Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
06/05/2014 128.50p 130.05p 128.00p 129.50p 2025
02/05/2014 129.50p 129.50p 128.00p 129.50p 5000
01/05/2014 129.50p 129.50p 128.10p 129.50p 0
30/04/2014 129.50p 129.50p 128.10p 129.50p 0
29/04/2014 129.50p 129.50p 128.10p 129.50p 2304668
28/04/2014 130.00p 130.00p 128.00p 129.50p 12345
25/04/2014 130.00p 130.00p 129.00p 130.00p 12298
24/04/2014 130.00p 130.00p 128.00p 130.00p 35000
23/04/2014 130.00p 130.00p 129.00p 130.00p 2000
22/04/2014 130.00p 130.00p 129.00p 130.00p 7150
17/04/2014 130.00p 130.00p 129.00p 130.00p 0
16/04/2014 130.00p 130.00p 129.00p 130.00p 11166
15/04/2014 130.00p 130.00p 129.00p 130.00p 34335
14/04/2014 130.00p 130.00p 126.00p 130.00p 0
11/04/2014 130.00p 130.00p 126.00p 130.00p 20000
10/04/2014 130.00p 130.00p 128.50p 130.00p 10381
09/04/2014 129.50p 130.00p 128.50p 130.00p 9177
08/04/2014 130.00p 130.00p 129.00p 130.00p 0
07/04/2014 130.00p 130.00p 129.00p 130.00p 7164
04/04/2014 129.50p 130.00p 125.00p 130.00p 12200
03/04/2014 130.00p 130.50p 129.00p 130.00p 129317
02/04/2014 130.00p 130.75p 129.40p 130.00p 31443
01/04/2014 130.00p 130.00p 129.00p 130.00p 7803
31/03/2014 129.50p 130.00p 129.00p 130.00p 43400
28/03/2014 132.00p 132.00p 128.50p 129.00p 14000
27/03/2014 134.00p 134.00p 130.00p 132.00p 70413
26/03/2014 134.00p 134.00p 133.20p 134.00p 111
25/03/2014 134.00p 134.00p 133.20p 134.00p 1500
24/03/2014 135.00p 136.00p 132.00p 134.00p 30970
21/03/2014 135.00p 135.00p 135.00p 135.00p 22306
20/03/2014 131.50p 136.00p 131.50p 135.00p 120794
19/03/2014 126.00p 133.00p 125.00p 131.50p 159939
18/03/2014 124.50p 126.00p 124.00p 126.00p 1144988
17/03/2014 125.50p 126.00p 117.00p 117.00p 13830
14/03/2014 125.50p 125.50p 124.00p 125.50p 13367
13/03/2014 124.50p 125.50p 124.00p 125.50p 15000
12/03/2014 125.50p 125.50p 124.00p 125.50p 700
11/03/2014 124.50p 125.50p 120.00p 125.50p 44383
10/03/2014 124.50p 125.50p 124.00p 125.50p 7796
07/03/2014 124.50p 125.75p 120.00p 125.75p 412793
06/03/2014 125.50p 125.50p 120.00p 125.50p 21265448
05/03/2014 125.50p 125.50p 124.00p 125.50p 24778
04/03/2014 125.50p 125.50p 125.50p 125.50p 3161
03/03/2014 124.50p 125.50p 124.50p 125.50p 2367
28/02/2014 125.50p 126.50p 123.00p 125.50p 52004
27/02/2014 125.50p 127.00p 124.00p 125.50p 67259
26/02/2014 126.00p 126.00p 124.00p 125.50p 27870
25/02/2014 126.50p 127.00p 125.00p 126.00p 15727
24/02/2014 126.50p 126.50p 124.00p 126.50p 13300
21/02/2014 125.00p 126.50p 124.00p 126.50p 38777
20/02/2014 127.00p 127.00p 125.00p 126.50p 55000
19/02/2014 127.00p 129.00p 124.00p 127.00p 165164
18/02/2014 127.00p 127.70p 125.00p 127.00p 100355
17/02/2014 127.00p 129.00p 124.00p 127.00p 84996
14/02/2014 122.50p 128.00p 121.00p 127.00p 294847
13/02/2014 122.00p 123.00p 120.00p 122.50p 91810
12/02/2014 122.00p 123.00p 122.00p 122.00p 0
11/02/2014 122.00p 123.00p 122.00p 122.00p 242
10/02/2014 122.00p 123.00p 120.00p 122.00p 26141
07/02/2014 120.50p 124.00p 119.93p 122.00p 115220
06/02/2014 120.00p 122.00p 118.94p 120.50p 265250
05/02/2014 119.00p 121.00p 119.00p 119.50p 57815644
04/02/2014 119.00p 119.00p 117.00p 119.00p 0
03/02/2014 118.00p 119.00p 117.00p 119.00p 10070
