08/2010 80.50p 81.25p 80.50p 80.50p 2452
19/08/2010 80.50p 81.00p 80.25p 80.50p 66500
18/08/2010 80.50p 81.00p 80.18p 80.50p 12375
17/08/2010 80.50p 81.00p 80.18p 80.50p 15088
16/08/2010 80.50p 81.00p 80.50p 80.50p 0
13/08/2010 80.50p 81.00p 80.50p 80.50p 0
12/08/2010 80.50p 81.00p 80.50p 80.50p 0
11/08/2010 80.50p 81.00p 80.50p 80.50p 0
10/08/2010 80.25p 81.00p 80.25p 80.25p 86067
09/08/2010 80.00p 80.75p 79.75p 80.25p 69735
06/08/2010 80.00p 80.50p 79.75p 80.00p 1000
05/08/2010 79.75p 80.50p 79.75p 80.00p 0
04/08/2010 79.75p 80.50p 79.65p 79.75p 10000
03/08/2010 80.00p 80.50p 79.75p 79.75p 60000
02/08/2010 79.75p 80.50p 79.75p 80.00p 7830
30/07/2010 79.75p 80.75p 79.65p 79.75p 18052
29/07/2010 79.25p 80.25p 79.00p 79.50p 9000
28/07/2010 78.75p 79.50p 78.75p 79.00p 35799
27/07/2010 78.50p 79.25p 78.45p 78.75p 38000
26/07/2010 79.00p 79.20p 78.50p 78.50p 1241
23/07/2010 78.50p 79.25p 78.50p 79.00p 10409
22/07/2010 78.50p 78.50p 78.00p 78.50p 19500
21/07/2010 78.50p 78.50p 77.93p 78.50p 105000
20/07/2010 78.50p 78.50p 78.15p 78.50p 74000
19/07/2010 78.25p 79.00p 77.75p 78.50p 21585
16/07/2010 78.25p 79.00p 78.25p 78.25p 31400
15/07/2010 78.00p 78.50p 78.00p 78.25p 0
14/07/2010 77.50p 78.25p 77.00p 78.00p 53459
13/07/2010 77.25p 77.90p 77.25p 77.50p 5057
12/07/2010 77.00p 77.50p 77.00p 77.25p 22000
09/07/2010 77.00p 77.25p 77.00p 77.00p 0
08/07/2010 76.75p 77.25p 76.25p 76.75p 47500
07/07/2010 76.25p 76.50p 76.00p 76.25p 23500
06/07/2010 76.00p 77.00p 75.78p 76.25p 29000
05/07/2010 75.75p 76.50p 75.61p 76.00p 6402
02/07/2010 75.75p 76.50p 75.52p 75.75p 69369
01/07/2010 76.50p 76.50p 75.75p 75.75p 15000
30/06/2010 76.75p 77.00p 76.25p 76.75p 22849
29/06/2010 76.75p 77.75p 76.75p 76.75p 65800
28/06/2010 76.75p 77.45p 76.30p 76.75p 13730
25/06/2010 76.75p 77.45p 76.75p 76.75p 5890
24/06/2010 76.50p 77.00p 76.30p 76.75p 26000
23/06/2010 76.25p 77.00p 76.00p 76.25p 74325
22/06/2010 76.00p 77.00p 76.00p 76.00p 33000
21/06/2010 75.75p 76.66p 75.50p 76.00p 134436
18/06/2010 75.75p 76.25p 75.75p 75.75p 48516
17/06/2010 75.75p 76.25p 75.00p 75.75p 50980
16/06/2010 75.50p 76.00p 75.50p 75.75p 36500
15/06/2010 75.25p 75.50p 75.25p 75.25p 0
14/06/2010 75.50p 76.00p 74.95p 75.25p 34325
11/06/2010 75.50p 75.50p 75.25p 75.50p 215000
10/06/2010 75.50p 75.50p 75.15p 75.50p 15750
09/06/2010 75.75p 76.00p 75.50p 75.50p 42366
08/06/2010 76.00p 76.00p 75.75p 75.75p 10000
07/06/2010 76.00p 76.00p 75.75p 76.00p 0
