Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/04/2016 129.00p 130.80p 129.00p 129.00p 2472
07/04/2016 129.00p 131.09p 127.00p 129.00p 34525
06/04/2016 128.50p 131.00p 126.10p 129.00p 11376
05/04/2016 134.50p 134.50p 130.00p 130.50p 15200
04/04/2016 135.50p 137.00p 132.00p 134.50p 32391
01/04/2016 135.50p 137.00p 133.10p 135.50p 2203
31/03/2016 135.50p 137.00p 133.10p 135.50p 63482
30/03/2016 135.50p 136.00p 135.50p 135.50p 18000
29/03/2016 135.50p 137.00p 134.00p 135.50p 101552
24/03/2016 135.50p 137.00p 133.00p 135.50p 12367
23/03/2016 135.50p 135.50p 135.50p 135.50p 0
22/03/2016 135.50p 135.50p 135.50p 135.50p 0
21/03/2016 135.50p 137.00p 135.00p 135.50p 1926
18/03/2016 135.50p 137.00p 133.10p 135.50p 3951
17/03/2016 135.50p 135.50p 135.50p 135.50p 0
16/03/2016 135.50p 135.50p 133.10p 135.50p 4544
15/03/2016 135.50p 137.50p 135.50p 135.50p 5218
14/03/2016 135.50p 137.00p 133.10p 135.50p 476137
11/03/2016 135.50p 137.90p 133.00p 135.50p 7586
10/03/2016 135.50p 137.00p 135.50p 135.50p 364
09/03/2016 135.50p 137.90p 135.50p 135.50p 174
08/03/2016 135.50p 137.00p 135.00p 135.50p 1450
07/03/2016 135.50p 135.50p 135.50p 135.50p 0
04/03/2016 135.50p 135.50p 135.50p 135.50p 0
03/03/2016 135.50p 136.00p 135.00p 135.50p 0
02/03/2016 135.50p 137.00p 135.50p 135.50p 5000
01/03/2016 135.50p 135.50p 133.10p 135.50p 695
29/02/2016 135.50p 137.00p 133.10p 135.50p 11382
26/02/2016 135.50p 135.50p 135.50p 135.50p 0
25/02/2016 135.50p 137.00p 135.50p 135.50p 2500
24/02/2016 135.50p 136.00p 135.00p 135.50p 888400
23/02/2016 136.50p 136.50p 135.00p 135.50p 289105
22/02/2016 136.50p 136.50p 133.00p 136.50p 12355
19/02/2016 136.50p 137.90p 136.00p 136.50p 10581
18/02/2016 136.50p 137.90p 136.50p 136.50p 1000
17/02/2016 136.50p 140.00p 136.50p 136.50p 23800
16/02/2016 136.50p 136.50p 136.50p 136.50p 0
15/02/2016 138.00p 138.00p 136.00p 136.50p 5875
12/02/2016 139.00p 140.00p 136.00p 138.00p 23314
11/02/2016 139.00p 140.00p 139.00p 139.00p 2817
10/02/2016 139.00p 139.00p 139.00p 139.00p 0
09/02/2016 139.50p 139.50p 138.00p 139.00p 2000
08/02/2016 138.50p 141.00p 138.50p 139.50p 11259
05/02/2016 138.50p 140.00p 138.50p 138.50p 5000
04/02/2016 138.50p 138.50p 138.50p 138.50p 0
03/02/2016 144.00p 145.00p 138.50p 138.50p 58648
02/02/2016 144.00p 145.00p 143.02p 144.00p 6044
01/02/2016 144.00p 144.00p 144.00p 144.00p 0
29/01/2016 144.00p 145.00p 143.02p 144.00p 6448
28/01/2016 144.00p 144.80p 143.02p 144.00p 2560
27/01/2016 144.00p 146.00p 143.00p 144.00p 17470
26/01/2016 144.00p 145.00p 142.50p 142.50p 61736
25/01/2016 144.00p 148.00p 143.50p 144.00p 9454
22/01/2016 142.50p 145.00p 142.50p 144.00p 6736
21/01/2016 142.50p 142.50p 142.50p 142.50p 0
20/01/2016 142.50p 145.00p 141.00p 142.50p 6488
19/01/2016 142.50p 142.50p 141.00p 142.50p 283178
18/01/2016 142.50p 145.00p 141.00p 142.50p 45596
15/01/2016 142.50p 145.00p 141.00p 142.50p 1585
14/01/2016 142.50p 142.50p 140.00p 142.50p 2420
13/01/2016 142.50p 145.00p 141.00p 142.50p 123966
12/01/2016 140.50p 145.00p 140.00p 142.50p 95755
11/01/2016 140.50p 144.00p 140.30p 140.50p 30565
08/01/2016 139.50p 145.00p 139.50p 140.50p 12877
07/01/2016 139.50p 141.00p 139.50p 139.50p 257012
06/01/2016 139.50p 139.80p 139.50p 139.50p 9450
