Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
25/06/2015 130.50p 131.00p 130.50p 131.00p 4780
24/06/2015 128.00p 130.50p 128.00p 130.50p 500659
23/06/2015 128.00p 129.00p 128.00p 128.00p 114074
22/06/2015 126.00p 128.00p 126.00p 128.00p 672476
19/06/2015 126.00p 126.00p 126.00p 126.00p 0
18/06/2015 126.00p 126.00p 126.00p 126.00p 0
17/06/2015 126.00p 126.50p 123.50p 126.00p 292
16/06/2015 124.00p 126.00p 124.00p 126.00p 3698
15/06/2015 124.00p 124.00p 123.00p 124.00p 4000
12/06/2015 124.00p 124.00p 123.00p 124.00p 15000
11/06/2015 124.00p 124.00p 121.50p 124.00p 0
10/06/2015 124.00p 124.00p 123.00p 124.00p 3710
09/06/2015 123.50p 124.00p 122.00p 124.00p 67325
08/06/2015 123.00p 123.50p 123.00p 123.50p 0
05/06/2015 123.00p 123.00p 120.00p 123.00p 7479151
04/06/2015 123.00p 123.00p 123.00p 123.00p 0
03/06/2015 123.00p 123.00p 121.48p 123.00p 13117
02/06/2015 123.00p 123.00p 123.00p 123.00p 0
01/06/2015 123.00p 123.00p 122.00p 123.00p 377000
29/05/2015 123.00p 123.00p 122.00p 123.00p 698
28/05/2015 123.00p 124.50p 121.48p 123.00p 9298
27/05/2015 123.00p 125.00p 121.00p 123.00p 12195
26/05/2015 123.50p 123.50p 121.00p 123.50p 61511
22/05/2015 123.50p 123.50p 123.50p 123.50p 9700
21/05/2015 123.50p 123.50p 121.00p 123.50p 374290
20/05/2015 123.50p 123.50p 123.50p 123.50p 0
19/05/2015 123.50p 123.50p 123.50p 123.50p 0
18/05/2015 123.50p 123.50p 123.00p 123.50p 3000
15/05/2015 123.50p 123.50p 123.50p 123.50p 0
14/05/2015 123.50p 123.50p 121.00p 123.50p 109418
13/05/2015 122.50p 123.50p 117.00p 123.50p 389508
12/05/2015 123.00p 123.00p 122.00p 122.50p 177000
11/05/2015 124.50p 124.50p 123.00p 123.00p 6891
08/05/2015 127.00p 127.00p 124.26p 124.50p 11500
07/05/2015 127.00p 127.00p 127.00p 127.00p 0
06/05/2015 127.00p 127.50p 127.00p 127.00p 7660
05/05/2015 127.00p 127.00p 126.35p 127.00p 1600
01/05/2015 127.00p 127.00p 126.35p 127.00p 3273
30/04/2015 127.00p 127.00p 127.00p 127.00p 17800
29/04/2015 127.00p 127.00p 127.00p 127.00p 63777
28/04/2015 127.00p 127.00p 126.50p 127.00p 1522
27/04/2015 127.00p 127.00p 126.30p 127.00p 2000
24/04/2015 127.00p 127.00p 127.00p 127.00p 5570
23/04/2015 127.00p 127.00p 127.00p 127.00p 0
22/04/2015 127.00p 127.00p 127.00p 127.00p 0
21/04/2015 127.00p 128.00p 127.00p 127.00p 3739
20/04/2015 127.00p 127.75p 126.50p 127.00p 28149
17/04/2015 127.00p 127.00p 127.00p 127.00p 0
16/04/2015 127.00p 127.00p 126.00p 127.00p 26
15/04/2015 127.00p 127.00p 127.00p 127.00p 0
14/04/2015 127.00p 127.00p 127.00p 127.00p 0
13/04/2015 127.00p 127.00p 127.00p 127.00p 0
10/04/2015 127.00p 127.00p 126.02p 127.00p 2219
09/04/2015 127.00p 127.00p 127.00p 127.00p 0
08/04/2015 127.00p 127.20p 127.00p 127.00p 2935
07/04/2015 127.00p 127.00p 127.00p 127.00p 0
02/04/2015 127.00p 127.00p 127.00p 127.00p 0
01/04/2015 127.00p 127.00p 126.00p 127.00p 20918
31/03/2015 127.00p 127.00p 127.00p 127.00p 0
30/03/2015 127.00p 127.20p 127.00p 127.00p 3382
27/03/2015 127.00p 128.06p 126.00p 127.00p 54131
26/03/2015 127.00p 127.00p 127.00p 127.00p 0
25/03/2015 127.00p 127.00p 125.00p 127.00p 0
24/03/2015 127.00p 127.20p 126.25p 127.00p 80760
23/03/2015 127.00p 127.00p 127.00p 127.00p 0
20/03/2015 127.00p 127.00p 127.00p 127.00p 0
19/03/2015 127.50p 127.80p 126.50p 127.00p 300845