31/01/2014 118.50p 118.50p 115.30p 118.50p 18130
30/01/2014 118.50p 118.50p 118.00p 118.50p 8000
29/01/2014 118.50p 118.78p 118.50p 118.50p 0
28/01/2014 118.50p 118.78p 118.50p 118.50p 0
27/01/2014 118.50p 118.78p 118.50p 118.50p 1250
24/01/2014 118.50p 119.00p 118.00p 118.50p 135000
23/01/2014 118.50p 118.77p 118.00p 118.50p 37033
22/01/2014 118.50p 118.50p 118.09p 118.50p 7358
21/01/2014 118.50p 118.78p 118.50p 118.50p 2300
20/01/2014 118.50p 119.00p 117.00p 118.50p 0
17/01/2014 119.00p 119.00p 117.00p 118.50p 15333
16/01/2014 121.00p 121.50p 118.05p 119.00p 127645
15/01/2014 121.00p 123.00p 119.35p 121.00p 116715
14/01/2014 121.00p 121.50p 121.00p 121.00p 1399
13/01/2014 120.50p 121.00p 120.50p 121.00p 50000
10/01/2014 120.50p 121.50p 120.50p 120.50p 9565
09/01/2014 120.50p 120.55p 120.50p 120.50p 0
08/01/2014 120.50p 120.55p 120.50p 120.50p 5187
07/01/2014 120.50p 120.50p 118.00p 120.50p 0
06/01/2014 120.50p 120.50p 118.00p 120.50p 2957
03/01/2014 119.50p 120.50p 118.00p 120.50p 500
02/01/2014 120.50p 120.50p 118.00p 120.50p 500
31/12/2013 121.00p 121.00p 119.00p 120.50p 2000
30/12/2013 121.00p 122.04p 120.00p 121.00p 15000
27/12/2013 121.00p 121.00p 119.00p 121.00p 0
24/12/2013 119.50p 121.00p 119.00p 121.00p 0
23/12/2013 121.00p 121.00p 119.00p 121.00p 1500
20/12/2013 121.00p 121.50p 120.00p 121.00p 0
19/12/2013 121.00p 121.50p 120.00p 121.00p 0
18/12/2013 121.50p 121.50p 120.00p 121.00p 9000
17/12/2013 121.50p 121.50p 117.00p 121.00p 25000
16/12/2013 121.50p 121.50p 121.50p 121.50p 0
13/12/2013 121.50p 121.50p 121.50p 121.50p 0
12/12/2013 121.50p 121.50p 121.50p 121.50p 10000
11/12/2013 121.50p 121.50p 117.00p 121.00p 0
10/12/2013 121.50p 121.50p 120.00p 121.50p 0
09/12/2013 121.50p 121.50p 120.00p 121.50p 920
06/12/2013 120.00p 121.50p 117.00p 121.00p 0
05/12/2013 120.00p 121.50p 120.00p 121.50p 0
04/12/2013 121.50p 121.50p 120.00p 121.50p 2000
03/12/2013 121.50p 121.50p 120.00p 121.50p 2610
02/12/2013 120.00p 122.00p 120.00p 121.50p 0
29/11/2013 121.50p 122.00p 120.00p 121.50p 0
28/11/2013 122.00p 122.00p 120.00p 121.50p 2077
27/11/2013 121.50p 121.50p 120.00p 121.50p 5000
26/11/2013 121.50p 121.50p 120.00p 121.50p 0
25/11/2013 120.00p 121.50p 120.00p 121.50p 1208
22/11/2013 121.50p 121.50p 120.00p 121.50p 4150
21/11/2013 121.50p 122.00p 120.00p 121.50p 0
20/11/2013 121.50p 122.00p 120.00p 121.50p 0
19/11/2013 121.50p 122.00p 120.00p 121.50p 0
18/11/2013 122.00p 122.00p 120.00p 121.50p 2500
15/11/2013 122.00p 122.00p 120.00p 122.00p 5738
14/11/2013 122.00p 122.00p 120.00p 122.00p 12881
13/11/2013 122.00p 122.04p 122.00p 122.00p 0
12/11/2013 122.00p 122.04p 122.00p 122.00p 1000
11/11/2013 122.00p 122.00p 121.00p 122.00p 0
08/11/2013 122.00p 122.00p 121.00p 122.00p 803
07/11/2013 122.00p 122.00p 120.00p 122.00p 0
06/11/2013 122.00p 122.00p 120.00p 122.00p 0
05/11/2013 122.00p 122.00p 120.00p 122.00p 0
04/11/2013 122.00p 122.00p 120.00p 122.00p 4500
01/11/2013 122.00p 122.00p 116.02p 122.00p 0
31/10/2013 122.00p 122.00p 116.02p 122.00p 0
30/10/2013 122.00p 122.00p 116.02p 122.00p 35000
29/10/2013 122.00p 122.00p 120.00p 122.00p 10000
28/10/2013 121.00p 122.90p 120.00p 122.00p 31153
25/10/2013 121.00p 121.56p 120.40p 121.00p 0
