Ebiquity (EBQ) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ebiquity

Date Open High Low Close* Volume
07/07/2017 116.50p 116.50p 112.50p 112.50p 7549
06/07/2017 120.50p 120.50p 116.50p 116.50p 55509
05/07/2017 120.50p 120.50p 120.50p 120.50p 16013
04/07/2017 120.50p 120.50p 120.50p 120.50p 26
03/07/2017 120.50p 120.50p 120.50p 120.50p 69629
30/06/2017 120.50p 120.50p 120.50p 120.50p 6530
29/06/2017 120.00p 120.50p 120.00p 120.50p 11677
28/06/2017 120.00p 120.00p 120.00p 120.00p 2370
27/06/2017 120.00p 120.00p 120.00p 120.00p 770
26/06/2017 120.00p 120.00p 120.00p 120.00p 26691
23/06/2017 120.00p 120.00p 120.00p 120.00p 31992
22/06/2017 120.00p 120.00p 120.00p 120.00p 0
21/06/2017 120.00p 120.00p 120.00p 120.00p 0
20/06/2017 120.00p 120.00p 120.00p 120.00p 0
19/06/2017 120.00p 120.00p 120.00p 120.00p 0
16/06/2017 120.00p 120.00p 115.00p 120.00p 9381
15/06/2017 120.00p 125.00p 115.00p 120.00p 4334
14/06/2017 120.00p 124.00p 115.00p 120.00p 3397
13/06/2017 120.00p 125.00p 115.00p 120.00p 22699
12/06/2017 119.00p 124.50p 115.00p 120.00p 372662
09/06/2017 119.00p 122.00p 115.00p 119.00p 70010
08/06/2017 119.00p 121.40p 115.00p 119.00p 5904
07/06/2017 120.00p 122.00p 117.00p 119.00p 6453
06/06/2017 119.00p 120.00p 115.00p 120.00p 15096
05/06/2017 121.50p 122.00p 118.00p 119.00p 160243
02/06/2017 121.50p 121.50p 121.50p 121.50p 0
01/06/2017 121.50p 124.00p 121.50p 121.50p 2455
31/05/2017 121.50p 121.50p 121.50p 121.50p 0
30/05/2017 121.50p 123.00p 118.10p 121.50p 15970
26/05/2017 121.50p 124.80p 121.50p 121.50p 13159
25/05/2017 121.50p 123.00p 121.50p 121.50p 4400
24/05/2017 121.00p 125.00p 118.10p 121.50p 5710
23/05/2017 120.00p 123.00p 120.00p 121.00p 19985
22/05/2017 117.50p 122.00p 117.50p 120.00p 75880
19/05/2017 117.50p 120.00p 117.50p 117.50p 58557
18/05/2017 120.00p 120.75p 115.00p 117.50p 125511
17/05/2017 120.00p 120.00p 120.00p 120.00p 0
16/05/2017 120.00p 121.50p 120.00p 120.00p 112500
15/05/2017 120.00p 120.60p 118.85p 120.00p 7706
12/05/2017 120.00p 120.60p 120.00p 120.00p 17933
11/05/2017 120.00p 120.25p 117.00p 120.00p 33472
10/05/2017 120.00p 120.60p 120.00p 120.00p 10000
09/05/2017 120.50p 121.00p 118.50p 120.00p 14803
08/05/2017 120.00p 123.00p 117.00p 120.50p 24267
05/05/2017 120.00p 120.00p 119.00p 120.00p 5000
04/05/2017 119.00p 123.00p 119.00p 120.00p 43465
03/05/2017 119.00p 122.00p 118.00p 119.00p 13300
02/05/2017 116.50p 120.00p 115.00p 119.00p 33850
28/04/2017 115.00p 117.00p 110.00p 116.00p 54448
27/04/2017 115.50p 115.50p 115.00p 115.00p 79309
26/04/2017 116.00p 117.43p 115.50p 115.50p 8935
25/04/2017 116.00p 118.00p 113.00p 116.00p 31437
24/04/2017 115.00p 120.00p 115.00p 116.00p 12913
21/04/2017 115.00p 118.00p 115.00p 115.00p 5000
20/04/2017 115.00p 118.00p 110.00p 115.00p 17656
19/04/2017 115.00p 119.00p 115.00p 115.00p 3144
18/04/2017 117.50p 117.50p 115.00p 115.00p 6000
13/04/2017 117.50p 119.90p 115.00p 117.50p 34940
12/04/2017 115.00p 120.00p 115.00p 117.50p 17303
11/04/2017 111.50p 117.00p 110.10p 114.00p 54902
10/04/2017 111.50p 112.50p 110.13p 111.50p 37691
07/04/2017 111.50p 113.00p 111.50p 111.50p 2629
06/04/2017 111.50p 113.00p 110.00p 111.50p 74621