05/01/2016 139.50p 139.50p 139.50p 139.50p 0
04/01/2016 139.50p 140.00p 139.50p 139.50p 2000
31/12/2015 139.50p 139.50p 139.50p 139.50p 0
30/12/2015 139.50p 141.00p 139.50p 139.50p 2690
29/12/2015 139.00p 141.00p 139.00p 139.50p 4835
24/12/2015 139.00p 139.00p 139.00p 139.00p 0
23/12/2015 139.00p 140.00p 138.00p 139.00p 1350
22/12/2015 139.00p 139.00p 139.00p 139.00p 0
21/12/2015 139.00p 140.00p 138.00p 139.00p 0
18/12/2015 139.00p 139.00p 139.00p 139.00p 1220
17/12/2015 139.00p 140.00p 138.00p 139.00p 10000
16/12/2015 139.00p 139.00p 139.00p 139.00p 4986
15/12/2015 139.00p 139.00p 139.00p 139.00p 92338
14/12/2015 139.00p 139.00p 138.00p 139.00p 1371
11/12/2015 139.00p 141.00p 139.00p 139.00p 13000
10/12/2015 139.00p 139.00p 139.00p 139.00p 0
09/12/2015 139.00p 139.00p 139.00p 139.00p 19045
08/12/2015 139.00p 140.00p 138.00p 139.00p 141
07/12/2015 139.00p 140.00p 138.00p 139.00p 0
04/12/2015 139.00p 140.00p 138.00p 139.00p 0
03/12/2015 139.00p 139.00p 139.00p 139.00p 0
02/12/2015 139.00p 139.00p 139.00p 139.00p 1750
01/12/2015 139.00p 139.00p 139.00p 139.00p 0
30/11/2015 139.00p 139.00p 139.00p 139.00p 2650
27/11/2015 139.00p 139.00p 139.00p 139.00p 2300
26/11/2015 140.50p 140.50p 137.50p 139.00p 162015
25/11/2015 139.50p 141.00p 139.00p 139.00p 800
24/11/2015 139.50p 139.50p 138.00p 139.50p 21914
23/11/2015 139.50p 142.00p 137.50p 139.50p 20212
20/11/2015 139.50p 142.00p 139.50p 139.50p 16000
19/11/2015 139.50p 139.50p 139.50p 139.50p 0
18/11/2015 139.50p 140.00p 139.50p 139.50p 494
17/11/2015 141.50p 141.50p 137.00p 139.50p 4780
16/11/2015 141.00p 142.00p 139.00p 141.00p 32500
13/11/2015 141.00p 141.00p 141.00p 141.00p 3000
12/11/2015 141.00p 145.00p 141.00p 141.00p 3000
11/11/2015 141.00p 141.00p 141.00p 141.00p 0
10/11/2015 141.00p 145.00p 141.00p 141.00p 0
09/11/2015 141.00p 141.60p 141.00p 141.00p 10000
06/11/2015 141.00p 142.00p 141.00p 141.00p 13030
05/11/2015 141.00p 141.00p 141.00p 141.00p 0
04/11/2015 141.00p 145.00p 141.00p 141.00p 13105
03/11/2015 141.00p 141.00p 141.00p 141.00p 0
02/11/2015 141.50p 141.50p 140.99p 141.00p 7102
30/10/2015 141.00p 142.75p 140.00p 141.50p 23497
29/10/2015 141.00p 142.00p 138.00p 141.00p 36831
28/10/2015 141.00p 142.30p 132.13p 141.00p 515137
27/10/2015 141.00p 143.00p 140.00p 141.00p 10339
26/10/2015 141.00p 141.00p 141.00p 141.00p 0
23/10/2015 141.00p 142.00p 141.00p 141.00p 483573
22/10/2015 141.00p 141.00p 141.00p 141.00p 3872
21/10/2015 141.00p 141.00p 138.00p 141.00p 5383
20/10/2015 141.00p 141.00p 139.00p 141.00p 21546
19/10/2015 141.00p 142.50p 139.00p 141.00p 36836
16/10/2015 141.00p 142.00p 139.50p 141.00p 6951
15/10/2015 141.00p 141.00p 139.00p 141.00p 351976
14/10/2015 141.00p 142.00p 141.00p 141.00p 32294
13/10/2015 142.00p 142.00p 140.00p 141.00p 64679
12/10/2015 143.50p 143.50p 140.00p 142.00p 185318
09/10/2015 143.00p 143.00p 141.00p 143.00p 369059
08/10/2015 143.00p 143.00p 142.00p 143.00p 211349
07/10/2015 146.00p 146.00p 143.00p 143.00p 10779
06/10/2015 146.50p 150.00p 146.00p 146.00p 8932
05/10/2015 146.50p 146.50p 146.50p 146.50p 0
02/10/2015 146.50p 146.50p 146.50p 146.50p 0
01/10/2015 146.50p 146.50p 146.50p 146.50p 0
30/09/2015 146.50p 148.50p 145.30p 146.50p 107370
29/09/2015 146.00p 155.97p 146.00p 146.50p 33963
