Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/10/2012 98.00p 98.00p 97.21p 98.00p 3492
02/10/2012 98.00p 98.00p 95.00p 98.00p 250000
01/10/2012 98.00p 98.00p 95.00p 98.00p 0
28/09/2012 98.00p 98.00p 95.00p 98.00p 0
27/09/2012 97.50p 98.00p 95.00p 98.00p 0
26/09/2012 97.50p 97.50p 95.00p 97.50p 52373
25/09/2012 97.50p 97.50p 95.00p 97.50p 0
24/09/2012 97.50p 97.50p 95.00p 97.50p 29596
21/09/2012 97.50p 97.50p 95.00p 97.50p 0
20/09/2012 97.50p 97.50p 95.00p 97.50p 0
19/09/2012 97.50p 97.50p 95.00p 97.50p 59689
18/09/2012 97.50p 98.00p 90.00p 97.50p 0
17/09/2012 97.50p 98.00p 90.00p 97.50p 0
14/09/2012 97.50p 98.00p 90.00p 97.50p 0
13/09/2012 97.50p 98.00p 90.00p 97.50p 0
12/09/2012 98.00p 98.00p 90.00p 97.50p 5982750
11/09/2012 98.00p 98.45p 97.50p 98.00p 0
10/09/2012 98.00p 98.45p 97.50p 98.00p 0
07/09/2012 97.50p 98.45p 97.50p 98.00p 2500
06/09/2012 97.50p 97.50p 95.00p 97.50p 0
05/09/2012 97.50p 97.50p 95.00p 97.50p 0
04/09/2012 97.50p 97.50p 95.00p 97.50p 117398
03/09/2012 97.50p 97.50p 95.00p 97.50p 1135
31/08/2012 97.50p 97.50p 95.00p 97.50p 0
30/08/2012 97.50p 97.50p 95.00p 97.50p 0
29/08/2012 97.50p 97.50p 95.00p 97.50p 0
28/08/2012 97.50p 97.50p 95.00p 97.50p 0
24/08/2012 97.50p 97.50p 95.00p 97.50p 3125
23/08/2012 97.50p 97.50p 95.00p 97.50p 0
22/08/2012 97.50p 97.50p 95.00p 97.50p 3125
21/08/2012 97.50p 97.50p 95.00p 97.50p 72500
20/08/2012 97.50p 97.50p 95.00p 97.50p 0
17/08/2012 97.50p 97.50p 95.00p 97.50p 72500
16/08/2012 97.50p 97.50p 95.50p 97.50p 10600
15/08/2012 97.50p 97.50p 96.50p 96.50p 1465
14/08/2012 94.50p 97.50p 94.50p 97.50p 2500
13/08/2012 94.50p 94.50p 92.00p 94.50p 0
10/08/2012 92.00p 94.50p 92.00p 94.50p 2000
09/08/2012 92.00p 93.50p 92.00p 93.50p 0
08/08/2012 92.00p 93.50p 92.00p 93.50p 5000
07/08/2012 93.00p 94.00p 92.00p 93.00p 0
06/08/2012 92.00p 94.00p 92.00p 93.00p 0
03/08/2012 92.50p 94.00p 92.50p 93.00p 1593
02/08/2012 90.50p 91.85p 90.50p 91.50p 148
01/08/2012 90.50p 92.00p 89.61p 90.50p 0
31/07/2012 90.50p 92.00p 89.61p 90.50p 0
30/07/2012 90.50p 92.00p 89.61p 90.50p 0
27/07/2012 90.50p 92.00p 89.61p 90.50p 0
26/07/2012 90.50p 92.00p 89.61p 90.50p 0
25/07/2012 90.50p 92.00p 89.61p 90.50p 0
24/07/2012 90.50p 92.00p 89.61p 90.50p 0
23/07/2012 90.50p 92.00p 89.61p 90.50p 5769
20/07/2012 90.50p 92.00p 90.50p 90.50p 302
19/07/2012 90.50p 90.50p 86.00p 90.50p 32522
18/07/2012 88.00p 92.00p 88.00p 90.50p 5500
17/07/2012 88.00p 88.00p 88.00p 88.00p 0
16/07/2012 88.00p 88.00p 88.00p 88.00p 0
13/07/2012 88.00p 88.00p 88.00p 88.00p 0
12/07/2012 88.00p 88.00p 87.21p 88.00p 0
11/07/2012 88.00p 88.00p 87.21p 88.00p 0
10/07/2012 88.00p 88.00p 87.21p 88.00p 1000
09/07/2012 87.50p 88.00p 87.50p 88.00p 120000
06/07/2012 88.00p 88.00p 88.00p 88.00p 15500
05/07/2012 88.00p 88.50p 85.21p 88.00p 0
04/07/2012 88.00p 88.50p 85.21p 88.00p 0
03/07/2012 88.00p 88.50p 85.21p 88.00p 0
02/07/2012 88.00p 88.50p 85.21p 88.00p 0
29/06/2012 88.00p 88.50p 85.21p 88.00p 0
28/06/2012 88.00p 88.50p 85.21p 88.00p 0
27/06/2012 88.00p 88.50p 85.21p 88.00p 0
26/06/2012 86.00p 88.50p 85.21p 88.00p 0
25/06/2012 86.00p 86.00p 85.21p 86.00p 2200
22/06/2012 86.00p 87.40p 84.04p 86.00p 0
21/06/2012 86.00p 87.40p 84.04p 86.00p 0
20/06/2012 86.00p 87.40p 84.04p 86.00p 6737
19/06/2012 86.00p 87.60p 86.00p 86.00p 15000
18/06/2012 86.00p 86.00p 84.50p 86.00p 0
15/06/2012 86.00p 86.00p 84.50p 86.00p 0
14/06/2012 84.50p 86.00p 84.50p 86.00p 29748
13/06/2012 84.50p 85.50p 84.00p 84.50p 0
12/06/2012 85.50p 85.50p 84.00p 84.50p 0
11/06/2012 85.50p 85.50p 84.00p 85.50p 40000
08/06/2012 85.50p 85.50p 84.51p 85.50p 1000
07/06/2012 85.50p 89.00p 85.50p 85.50p 0
06/06/2012 89.00p 89.00p 85.50p 85.50p 20000
01/06/2012 89.00p 90.00p 89.00p 89.00p 8000
31/05/2012 89.00p 90.00p 89.00p 89.00p 0
30/05/2012 90.00p 90.00p 89.00p 89.00p 545770
29/05/2012 90.00p 90.00p 88.00p 90.00p 0
28/05/2012 90.00p 90.00p 88.00p 90.00p 86092
25/05/2012 90.00p 91.75p 89.00p 90.00p 0
24/05/2012 89.00p 91.75p 89.00p 90.00p 3933
23/05/2012 88.50p 90.00p 88.00p 89.00p 130000
22/05/2012 88.50p 88.50p 85.50p 88.50p 0
21/05/2012 85.50p 88.50p 85.50p 88.50p 10000
18/05/2012 85.00p 85.50p 83.00p 85.50p 0
17/05/2012 85.00p 85.00p 83.00p 85.00p 431610
16/05/2012 85.50p 85.50p 84.00p 85.00p 5000
15/05/2012 85.00p 85.50p 84.03p 85.50p 0
14/05/2012 85.50p 85.50p 84.03p 85.50p 0
11/05/2012 85.50p 85.50p 84.03p 85.50p 0
10/05/2012 85.50p 85.50p 84.03p 85.50p 947
09/05/2012 85.50p 85.50p 84.00p 85.50p 0
08/05/2012 85.50p 85.50p 84.00p 85.50p 0
04/05/2012 85.50p 85.50p 84.00p 85.50p 0
03/05/2012 85.50p 85.50p 84.00p 85.50p 7500
02/05/2012 85.50p 85.50p 84.00p 85.50p 0
01/05/2012 85.50p 85.50p 84.00p 85.50p 0
30/04/2012 85.00p 85.50p 84.00p 85.50p 1644
27/04/2012 85.50p 85.50p 85.50p 85.50p 0
26/04/2012 85.50p 85.50p 85.50p 85.50p 0
25/04/2012 85.50p 85.50p 85.50p 85.50p 0
24/04/2012 85.50p 85.50p 85.50p 85.50p 198649
23/04/2012 85.50p 86.50p 84.00p 85.50p 0
20/04/2012 85.50p 85.50p 84.00p 85.50p 0
19/04/2012 85.50p 85.50p 84.00p 85.50p 0
18/04/2012 85.50p 85.50p 84.00p 85.50p 0
17/04/2012 85.50p 85.50p 84.00p 85.50p 0
16/04/2012 85.50p 85.50p 84.00p 85.50p 2102
13/04/2012 85.50p 85.50p 84.00p 85.50p 513
12/04/2012 83.50p 85.50p 83.50p 85.50p 82485
11/04/2012 83.50p 84.00p 83.50p 83.50p 50000
10/04/2012 83.50p 83.50p 83.00p 83.50p 0
05/04/2012 83.00p 83.50p 83.00p 83.50p 9680
04/04/2012 83.00p 83.00p 82.00p 83.00p 299009
03/04/2012 83.00p 83.50p 82.00p 83.00p 0
02/04/2012 83.50p 83.50p 82.00p 83.00p 1330
30/03/2012 83.50p 84.09p 83.50p 83.50p 0
29/03/2012 83.50p 84.09p 83.50p 83.50p 3762
28/03/2012 83.50p 83.50p 82.03p 83.50p 0
27/03/2012 83.50p 83.50p 82.03p 83.50p 300
26/03/2012 83.50p 84.50p 83.50p 83.50p 0
23/03/2012 84.50p 84.50p 83.50p 83.50p 0
22/03/2012 84.50p 84.50p 83.50p 83.50p 0