05/04/2017 111.50p 112.00p 110.00p 111.50p 19750
04/04/2017 111.50p 111.50p 110.00p 111.00p 97017
03/04/2017 113.50p 113.50p 110.00p 111.50p 26316
31/03/2017 113.50p 114.50p 113.50p 113.50p 17621
30/03/2017 112.50p 113.50p 110.00p 113.50p 6000
29/03/2017 121.00p 121.00p 106.55p 112.50p 54767
28/03/2017 121.00p 121.00p 117.00p 121.00p 5439
27/03/2017 121.00p 124.00p 117.00p 121.00p 40077
24/03/2017 115.00p 127.00p 115.00p 121.00p 74700
23/03/2017 115.00p 115.00p 115.00p 115.00p 0
22/03/2017 115.00p 115.00p 111.00p 115.00p 3488
21/03/2017 118.00p 120.00p 110.10p 115.00p 37550
20/03/2017 111.50p 120.00p 111.50p 118.00p 23669
17/03/2017 111.50p 115.00p 109.75p 111.50p 3800
16/03/2017 107.50p 111.50p 105.10p 111.50p 25306
15/03/2017 102.00p 110.00p 102.00p 107.50p 1005275
14/03/2017 102.00p 104.00p 99.00p 102.00p 60110
13/03/2017 97.50p 103.00p 97.50p 102.00p 31825
10/03/2017 97.50p 97.50p 95.00p 97.50p 2558
09/03/2017 97.50p 98.00p 95.00p 97.50p 2370644
08/03/2017 97.50p 97.50p 97.50p 97.50p 0
07/03/2017 97.50p 97.50p 97.38p 97.50p 7052
06/03/2017 98.50p 98.50p 96.00p 97.50p 18000
03/03/2017 100.00p 100.00p 97.87p 98.50p 3000
02/03/2017 101.50p 101.50p 98.00p 100.00p 165952
01/03/2017 101.00p 102.25p 101.00p 101.50p 58729
28/02/2017 102.50p 103.70p 101.00p 101.00p 13066
27/02/2017 102.50p 102.50p 102.50p 102.50p 0
24/02/2017 102.50p 102.50p 102.50p 102.50p 0
23/02/2017 102.50p 103.75p 102.50p 102.50p 19675
22/02/2017 102.50p 103.75p 102.50p 102.50p 13950
21/02/2017 102.50p 103.25p 102.50p 102.50p 5000
20/02/2017 102.50p 102.50p 102.50p 102.50p 0
17/02/2017 102.50p 102.50p 102.50p 102.50p 0
16/02/2017 102.50p 103.25p 102.50p 102.50p 2500
15/02/2017 102.50p 103.75p 101.00p 102.50p 39875
14/02/2017 102.50p 103.00p 101.00p 102.50p 9933
13/02/2017 102.50p 103.75p 102.50p 102.50p 43294
10/02/2017 102.50p 105.00p 102.00p 102.50p 60000
09/02/2017 102.50p 105.00p 102.00p 102.50p 329859
08/02/2017 102.50p 105.00p 102.50p 102.50p 14900
07/02/2017 102.50p 104.50p 102.50p 102.50p 466
06/02/2017 102.50p 105.00p 102.50p 102.50p 0
03/02/2017 102.50p 102.50p 102.50p 102.50p 0
02/02/2017 102.50p 105.00p 102.50p 102.50p 13000
01/02/2017 102.50p 104.90p 101.00p 102.50p 8125
31/01/2017 102.50p 104.90p 100.75p 102.50p 9673
30/01/2017 102.50p 102.50p 102.50p 102.50p 0
27/01/2017 102.50p 102.50p 102.50p 102.50p 0
26/01/2017 100.50p 105.00p 100.50p 102.50p 63450
25/01/2017 102.50p 102.50p 102.50p 102.50p 0
24/01/2017 102.50p 102.50p 100.10p 102.50p 9761
23/01/2017 102.50p 105.00p 102.50p 102.50p 10000
20/01/2017 102.50p 105.00p 102.50p 102.50p 10000
19/01/2017 102.50p 105.00p 102.50p 102.50p 1500
18/01/2017 101.00p 105.00p 100.10p 102.50p 41377
17/01/2017 98.00p 104.00p 98.00p 100.00p 493900
16/01/2017 98.00p 98.00p 96.50p 98.00p 12761
13/01/2017 98.00p 100.00p 98.00p 98.00p 26981
12/01/2017 98.00p 99.50p 98.00p 98.00p 902
11/01/2017 98.00p 98.00p 98.00p 98.00p 0
10/01/2017 98.00p 100.00p 97.80p 98.00p 13898
09/01/2017 98.00p 100.00p 98.00p 98.00p 24940
06/01/2017 98.00p 100.00p 98.00p 98.00p 14690
05/01/2017 98.00p 100.00p 98.00p 98.00p 2612
04/01/2017 97.50p 100.00p 97.50p 98.00p 53341
03/01/2017 97.50p 100.00p 97.25p 97.50p 27588
30/12/2016 97.00p 99.40p 97.00p 97.50p 3000