28/09/2015 146.00p 147.90p 146.00p 146.00p 5000
25/09/2015 146.00p 147.00p 144.40p 146.00p 114861
24/09/2015 146.00p 146.00p 146.00p 146.00p 5820
23/09/2015 146.00p 146.00p 140.00p 146.00p 54938
22/09/2015 147.00p 147.64p 145.00p 146.00p 8684
21/09/2015 146.00p 148.00p 145.00p 147.00p 5898
18/09/2015 146.50p 148.00p 146.00p 146.00p 2000
17/09/2015 146.00p 146.00p 144.00p 146.00p 12270
16/09/2015 146.00p 148.00p 146.00p 146.00p 679
15/09/2015 146.00p 147.00p 144.00p 146.00p 19630
14/09/2015 146.00p 148.00p 145.00p 146.00p 13920
11/09/2015 144.50p 146.00p 144.00p 146.00p 21745
10/09/2015 144.50p 144.95p 144.00p 144.50p 5126
09/09/2015 144.50p 145.00p 144.00p 144.50p 3352
08/09/2015 144.50p 144.50p 144.50p 144.50p 0
07/09/2015 144.50p 144.50p 144.50p 144.50p 20000
04/09/2015 144.50p 144.50p 144.50p 144.50p 0
03/09/2015 144.50p 144.50p 144.50p 144.50p 0
02/09/2015 144.50p 144.50p 144.50p 144.50p 38994
01/09/2015 144.50p 144.95p 144.50p 144.50p 1114
28/08/2015 144.50p 145.00p 144.50p 144.50p 6627
27/08/2015 144.50p 144.50p 144.00p 144.50p 5000
26/08/2015 144.50p 144.50p 144.00p 144.50p 48852
25/08/2015 144.50p 145.00p 144.50p 144.50p 3415
24/08/2015 145.50p 145.50p 144.00p 144.50p 32688
21/08/2015 145.50p 146.00p 144.00p 145.50p 983974
20/08/2015 143.00p 145.50p 143.00p 145.50p 712768
19/08/2015 143.00p 143.00p 140.00p 143.00p 0
18/08/2015 143.00p 143.00p 143.00p 143.00p 9000
17/08/2015 143.00p 143.00p 143.00p 143.00p 559
14/08/2015 143.00p 143.00p 140.00p 143.00p 5265
13/08/2015 143.00p 143.00p 143.00p 143.00p 0
12/08/2015 143.00p 143.00p 142.00p 143.00p 5265
11/08/2015 143.00p 143.00p 142.00p 143.00p 4330
10/08/2015 143.00p 143.00p 143.00p 143.00p 251
07/08/2015 143.00p 143.00p 143.00p 143.00p 0
06/08/2015 143.00p 143.00p 142.00p 143.00p 5000
05/08/2015 143.00p 144.00p 143.00p 143.00p 14748
04/08/2015 141.50p 144.00p 140.00p 143.00p 574409
03/08/2015 140.00p 142.00p 140.00p 141.50p 250150
31/07/2015 140.00p 140.00p 140.00p 140.00p 0
30/07/2015 140.00p 140.60p 137.50p 140.00p 5742
29/07/2015 140.00p 140.00p 137.75p 140.00p 1855
28/07/2015 141.62p 141.62p 138.25p 140.00p 70582
27/07/2015 139.13p 139.13p 139.00p 139.13p 25555
24/07/2015 139.13p 140.00p 138.00p 139.13p 1176
23/07/2015 139.13p 139.75p 139.13p 139.13p 12616
22/07/2015 139.13p 139.13p 139.13p 139.13p 1800
21/07/2015 139.13p 139.13p 139.13p 139.13p 0
20/07/2015 139.13p 139.13p 138.25p 139.13p 115161
17/07/2015 139.13p 139.13p 139.13p 139.13p 0
16/07/2015 138.75p 139.13p 138.75p 139.13p 25000
15/07/2015 135.50p 139.00p 135.50p 138.50p 23817
14/07/2015 134.50p 135.50p 133.00p 135.50p 27939
13/07/2015 131.50p 135.00p 131.50p 134.50p 14824
10/07/2015 131.50p 132.00p 131.50p 131.50p 9904
09/07/2015 131.50p 131.50p 131.50p 131.50p 0
08/07/2015 131.50p 131.50p 131.00p 131.50p 0
07/07/2015 131.50p 131.50p 131.50p 131.50p 6700
06/07/2015 131.50p 131.50p 128.50p 131.50p 202850
03/07/2015 131.50p 131.50p 131.00p 131.50p 364000
02/07/2015 131.50p 131.50p 131.50p 131.50p 0
01/07/2015 130.50p 131.75p 130.50p 131.50p 3000
30/06/2015 130.50p 130.50p 130.00p 130.50p 2500
29/06/2015 130.50p 131.00p 130.50p 130.50p 0
26/06/2015 131.00p 131.00p 131.00p 131.00p 107542

*Close Price adjusted for both dividends and splits