Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Equiniti Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 17, 2020 214.293 217.00 213.00 213.00 385,026
Feb 14, 2020 215.40 215.40 212.60 214.80 684,672
Feb 13, 2020 216.80 217.00 212.00 213.20 266,294
Feb 12, 2020 215.499 218.80 214.80 216.40 413,744
Feb 11, 2020 211.80 216.60 211.00 215.00 476,146
Feb 10, 2020 207.00 211.80 207.00 209.20 1,358,843
Feb 7, 2020 214.60 214.60 205.60 208.40 1,010,417
Feb 6, 2020 214.60 214.60 209.60 210.00 1,954,851
Feb 5, 2020 218.80 218.80 210.40 210.40 840,194
Feb 4, 2020 208.008 216.40 206.60 215.20 507,135
Feb 3, 2020 202.20 207.20 202.20 206.60 436,606
Jan 31, 2020 209.80 209.80 204.80 204.80 252,697
Jan 30, 2020 211.80 211.80 203.00 205.20 771,386
Jan 29, 2020 222.60 222.60 209.80 210.00 679,275
Jan 28, 2020 213.30 219.00 211.60 217.40 850,237
Jan 27, 2020 211.00 216.20 206.00 215.00 1,061,387
Jan 24, 2020 220.694 220.80 215.00 216.00 1,283,985
Jan 23, 2020 222.60 222.60 218.40 219.00 366,904
Jan 22, 2020 217.00 220.60 217.00 219.80 234,272
Jan 21, 2020 221.895 222.00 219.60 220.00 198,129
Jan 20, 2020 222.40 224.40 218.20 221.40 348,187
Jan 17, 2020 219.00 220.80 215.20 219.20 257,801
Jan 16, 2020 214.80 217.60 214.60 216.40 765,845
Jan 15, 2020 219.00 219.00 213.60 215.80 835,016
Jan 14, 2020 211.40 216.40 211.40 215.00 613,609
Jan 13, 2020 217.40 217.40 213.50 215.40 451,961
Jan 10, 2020 210.60 215.20 208.00 213.00 466,980
Jan 9, 2020 208.40 214.20 208.40 213.20 469,823
Jan 8, 2020 206.60 209.401 206.60 208.00 471,525
Jan 7, 2020 203.00 210.80 203.00 210.80 357,406
Jan 6, 2020 206.00 207.234 203.40 206.00 822,635
Jan 3, 2020 211.101 211.20 206.20 207.20 337,960
Jan 2, 2020 201.00 212.40 201.00 212.20 447,484
Jan 1, 2020 210.20 213.20 205.20 206.40 207,313
Dec 31, 2019 210.20 213.20 205.20 206.40 207,313
Dec 30, 2019 209.20 213.80 209.20 211.40 164,493
Dec 27, 2019 210.006 215.20 210.006 212.00 242,707
Dec 26, 2019 207.20 216.20 207.20 211.20 151,235
Dec 25, 2019 207.20 216.20 207.20 211.20 151,235
Dec 24, 2019 207.20 216.20 207.20 211.20 151,235
Dec 23, 2019 208.60 212.60 206.20 209.80 606,419
Dec 20, 2019 209.80 210.60 205.00 206.60 2,845,513
Dec 19, 2019 209.00 214.20 209.00 210.00 580,228
Dec 18, 2019 217.996 219.60 209.80 209.80 3,331,267
Dec 17, 2019 220.00 220.00 212.00 216.00 924,032
Dec 16, 2019 209.00 220.80 209.00 216.20 1,876,543
Dec 13, 2019 211.00 221.80 209.526 211.00 4,637,807
Dec 12, 2019 205.00 208.50 199.84 205.60 559,158
Dec 11, 2019 204.20 204.80 199.50 203.00 598,384
Dec 10, 2019 203.60 205.60 199.00 203.20 1,512,542
Showing 1 to 50 of 260