04/06/2010 76.00p 76.50p 75.75p 76.00p 110299
03/06/2010 75.75p 76.25p 75.75p 76.00p 27000
02/06/2010 76.00p 76.00p 75.75p 75.75p 0
01/06/2010 76.00p 76.25p 75.98p 76.00p 20942
28/05/2010 76.00p 76.25p 75.98p 76.00p 81700
27/05/2010 76.00p 76.25p 76.00p 76.00p 26148
26/05/2010 76.00p 76.25p 75.75p 76.00p 0
25/05/2010 76.00p 76.25p 75.25p 76.00p 62407
24/05/2010 76.25p 76.50p 76.00p 76.25p 137359
21/05/2010 77.25p 77.25p 76.00p 76.25p 48790
20/05/2010 77.50p 78.75p 77.50p 77.50p 55000
19/05/2010 78.50p 78.50p 77.55p 77.75p 14000
18/05/2010 78.50p 78.75p 78.50p 78.50p 52500
17/05/2010 78.75p 79.00p 78.50p 78.50p 58226
14/05/2010 80.25p 80.25p 78.75p 79.25p 80500
13/05/2010 80.75p 80.75p 79.75p 80.25p 55000
12/05/2010 81.25p 81.70p 80.75p 80.75p 3616
11/05/2010 82.00p 82.20p 81.00p 81.75p 32359
10/05/2010 82.00p 82.25p 81.75p 82.00p 36706
07/05/2010 82.50p 82.50p 81.55p 82.00p 41967
06/05/2010 82.75p 82.75p 82.25p 82.50p 55000
05/05/2010 83.00p 83.00p 82.25p 82.75p 89790
04/05/2010 83.25p 83.25p 82.50p 83.00p 16553
30/04/2010 83.25p 83.25p 82.50p 83.25p 8000
29/04/2010 83.25p 83.25p 82.50p 83.25p 20000
28/04/2010 83.75p 83.75p 82.75p 83.25p 121140
27/04/2010 84.25p 84.25p 83.50p 84.00p 50500
26/04/2010 84.25p 84.70p 83.85p 84.25p 80509
23/04/2010 84.25p 84.70p 83.60p 84.25p 17000
22/04/2010 84.25p 84.25p 83.70p 84.25p 39250
21/04/2010 84.25p 84.75p 83.75p 84.25p 38600
20/04/2010 83.75p 84.50p 83.50p 84.00p 1640
19/04/2010 83.50p 84.25p 83.50p 83.75p 103869
16/04/2010 83.50p 84.00p 83.50p 83.50p 7106
15/04/2010 83.25p 84.00p 83.25p 83.50p 75888
14/04/2010 83.00p 84.00p 83.00p 83.25p 46500
13/04/2010 83.00p 83.50p 82.25p 83.00p 9643
12/04/2010 82.75p 83.50p 82.50p 83.00p 18500
09/04/2010 82.50p 83.00p 82.50p 82.50p 12211
08/04/2010 82.25p 82.75p 82.25p 82.25p 10000
07/04/2010 82.25p 82.75p 82.25p 82.25p 0
06/04/2010 82.25p 82.75p 82.05p 82.25p 15015
01/04/2010 82.00p 82.75p 81.50p 82.25p 162701
31/03/2010 82.00p 82.50p 81.75p 82.00p 38400
30/03/2010 82.00p 82.50p 81.50p 82.00p 74000
29/03/2010 81.75p 82.25p 81.75p 82.00p 0
26/03/2010 81.50p 82.00p 81.10p 81.75p 110608
25/03/2010 81.25p 82.25p 81.25p 81.50p 90243
24/03/2010 81.25p 82.00p 80.80p 81.25p 141199
23/03/2010 81.25p 82.00p 80.75p 81.25p 96000
22/03/2010 81.50p 81.95p 81.25p 81.25p 16101
19/03/2010 81.50p 82.00p 81.00p 81.50p 72807
18/03/2010 81.50p 82.00p 81.11p 81.50p 67600
17/03/2010 81.50p 82.00p 81.50p 81.50p 20849
16/03/2010 81.00p 81.50p 81.00p 81.00p 2500
