Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits