Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
19/07/2013 92.00p 92.50p 92.00p 92.00p 0
18/07/2013 92.00p 92.50p 92.00p 92.00p 0
17/07/2013 92.00p 92.50p 92.00p 92.00p 140528
16/07/2013 92.00p 92.00p 90.00p 92.00p 5300
15/07/2013 92.00p 92.50p 92.00p 92.00p 103220
12/07/2013 92.00p 92.50p 90.00p 92.00p 0
11/07/2013 92.00p 92.50p 90.00p 92.00p 0
10/07/2013 92.00p 92.50p 90.00p 92.00p 0
09/07/2013 92.00p 92.50p 90.00p 92.00p 0
08/07/2013 92.00p 92.50p 90.00p 92.00p 0
05/07/2013 92.00p 92.50p 90.00p 92.00p 0
04/07/2013 92.00p 92.50p 90.00p 92.00p 0
03/07/2013 92.50p 92.50p 90.00p 92.00p 12502
02/07/2013 93.50p 93.50p 92.00p 92.50p 10000
01/07/2013 93.50p 94.20p 93.50p 93.50p 28
28/06/2013 92.50p 93.50p 90.00p 90.00p 0
27/06/2013 92.50p 92.50p 90.00p 92.50p 0
26/06/2013 92.50p 92.50p 90.00p 92.50p 0
25/06/2013 92.50p 92.50p 90.00p 92.50p 4120
24/06/2013 92.50p 92.50p 92.50p 92.50p 0
21/06/2013 92.50p 92.50p 92.50p 92.50p 12000
20/06/2013 92.50p 94.20p 92.50p 92.50p 8
19/06/2013 92.50p 94.20p 92.50p 92.50p 0
18/06/2013 92.50p 94.20p 92.50p 92.50p 0
17/06/2013 92.50p 94.20p 92.50p 92.50p 0
14/06/2013 92.50p 94.20p 92.50p 92.50p 0
13/06/2013 92.50p 94.20p 92.50p 92.50p 5265
12/06/2013 92.50p 94.00p 92.50p 92.50p 0
11/06/2013 92.50p 94.00p 92.50p 92.50p 0
10/06/2013 92.50p 94.00p 92.50p 92.50p 0
07/06/2013 92.50p 94.00p 92.50p 92.50p 0
06/06/2013 92.50p 94.00p 92.50p 92.50p 0
05/06/2013 92.50p 94.00p 92.50p 92.50p 5500
04/06/2013 92.50p 94.00p 92.50p 92.50p 0
03/06/2013 94.00p 94.00p 92.50p 92.50p 2000
31/05/2013 94.00p 94.00p 92.14p 94.00p 6700
30/05/2013 94.00p 94.00p 93.30p 94.00p 0
29/05/2013 94.00p 94.00p 93.30p 94.00p 0
28/05/2013 94.00p 94.00p 93.30p 94.00p 0
24/05/2013 94.00p 94.00p 93.30p 94.00p 0
23/05/2013 94.00p 94.00p 93.30p 94.00p 2000
22/05/2013 94.00p 94.39p 94.00p 94.00p 8
21/05/2013 94.00p 94.39p 94.00p 94.00p 0
20/05/2013 94.00p 94.39p 94.00p 94.00p 0
17/05/2013 94.00p 94.39p 94.00p 94.00p 10000
16/05/2013 94.50p 94.50p 93.50p 94.00p 6451
15/05/2013 94.50p 95.75p 94.50p 94.50p 0
14/05/2013 94.50p 95.75p 94.50p 94.50p 0
13/05/2013 94.50p 95.75p 94.50p 94.50p 5000
10/05/2013 94.50p 94.50p 93.00p 94.50p 0
09/05/2013 94.50p 94.50p 93.00p 94.50p 0
08/05/2013 94.50p 94.50p 93.00p 94.50p 0
07/05/2013 94.50p 94.50p 93.00p 94.50p 0
03/05/2013 94.50p 94.50p 93.00p 94.50p 0
02/05/2013 94.50p 94.50p 93.00p 94.50p 0
01/05/2013 94.50p 94.50p 93.00p 94.50p 0