29/12/2016 97.00p 97.00p 97.00p 97.00p 0
28/12/2016 97.00p 97.00p 97.00p 97.00p 0
23/12/2016 96.00p 97.00p 96.00p 97.00p 0
22/12/2016 97.00p 98.38p 97.00p 97.00p 35407
21/12/2016 97.00p 97.00p 94.60p 97.00p 5823
20/12/2016 97.00p 97.00p 97.00p 97.00p 0
19/12/2016 97.00p 98.50p 97.00p 97.00p 5830
16/12/2016 97.00p 97.00p 97.00p 97.00p 180100
15/12/2016 97.00p 97.00p 96.00p 97.00p 0
14/12/2016 97.00p 97.00p 96.00p 96.00p 0
13/12/2016 97.00p 97.00p 97.00p 97.00p 35600
12/12/2016 97.00p 97.00p 97.00p 97.00p 40000
09/12/2016 97.00p 97.00p 96.00p 97.00p 0
08/12/2016 97.00p 98.80p 97.00p 97.00p 24360
07/12/2016 97.00p 97.60p 95.98p 97.00p 9331
06/12/2016 97.00p 97.00p 95.15p 97.00p 2898
05/12/2016 97.00p 97.00p 97.00p 97.00p 109600
02/12/2016 97.00p 97.00p 97.00p 97.00p 0
01/12/2016 97.00p 97.00p 95.50p 97.00p 10000
30/11/2016 97.00p 100.00p 97.00p 97.00p 25025
29/11/2016 97.50p 98.50p 95.00p 97.00p 16024
28/11/2016 97.50p 98.00p 97.50p 97.50p 11305
25/11/2016 94.00p 100.00p 94.00p 97.50p 354222
24/11/2016 93.50p 95.00p 92.25p 94.00p 152065
23/11/2016 93.50p 93.50p 93.50p 93.50p 0
22/11/2016 90.00p 94.00p 90.00p 93.50p 110923
21/11/2016 90.00p 90.00p 90.00p 90.00p 0
18/11/2016 90.00p 93.00p 88.00p 90.00p 28724
17/11/2016 90.00p 91.00p 90.00p 90.00p 2882
16/11/2016 90.00p 91.00p 88.00p 90.00p 9788
15/11/2016 90.50p 90.50p 88.00p 90.00p 13600
14/11/2016 90.50p 92.75p 90.50p 90.50p 6675
11/11/2016 89.00p 90.50p 88.00p 90.50p 120819
10/11/2016 88.00p 90.00p 87.00p 89.00p 239409
09/11/2016 87.50p 88.00p 87.25p 88.00p 179233
08/11/2016 90.50p 91.00p 86.00p 89.00p 39099
07/11/2016 91.50p 91.50p 90.50p 90.50p 0
04/11/2016 94.00p 94.00p 91.50p 91.50p 17529
03/11/2016 95.50p 95.50p 93.00p 94.00p 12767
02/11/2016 95.50p 96.50p 93.20p 95.50p 15168
01/11/2016 95.50p 97.50p 95.50p 95.50p 10015
31/10/2016 95.50p 97.50p 95.00p 95.50p 1
28/10/2016 96.50p 96.50p 94.00p 95.50p 107
27/10/2016 96.50p 96.50p 94.00p 96.50p 574
26/10/2016 97.50p 97.50p 94.00p 96.50p 34567
25/10/2016 97.50p 98.50p 95.00p 97.50p 48495
24/10/2016 97.50p 97.50p 95.00p 97.50p 1015
21/10/2016 97.50p 97.50p 97.50p 97.50p 0
20/10/2016 100.50p 100.50p 95.00p 97.50p 8700
19/10/2016 102.00p 102.50p 99.00p 100.50p 20744
18/10/2016 102.00p 102.00p 100.10p 102.00p 5000
17/10/2016 102.00p 103.00p 100.10p 102.00p 5280
14/10/2016 103.00p 103.10p 100.00p 102.00p 76268
13/10/2016 103.00p 103.00p 103.00p 103.00p 0
12/10/2016 103.50p 103.65p 102.96p 103.00p 23125
11/10/2016 103.50p 104.25p 103.45p 103.50p 22708
10/10/2016 103.50p 103.70p 103.44p 103.50p 94861
07/10/2016 102.50p 103.80p 100.50p 103.50p 173404
06/10/2016 102.50p 103.00p 100.10p 102.50p 83048
05/10/2016 102.50p 102.50p 100.00p 102.50p 79642
04/10/2016 102.50p 102.50p 102.50p 102.50p 0
03/10/2016 102.50p 102.50p 102.50p 102.50p 20000
30/09/2016 102.50p 102.50p 102.25p 102.50p 5856
29/09/2016 102.50p 103.50p 102.50p 102.50p 1437
28/09/2016 102.50p 104.00p 100.10p 102.50p 7590
27/09/2016 104.50p 104.53p 102.00p 103.00p 6815
26/09/2016 104.50p 104.50p 103.00p 104.50p 3152
23/09/2016 104.00p 106.00p 102.69p 104.50p 31278
22/09/2016 104.00p 104.00p 104.00p 104.00p 0

*Close Price adjusted for both dividends and splits