Equiniti Group Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2019 228.00 232.40 228.00 232.40 756,736
May 23, 2019 226.60 228.08 221.60 227.80 1,478,272
May 22, 2019 228.80 228.80 224.60 225.20 441,183
May 21, 2019 227.80 228.09 222.80 225.20 311,154
May 20, 2019 217.80 224.00 217.80 222.00 336,824
May 17, 2019 225.60 225.60 219.40 221.00 1,341,325
May 16, 2019 226.80 226.80 220.20 223.00 693,238
May 15, 2019 225.60 225.60 219.80 221.00 181,730
May 14, 2019 226.64 226.64 222.00 223.40 287,988
May 13, 2019 225.40 225.60 223.20 225.00 466,137
May 10, 2019 227.16 227.36 224.00 225.40 209,730
May 9, 2019 231.20 231.20 222.80 223.80 814,278
May 8, 2019 227.80 227.80 221.80 226.20 365,112
May 7, 2019 230.40 230.40 222.20 223.20 391,771
May 6, 2019 223.20 0.00 0.00 225.60 0
May 3, 2019 223.20 226.80 218.40 225.60 617,007
May 2, 2019 209.60 223.00 209.60 220.40 882,751
May 1, 2019 215.00 218.20 212.00 215.00 461,225
Apr 30, 2019 222.80 223.60 214.60 214.60 847,646
Apr 29, 2019 224.00 224.36 219.60 220.00 538,239
Apr 26, 2019 224.60 224.60 218.20 220.80 462,326
Apr 25, 2019 225.00 225.00 218.60 220.00 509,519
Apr 24, 2019 227.00 227.41 219.20 220.00 541,427
Apr 23, 2019 225.80 226.40 221.60 223.40 766,874
Apr 22, 2019 215.00 0.00 0.00 222.20 0
Apr 19, 2019 215.00 222.20 215.00 222.20 553,187
Apr 18, 2019 215.00 222.20 215.00 222.20 553,187
Apr 17, 2019 218.80 223.20 218.80 219.60 553,455
Apr 16, 2019 220.34 223.00 219.60 221.00 558,442
Apr 15, 2019 211.60 222.60 211.60 220.20 851,751
Apr 12, 2019 216.20 218.60 212.00 217.40 282,076
Apr 11, 2019 210.00 213.80 209.73 213.40 378,510
Apr 10, 2019 211.00 217.40 211.00 214.60 325,322
Apr 9, 2019 214.80 218.44 214.20 215.40 848,738
Apr 8, 2019 219.40 219.40 215.00 215.00 796,454
Apr 5, 2019 212.72 218.40 212.72 217.00 460,053
Apr 4, 2019 208.00 215.40 208.00 214.80 774,079
Apr 3, 2019 210.00 211.80 207.40 211.20 590,499
Apr 2, 2019 213.00 214.80 207.40 207.80 794,261
Apr 1, 2019 206.00 215.40 206.00 215.40 1,167,709
Mar 29, 2019 207.50 210.50 205.00 208.00 756,005
Mar 28, 2019 201.00 208.50 201.00 207.50 503,640
Mar 27, 2019 204.50 207.99 200.50 200.50 631,600
Mar 26, 2019 208.00 208.62 201.50 203.00 630,844
Mar 25, 2019 213.00 213.00 204.50 205.50 922,279
Mar 22, 2019 218.00 219.50 211.10 211.50 1,142,413
Mar 21, 2019 215.00 217.50 214.00 217.50 1,023,028
Mar 20, 2019 216.00 217.00 212.50 215.50 1,584,458
Mar 19, 2019 208.50 214.00 208.10 214.00 975,399
Mar 18, 2019 202.00 209.50 201.00 209.50 1,729,343
Showing 1 to 50 of 261