15/03/2010 81.00p 81.50p 80.40p 81.00p 22700
12/03/2010 81.00p 81.25p 80.25p 81.00p 50000
11/03/2010 81.00p 81.25p 81.00p 81.00p 40000
10/03/2010 80.50p 81.45p 80.25p 81.00p 56531
09/03/2010 80.50p 81.00p 80.50p 80.50p 143550
08/03/2010 80.00p 81.00p 80.00p 80.50p 101000
05/03/2010 79.00p 80.25p 78.75p 79.75p 81825
04/03/2010 79.00p 79.25p 78.55p 79.00p 11900
03/03/2010 78.50p 79.50p 78.25p 79.00p 30225
02/03/2010 78.25p 79.00p 77.75p 78.50p 84036
01/03/2010 78.00p 79.00p 78.00p 78.25p 44088
26/02/2010 77.50p 78.75p 77.25p 77.75p 55828
25/02/2010 77.25p 79.00p 77.25p 77.50p 2415
24/02/2010 77.50p 77.75p 77.00p 77.25p 67859
23/02/2010 77.50p 78.25p 77.00p 77.50p 22121
22/02/2010 77.50p 78.25p 77.50p 77.50p 6300
19/02/2010 76.50p 78.00p 76.50p 77.25p 21445
18/02/2010 76.50p 77.50p 76.50p 76.50p 27000
17/02/2010 76.25p 77.50p 76.00p 76.50p 27000
16/02/2010 76.00p 77.00p 76.00p 76.25p 38000
15/02/2010 75.00p 76.50p 75.00p 76.00p 31578
12/02/2010 74.75p 76.25p 74.75p 75.00p 1699
11/02/2010 74.50p 75.50p 74.50p 74.50p 0
10/02/2010 74.25p 75.50p 73.50p 74.50p 29000
09/02/2010 74.00p 74.75p 74.00p 74.25p 65415
08/02/2010 73.25p 75.00p 73.25p 74.00p 75400
05/02/2010 74.50p 74.50p 72.75p 73.75p 17500
04/02/2010 76.50p 76.50p 74.75p 75.00p 74320
03/02/2010 76.25p 77.25p 74.75p 76.25p 346190
02/02/2010 76.25p 77.00p 76.00p 76.00p 33200
01/02/2010 76.25p 77.00p 76.25p 76.25p 0
29/01/2010 76.00p 78.00p 76.00p 76.25p 60714
28/01/2010 77.25p 78.50p 75.75p 76.00p 42989
27/01/2010 77.50p 78.50p 77.00p 77.25p 45130
26/01/2010 78.00p 78.00p 77.00p 77.50p 15979
25/01/2010 78.25p 79.50p 77.75p 78.25p 4940
22/01/2010 78.75p 79.50p 77.50p 78.25p 6140
21/01/2010 79.00p 79.00p 78.50p 78.75p 0
20/01/2010 79.50p 80.50p 78.50p 79.00p 16597
19/01/2010 79.50p 79.50p 79.00p 79.25p 68700
18/01/2010 79.50p 79.75p 79.50p 79.50p 0
15/01/2010 79.50p 80.50p 79.00p 79.50p 31604
14/01/2010 79.00p 80.25p 78.50p 79.25p 21357
13/01/2010 78.50p 80.75p 78.25p 79.00p 46135
12/01/2010 78.25p 79.00p 78.25p 78.25p 53356
11/01/2010 77.50p 80.00p 77.50p 78.25p 77750
08/01/2010 77.25p 78.50p 76.80p 77.50p 35450
07/01/2010 77.25p 77.50p 77.25p 77.25p 0
06/01/2010 76.25p 78.00p 75.50p 77.25p 105659
05/01/2010 75.75p 77.50p 75.75p 76.25p 5000
04/01/2010 75.75p 76.25p 75.50p 75.75p 10235
31/12/2009 75.50p 75.50p 75.00p 75.50p 5751
30/12/2009 75.50p 75.50p 75.50p 75.50p 0
29/12/2009 75.25p 76.75p 75.25p 75.50p 12110

*Close Price adjusted for both dividends and splits