21/03/2012 84.50p 84.50p 83.50p 83.50p 1000
20/03/2012 85.00p 85.00p 82.00p 83.50p 32000
19/03/2012 85.00p 85.00p 83.00p 85.00p 8660
16/03/2012 85.00p 85.00p 83.00p 85.00p 3807
15/03/2012 85.00p 85.00p 85.00p 85.00p 8000
14/03/2012 85.50p 85.50p 84.00p 85.00p 15000
13/03/2012 85.50p 86.00p 85.00p 85.50p 0
12/03/2012 86.00p 86.00p 85.00p 85.50p 5000
09/03/2012 86.00p 86.00p 85.00p 86.00p 2364
08/03/2012 86.00p 86.00p 85.00p 86.00p 5000
07/03/2012 86.00p 86.00p 85.00p 86.00p 5000
06/03/2012 86.00p 87.00p 86.00p 86.00p 0
05/03/2012 86.00p 87.00p 86.00p 86.00p 0
02/03/2012 86.00p 87.00p 86.00p 86.00p 80000
01/03/2012 86.00p 86.00p 85.00p 86.00p 0
29/02/2012 86.00p 86.00p 85.00p 86.00p 0
28/02/2012 86.00p 86.00p 85.00p 86.00p 0
27/02/2012 86.00p 86.00p 85.00p 86.00p 0
24/02/2012 86.00p 86.00p 85.00p 86.00p 0
23/02/2012 86.00p 86.00p 85.00p 86.00p 3364
22/02/2012 85.50p 86.00p 85.25p 86.00p 1000
21/02/2012 85.00p 85.00p 83.25p 85.00p 202
20/02/2012 85.00p 85.00p 83.00p 85.00p 9000
17/02/2012 84.50p 86.40p 83.00p 85.00p 2850
16/02/2012 85.00p 85.00p 84.00p 85.00p 0
15/02/2012 85.00p 85.00p 84.00p 85.00p 0
14/02/2012 85.00p 85.00p 84.00p 85.00p 0
13/02/2012 85.00p 85.00p 84.00p 85.00p 868105
10/02/2012 84.50p 85.00p 84.50p 85.00p 39882
09/02/2012 84.50p 85.00p 82.00p 84.50p 0
08/02/2012 84.50p 85.00p 82.00p 84.50p 168382
07/02/2012 84.50p 84.50p 82.00p 84.50p 12338
06/02/2012 84.50p 84.50p 82.00p 84.50p 24720
03/02/2012 82.00p 84.50p 82.00p 84.50p 8500
02/02/2012 81.50p 82.00p 80.30p 82.00p 368
01/02/2012 81.50p 81.50p 80.61p 81.50p 51000
31/01/2012 81.50p 82.75p 81.50p 81.50p 1508
30/01/2012 81.50p 83.00p 80.90p 81.50p 0
27/01/2012 81.50p 83.00p 80.90p 81.50p 29250
26/01/2012 80.50p 82.50p 79.00p 81.50p 0
25/01/2012 80.50p 82.50p 79.00p 80.50p 154609
24/01/2012 76.00p 77.00p 75.50p 76.00p 0
23/01/2012 75.50p 77.00p 75.50p 76.00p 25000
20/01/2012 75.50p 76.85p 75.00p 75.50p 0
19/01/2012 75.00p 76.85p 75.00p 75.50p 33000
18/01/2012 72.50p 77.00p 72.50p 75.00p 8500
17/01/2012 72.50p 72.50p 72.00p 72.50p 1800
16/01/2012 72.50p 72.50p 71.21p 72.50p 128358
13/01/2012 72.50p 72.50p 71.00p 72.50p 0
12/01/2012 72.50p 72.50p 71.00p 72.50p 0
11/01/2012 72.50p 72.50p 71.00p 72.50p 0
10/01/2012 72.50p 72.50p 71.00p 72.50p 180000
09/01/2012 72.50p 72.75p 71.00p 72.50p 0
06/01/2012 71.50p 72.75p 71.00p 72.50p 93000
05/01/2012 71.50p 71.50p 70.91p 71.50p 10000
04/01/2012 70.50p 71.14p 70.50p 71.00p 21000
03/01/2012 70.50p 71.50p 69.00p 70.50p 0
30/12/2011 70.50p 71.50p 69.00p 70.50p 0
29/12/2011 71.50p 71.50p 69.00p 70.50p 10977
28/12/2011 71.50p 72.00p 71.00p 72.00p 0
23/12/2011 71.50p 72.00p 71.00p 72.00p 0
22/12/2011 72.00p 72.00p 71.00p 72.00p 5000
21/12/2011 72.00p 73.00p 70.00p 72.00p 0
20/12/2011 73.00p 73.00p 70.00p 72.00p 3450
19/12/2011 73.00p 73.90p 73.00p 73.00p 0
16/12/2011 73.00p 73.90p 73.00p 73.00p 660

*Close Price adjusted for both dividends and splits