24/10/2013 121.00p 121.56p 120.40p 121.00p 8298
23/10/2013 121.00p 121.00p 120.00p 121.00p 20000
22/10/2013 121.00p 121.00p 120.00p 121.00p 0
21/10/2013 121.00p 121.00p 120.00p 121.00p 2000
18/10/2013 120.00p 121.00p 120.00p 120.00p 0
17/10/2013 120.00p 121.00p 120.00p 120.00p 0
16/10/2013 120.00p 121.00p 120.00p 120.00p 0
15/10/2013 120.00p 121.00p 120.00p 120.00p 0
14/10/2013 120.00p 121.00p 120.00p 120.00p 16430
11/10/2013 120.00p 121.50p 119.00p 120.00p 0
10/10/2013 120.00p 121.50p 119.00p 120.00p 0
09/10/2013 120.00p 121.50p 119.00p 120.00p 0
08/10/2013 120.00p 120.00p 119.00p 120.00p 0
07/10/2013 120.00p 120.00p 119.00p 120.00p 4999
04/10/2013 120.00p 120.00p 119.21p 120.00p 28
03/10/2013 120.00p 120.00p 119.21p 120.00p 1523
02/10/2013 120.00p 120.00p 118.00p 120.00p 0
01/10/2013 120.00p 120.00p 118.00p 120.00p 0
30/09/2013 120.00p 120.00p 118.00p 120.00p 5704
27/09/2013 120.00p 121.00p 118.00p 120.00p 3600
26/09/2013 120.00p 121.00p 118.00p 120.00p 8332
25/09/2013 120.00p 120.00p 119.00p 120.00p 54080
24/09/2013 120.00p 120.00p 119.00p 120.00p 0
23/09/2013 120.00p 120.00p 119.00p 120.00p 50424
20/09/2013 120.00p 121.00p 119.00p 120.00p 80555
19/09/2013 120.00p 121.00p 120.00p 120.00p 10457
18/09/2013 120.00p 121.00p 120.00p 120.00p 3000
17/09/2013 120.00p 120.00p 119.00p 120.00p 0
16/09/2013 120.00p 120.00p 119.00p 120.00p 25453
13/09/2013 120.00p 121.00p 120.00p 120.00p 3000
12/09/2013 120.00p 120.00p 119.00p 120.00p 105900
11/09/2013 120.50p 120.50p 119.00p 120.00p 43487
10/09/2013 121.50p 123.50p 119.00p 120.50p 17127
09/09/2013 121.50p 121.50p 119.00p 121.50p 642251
06/09/2013 121.50p 121.50p 120.00p 121.50p 12538
05/09/2013 121.50p 121.50p 120.00p 121.50p 0
04/09/2013 121.50p 121.50p 120.00p 121.50p 200750
03/09/2013 119.00p 121.50p 119.00p 121.50p 330000
02/09/2013 119.00p 125.00p 119.00p 119.00p 36624
30/08/2013 119.00p 120.00p 119.00p 119.00p 61
29/08/2013 119.00p 120.00p 118.88p 119.00p 0
28/08/2013 119.00p 120.00p 118.88p 119.00p 0
27/08/2013 119.00p 120.00p 118.88p 119.00p 4750
23/08/2013 119.00p 120.00p 119.00p 119.00p 144584
22/08/2013 121.00p 122.02p 119.00p 119.00p 6740
21/08/2013 119.00p 119.00p 119.00p 119.00p 0
20/08/2013 119.00p 119.00p 119.00p 119.00p 3000
19/08/2013 118.50p 120.00p 118.50p 119.00p 34885
16/08/2013 119.50p 120.00p 118.50p 118.50p 5885
15/08/2013 107.00p 120.50p 107.00p 118.50p 56808
14/08/2013 106.50p 109.00p 106.50p 106.50p 5000
13/08/2013 106.50p 106.75p 105.00p 106.50p 0
12/08/2013 106.50p 106.75p 105.00p 106.50p 10200
09/08/2013 99.50p 109.00p 99.50p 106.50p 25825
08/08/2013 99.50p 99.50p 98.51p 99.50p 0
07/08/2013 99.50p 99.50p 98.51p 99.50p 0
06/08/2013 99.50p 99.50p 98.51p 99.50p 0
05/08/2013 99.50p 99.50p 98.51p 99.50p 0
02/08/2013 99.50p 99.50p 98.51p 99.50p 0
01/08/2013 99.50p 99.50p 98.51p 99.50p 0
31/07/2013 99.50p 99.50p 98.51p 99.50p 0
30/07/2013 99.50p 99.50p 98.51p 99.50p 4000
29/07/2013 99.50p 101.50p 99.00p 99.50p 6223
26/07/2013 99.00p 99.00p 98.21p 99.00p 16902
25/07/2013 99.00p 101.00p 99.00p 99.00p 2000
24/07/2013 94.00p 100.00p 92.00p 99.00p 269085
23/07/2013 92.00p 92.00p 90.00p 92.00p 0
22/07/2013 92.00p 92.00p 90.00p 92.00p 3204

*Close Price adjusted for both dividends and splits