18/03/2015 127.50p 127.60p 125.00p 127.50p 38839
17/03/2015 127.50p 127.50p 127.00p 127.50p 8052
16/03/2015 127.50p 128.00p 127.50p 127.50p 5424
13/03/2015 127.50p 128.00p 127.50p 127.50p 840893
12/03/2015 127.50p 127.50p 127.50p 127.50p 0
11/03/2015 127.50p 127.50p 127.00p 127.50p 7950
10/03/2015 127.50p 127.50p 127.50p 127.50p 0
09/03/2015 127.50p 127.50p 127.00p 127.50p 5733
06/03/2015 127.50p 127.75p 127.00p 127.50p 17235
05/03/2015 127.50p 127.75p 127.00p 127.50p 18252
04/03/2015 127.50p 127.50p 127.50p 127.50p 0
03/03/2015 127.50p 128.00p 127.00p 127.50p 324592
02/03/2015 127.50p 128.00p 127.00p 127.50p 344068
27/02/2015 127.50p 128.00p 127.25p 127.50p 767782
26/02/2015 127.50p 127.50p 127.35p 127.50p 18624
25/02/2015 127.50p 128.00p 127.50p 127.50p 246350
24/02/2015 127.50p 127.50p 127.50p 127.50p 10000
23/02/2015 127.50p 127.50p 127.50p 127.50p 0
20/02/2015 127.50p 127.50p 127.35p 127.50p 5033
19/02/2015 127.50p 127.50p 127.00p 127.50p 65844
18/02/2015 127.50p 127.50p 127.00p 127.50p 65503
17/02/2015 129.00p 129.00p 126.50p 127.50p 24808
16/02/2015 129.00p 129.00p 128.80p 129.00p 68
13/02/2015 129.00p 129.00p 128.00p 129.00p 207579
12/02/2015 129.00p 129.00p 128.80p 129.00p 1999
11/02/2015 130.50p 130.50p 128.00p 129.00p 783
10/02/2015 132.00p 132.00p 129.00p 130.50p 29747
09/02/2015 132.00p 132.00p 130.50p 132.00p 14910
06/02/2015 132.00p 132.00p 130.00p 132.00p 17500
05/02/2015 132.00p 132.00p 124.08p 132.00p 23581
04/02/2015 132.00p 132.00p 130.00p 132.00p 18242
03/02/2015 132.00p 132.00p 132.00p 132.00p 1700
02/02/2015 132.00p 132.96p 132.00p 132.00p 707645
30/01/2015 131.50p 133.00p 130.00p 132.00p 933144
29/01/2015 131.50p 131.50p 127.00p 131.50p 46313
28/01/2015 130.50p 132.75p 129.00p 131.50p 35365
27/01/2015 130.00p 132.00p 130.00p 130.00p 5300
26/01/2015 130.00p 130.00p 130.00p 130.00p 0
23/01/2015 130.00p 132.00p 129.50p 130.00p 405793
22/01/2015 130.00p 131.00p 128.00p 130.00p 10000
21/01/2015 129.00p 130.00p 128.45p 130.00p 18691
20/01/2015 131.50p 131.50p 128.00p 129.00p 12223
19/01/2015 131.50p 131.50p 129.00p 131.50p 4060
16/01/2015 131.50p 131.50p 131.50p 131.50p 0
15/01/2015 132.50p 133.60p 129.00p 131.50p 23641
14/01/2015 134.00p 135.00p 131.00p 132.50p 25880
13/01/2015 133.50p 139.58p 133.50p 134.00p 71040
12/01/2015 130.00p 135.00p 130.00p 133.50p 596545
09/01/2015 126.50p 133.00p 126.50p 129.00p 55381
08/01/2015 125.00p 128.95p 124.00p 126.50p 5268
07/01/2015 122.50p 125.00p 122.50p 125.00p 14350
06/01/2015 116.50p 123.96p 116.50p 122.50p 866459
05/01/2015 116.50p 118.50p 114.00p 116.50p 20200
02/01/2015 116.50p 116.50p 116.50p 116.50p 0
31/12/2014 116.50p 118.00p 116.50p 116.50p 1530
30/12/2014 116.50p 116.50p 116.50p 116.50p 0
29/12/2014 116.50p 116.50p 116.50p 116.50p 0
24/12/2014 116.50p 116.50p 116.50p 116.50p 0
23/12/2014 115.63p 117.87p 114.00p 116.50p 5718
22/12/2014 115.00p 118.00p 114.68p 115.63p 15126
19/12/2014 113.00p 117.00p 112.00p 115.00p 56562
18/12/2014 112.00p 113.00p 112.00p 113.00p 28910
17/12/2014 112.00p 112.00p 111.00p 112.00p 109276
16/12/2014 112.00p 112.00p 111.24p 112.00p 4795
15/12/2014 111.50p 113.00p 111.00p 113.00p 89522
12/12/2014 111.25p 111.50p 111.25p 111.50p 115602
11/12/2014 111.25p 111.25p 111.25p 111.25p 0
