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
Jul 9, 2020 148.286 149.20 142.20 144.60 242,767
Jul 8, 2020 145.38 147.60 143.00 146.00 216,106
Jul 7, 2020 146.80 150.20 145.80 148.60 226,400
Jul 6, 2020 151.60 151.60 145.802 150.00 215,971
Jul 3, 2020 151.00 151.00 144.20 149.00 282,185
Jul 2, 2020 154.80 156.20 149.00 149.00 405,680
Jul 1, 2020 147.752 152.00 146.80 152.00 228,712
Jun 30, 2020 151.496 151.80 144.00 145.40 418,883
Jun 29, 2020 149.00 152.20 147.186 152.20 326,458
Jun 26, 2020 157.20 157.20 148.60 150.80 352,284
Jun 25, 2020 156.20 157.384 149.596 155.80 1,349,348
Jun 24, 2020 165.00 165.00 158.80 160.00 672,866
Jun 23, 2020 156.00 164.00 156.00 163.20 802,409
Jun 22, 2020 154.60 158.40 152.893 155.80 1,249,739
Jun 19, 2020 153.60 160.00 153.20 160.00 1,434,006
Jun 18, 2020 148.20 157.20 148.20 153.40 520,065
Jun 17, 2020 145.20 151.60 145.20 150.00 258,380
Jun 16, 2020 152.40 155.60 148.40 148.40 357,514
Jun 15, 2020 150.40 150.40 145.20 148.00 468,457
Jun 12, 2020 146.40 153.61 144.788 152.00 539,076
Jun 11, 2020 151.655 151.655 146.20 150.00 540,385
Jun 10, 2020 157.40 157.60 151.60 151.60 351,076
Jun 9, 2020 153.40 155.00 149.60 155.00 471,154
Jun 8, 2020 155.60 158.614 152.60 153.40 775,407
Jun 5, 2020 156.40 156.40 150.20 156.00 1,296,816
Jun 4, 2020 155.40 156.20 149.32 150.80 556,874
Jun 3, 2020 146.20 154.80 143.60 152.40 1,192,636
Jun 2, 2020 143.00 146.60 138.903 142.60 578,966
Jun 1, 2020 138.20 142.00 135.004 141.80 639,649
May 29, 2020 140.00 141.00 133.40 133.40 1,791,251
May 28, 2020 146.40 146.80 139.40 140.00 677,304
May 27, 2020 146.02 150.613 144.477 145.00 490,354
May 26, 2020 147.00 149.546 143.20 143.80 484,319
May 25, 2020 140.808 0.00 0.00 143.00 0
May 22, 2020 140.808 145.00 137.80 143.00 323,064
May 21, 2020 139.40 143.60 137.60 143.00 507,564
May 20, 2020 144.40 145.396 138.20 140.80 497,355
May 19, 2020 146.20 147.20 141.20 142.20 272,632
May 18, 2020 137.40 145.40 137.40 144.80 557,511
May 15, 2020 143.911 147.20 136.80 137.40 606,856
May 14, 2020 150.00 150.00 141.20 142.20 646,633
May 13, 2020 151.652 153.60 143.40 151.00 538,610
May 12, 2020 154.96 156.80 147.60 147.60 274,020
May 11, 2020 151.40 154.726 149.60 152.20 225,090
May 8, 2020 0.00 0.00 0.00 150.40 0
May 7, 2020 153.40 155.20 148.20 150.40 402,421
May 6, 2020 157.60 157.60 146.20 150.00 503,245
May 5, 2020 165.40 165.80 153.60 153.60 533,039
May 4, 2020 153.60 162.00 153.60 160.60 416,685
May 1, 2020 169.60 171.37 156.60 158.20 299,473
Showing 1 to 50 of 260