30/04/2013 94.50p 94.50p 93.00p 94.50p 0
29/04/2013 94.50p 94.50p 93.00p 94.50p 602
26/04/2013 94.50p 94.50p 93.50p 94.50p 2000
25/04/2013 94.50p 94.50p 94.50p 94.50p 36456
24/04/2013 94.50p 94.50p 93.00p 94.50p 0
23/04/2013 94.50p 94.50p 93.00p 94.50p 0
22/04/2013 94.50p 94.50p 93.00p 94.50p 0
19/04/2013 94.50p 94.50p 93.00p 94.50p 0
18/04/2013 94.50p 94.50p 93.00p 94.50p 0
17/04/2013 94.50p 94.50p 93.00p 94.50p 20000
16/04/2013 94.50p 95.75p 92.00p 94.50p 0
15/04/2013 94.50p 95.75p 92.00p 94.50p 96063
12/04/2013 95.50p 95.50p 93.00p 94.50p 35114
11/04/2013 95.50p 95.50p 93.00p 95.50p 0
10/04/2013 95.50p 95.50p 93.00p 95.50p 0
09/04/2013 95.50p 95.50p 93.00p 95.50p 5000
08/04/2013 95.50p 97.00p 95.50p 95.50p 0
05/04/2013 95.50p 97.00p 95.50p 95.50p 1597
04/04/2013 95.50p 95.50p 93.00p 95.50p 5000
03/04/2013 95.50p 95.50p 94.00p 95.50p 902
02/04/2013 95.50p 95.50p 93.00p 95.50p 0
28/03/2013 95.50p 95.50p 93.00p 95.50p 0
27/03/2013 95.50p 95.50p 93.00p 95.50p 35080
26/03/2013 95.50p 97.50p 93.00p 95.50p 0
25/03/2013 96.50p 97.50p 93.00p 95.50p 132431
22/03/2013 95.50p 95.50p 93.00p 95.50p 100000
21/03/2013 95.50p 96.50p 93.00p 95.50p 0
20/03/2013 95.50p 96.50p 93.00p 95.50p 0
19/03/2013 95.50p 96.50p 93.00p 95.50p 0
18/03/2013 96.50p 96.50p 93.00p 95.50p 16484
15/03/2013 96.50p 96.50p 93.00p 95.50p 8000
14/03/2013 95.50p 97.00p 95.50p 95.50p 0
13/03/2013 95.50p 97.00p 95.50p 95.50p 750
12/03/2013 96.50p 97.00p 94.01p 95.50p 13100
11/03/2013 95.50p 95.50p 94.52p 95.50p 0
08/03/2013 95.50p 95.50p 94.52p 95.50p 1500
07/03/2013 95.50p 98.00p 94.52p 95.50p 0
06/03/2013 95.50p 98.00p 94.52p 95.50p 0
05/03/2013 95.50p 98.00p 94.52p 95.50p 12800
04/03/2013 95.50p 97.25p 93.00p 95.50p 0
01/03/2013 95.50p 97.25p 93.00p 95.50p 0
28/02/2013 95.50p 97.25p 93.00p 95.50p 0
27/02/2013 95.50p 97.25p 93.00p 95.50p 0
26/02/2013 95.50p 97.25p 93.00p 95.50p 0
25/02/2013 95.50p 97.25p 93.00p 95.50p 0
22/02/2013 95.50p 97.25p 93.00p 95.00p 0
21/02/2013 95.50p 97.25p 93.00p 95.50p 0
20/02/2013 95.50p 97.25p 93.00p 95.50p 0
19/02/2013 95.50p 97.25p 93.00p 95.50p 0
18/02/2013 95.50p 97.25p 93.00p 95.50p 0
15/02/2013 95.50p 97.25p 93.00p 95.50p 0
14/02/2013 95.50p 97.25p 93.00p 95.50p 0
13/02/2013 95.50p 97.25p 93.00p 95.50p 0
12/02/2013 95.50p 97.25p 93.00p 95.50p 125200
11/02/2013 96.50p 96.50p 94.00p 95.50p 15000
08/02/2013 96.50p 98.25p 96.50p 96.50p 0

*Close Price adjusted for both dividends and splits