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
Oct 11, 2019 209.80 227.80 207.65 227.60 833,817
Oct 10, 2019 209.60 210.40 203.00 208.40 375,424
Oct 9, 2019 198.13 206.00 196.50 205.80 692,260
Oct 8, 2019 209.40 209.40 199.01 200.60 382,601
Oct 7, 2019 206.40 207.80 203.20 206.00 290,149
Oct 4, 2019 202.00 207.40 202.00 206.40 321,644
Oct 3, 2019 209.00 211.20 204.40 204.60 407,675
Oct 2, 2019 216.40 218.00 209.60 209.60 499,564
Oct 1, 2019 217.74 218.80 214.60 218.40 914,656
Sep 30, 2019 217.43 218.60 211.80 216.60 406,903
Sep 27, 2019 222.80 222.80 215.80 217.60 307,735
Sep 26, 2019 209.80 216.60 209.80 216.20 316,235
Sep 25, 2019 215.00 215.78 210.40 212.80 343,887
Sep 24, 2019 215.00 220.20 215.00 215.40 539,353
Sep 23, 2019 227.20 227.20 219.00 219.60 340,242
Sep 20, 2019 228.40 228.40 222.01 224.60 1,778,719
Sep 19, 2019 226.20 227.86 222.80 223.40 575,099
Sep 18, 2019 224.00 226.80 220.20 226.40 902,761
Sep 17, 2019 218.00 221.20 214.77 221.20 3,526,912
Sep 16, 2019 215.00 217.00 210.20 217.00 2,149,299
Sep 13, 2019 208.20 213.66 207.40 213.40 585,500
Sep 12, 2019 215.80 215.80 209.00 209.00 404,419
Sep 11, 2019 211.60 212.20 209.60 211.00 331,987
Sep 10, 2019 206.40 211.60 206.40 208.60 379,062
Sep 9, 2019 216.00 216.00 209.80 210.80 518,304
Sep 6, 2019 211.62 215.20 209.40 213.00 473,788
Sep 5, 2019 210.40 213.00 207.00 208.60 407,418
Sep 4, 2019 206.40 215.80 205.95 213.60 434,668
Sep 3, 2019 203.20 210.00 202.60 205.20 284,262
Sep 2, 2019 207.80 207.80 203.20 206.60 263,487
Aug 30, 2019 198.40 206.80 198.40 205.00 317,629
Aug 29, 2019 202.80 203.20 198.40 202.80 328,996
Aug 28, 2019 195.50 204.20 195.50 204.00 615,535
Aug 27, 2019 201.60 204.20 197.80 201.60 392,103
Aug 26, 2019 198.70 0.00 0.00 197.10 0
Aug 22, 2019 196.80 201.00 195.80 197.90 271,765
Aug 21, 2019 193.10 202.00 193.10 201.60 275,122
Aug 20, 2019 200.00 200.51 195.21 196.50 143,261
Aug 19, 2019 189.40 200.60 189.40 199.80 615,415
Aug 16, 2019 192.10 195.00 189.30 195.00 701,439
Aug 15, 2019 202.60 202.70 185.20 191.80 1,142,540
Aug 14, 2019 200.60 206.80 199.70 199.80 478,385
Aug 13, 2019 199.70 206.80 199.70 203.40 265,615
Aug 12, 2019 217.00 0.00 203.40 203.40 274,150
Aug 9, 2019 217.00 217.00 207.60 208.20 321,850
Aug 8, 2019 215.00 215.00 210.60 213.40 330,313
Aug 7, 2019 212.00 213.60 210.20 212.00 428,526
Aug 6, 2019 206.40 212.00 206.40 211.60 720,628
Aug 5, 2019 206.40 0.00 0.00 211.40 555,389
Aug 2, 2019 206.40 217.20 198.76 211.20 1,215,517
Showing 1 to 50 of 259