10/12/2014 111.00p 111.50p 110.80p 111.25p 207062
09/12/2014 111.00p 111.50p 110.00p 111.00p 18149
08/12/2014 111.00p 111.50p 110.00p 111.00p 16999
05/12/2014 111.50p 112.00p 111.00p 111.00p 24410
04/12/2014 111.50p 111.50p 111.00p 111.50p 7149
03/12/2014 111.50p 111.50p 111.50p 111.50p 0
02/12/2014 111.00p 111.70p 110.00p 111.50p 262165
01/12/2014 110.50p 111.00p 110.50p 111.00p 0
28/11/2014 110.50p 110.50p 110.50p 110.50p 0
27/11/2014 110.50p 112.00p 109.00p 110.50p 33047
26/11/2014 108.50p 112.00p 106.00p 110.50p 266815
25/11/2014 108.50p 109.00p 107.00p 108.50p 13235
24/11/2014 106.00p 110.00p 105.00p 108.50p 372101
21/11/2014 106.00p 106.60p 100.00p 106.00p 4095265
20/11/2014 106.00p 106.00p 105.65p 106.00p 3530
19/11/2014 106.00p 106.00p 106.00p 106.00p 0
18/11/2014 106.00p 106.00p 106.00p 106.00p 0
17/11/2014 106.00p 106.00p 106.00p 106.00p 0
14/11/2014 106.00p 106.00p 105.68p 106.00p 4731
13/11/2014 106.00p 106.00p 105.00p 106.00p 4021
12/11/2014 106.00p 106.00p 105.00p 106.00p 21560
11/11/2014 106.00p 106.00p 105.80p 106.00p 378
10/11/2014 107.00p 107.00p 105.00p 106.00p 87764
07/11/2014 108.00p 108.00p 107.00p 107.00p 0
06/11/2014 110.50p 110.50p 107.00p 108.00p 19005
05/11/2014 112.00p 112.00p 109.00p 110.50p 44984
04/11/2014 112.00p 112.00p 111.00p 112.00p 16758
03/11/2014 112.25p 112.25p 111.00p 112.00p 26796
31/10/2014 112.25p 112.50p 112.25p 112.25p 12099
30/10/2014 112.25p 112.25p 112.25p 112.25p 0
29/10/2014 112.50p 112.50p 112.00p 112.25p 3676
28/10/2014 112.50p 112.50p 112.50p 112.50p 0
27/10/2014 112.50p 112.50p 112.50p 112.50p 0
24/10/2014 112.50p 112.50p 112.50p 112.50p 24207
23/10/2014 112.50p 112.50p 112.00p 112.50p 6770
22/10/2014 112.50p 112.50p 112.50p 112.50p 0
21/10/2014 112.50p 112.50p 112.50p 112.50p 12508
20/10/2014 114.25p 114.25p 111.00p 112.50p 102592
17/10/2014 114.00p 114.25p 114.00p 114.25p 0
16/10/2014 114.25p 114.25p 113.25p 114.00p 15000
15/10/2014 114.25p 114.25p 113.50p 114.25p 2000
14/10/2014 114.25p 114.25p 113.50p 114.25p 15001
13/10/2014 114.25p 114.25p 114.25p 114.25p 0
10/10/2014 114.75p 115.00p 113.50p 114.25p 38137
09/10/2014 114.75p 114.75p 114.75p 114.75p 0
08/10/2014 114.75p 114.75p 114.75p 114.75p 0
07/10/2014 117.75p 117.75p 114.50p 114.75p 8394
06/10/2014 117.88p 117.88p 113.00p 117.75p 8000
03/10/2014 117.88p 117.88p 117.00p 117.88p 281
02/10/2014 118.00p 120.00p 115.75p 117.88p 20146
01/10/2014 118.00p 118.20p 114.00p 118.00p 15450
30/09/2014 118.00p 118.00p 116.00p 118.00p 11550
29/09/2014 118.50p 118.50p 114.00p 118.00p 12350
26/09/2014 118.50p 119.00p 114.00p 118.50p 48457
25/09/2014 118.50p 118.50p 116.00p 118.50p 5747
24/09/2014 118.50p 118.50p 116.00p 118.50p 6322
23/09/2014 118.50p 118.50p 116.00p 118.50p 5331
22/09/2014 119.00p 120.52p 116.00p 118.50p 46372
19/09/2014 119.00p 119.00p 117.00p 119.00p 6197
18/09/2014 119.00p 119.00p 117.06p 119.00p 700
17/09/2014 120.00p 120.00p 116.00p 119.00p 21060
16/09/2014 120.00p 120.00p 120.00p 120.00p 0
15/09/2014 120.00p 120.00p 118.00p 120.00p 16257
12/09/2014 120.00p 120.00p 120.00p 120.00p 90000
11/09/2014 120.00p 120.00p 120.00p 120.00p 0
10/09/2014 120.00p 120.00p 118.00p 120.00p 10664

*Close Price adjusted for both dividends and splits