Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/12/2011 73.00p 73.90p 73.00p 73.00p 0
14/12/2011 73.50p 73.90p 73.00p 73.00p 0
13/12/2011 73.50p 73.90p 73.50p 73.50p 0
12/12/2011 73.50p 73.90p 73.50p 73.50p 1000
09/12/2011 73.00p 73.50p 72.00p 73.50p 3000
08/12/2011 73.00p 74.00p 71.28p 73.50p 0
07/12/2011 73.50p 73.50p 71.28p 73.50p 0
06/12/2011 73.50p 73.50p 71.28p 73.50p 4000
05/12/2011 73.50p 73.50p 72.25p 73.50p 0
02/12/2011 73.50p 73.50p 72.25p 73.50p 768
01/12/2011 73.50p 73.90p 73.50p 73.50p 0
30/11/2011 73.50p 73.90p 73.50p 73.50p 0
29/11/2011 73.50p 73.90p 73.50p 73.50p 0
28/11/2011 73.50p 73.90p 73.50p 73.50p 1330
25/11/2011 73.50p 73.50p 72.00p 73.50p 4996
24/11/2011 73.00p 73.50p 72.00p 73.50p 45000
23/11/2011 73.50p 73.50p 72.00p 73.50p 40000
22/11/2011 73.00p 73.50p 72.00p 73.50p 230500
21/11/2011 73.50p 74.00p 72.25p 73.50p 0
18/11/2011 73.50p 74.00p 72.25p 73.50p 0
17/11/2011 73.50p 74.00p 72.25p 73.50p 0
16/11/2011 73.50p 74.00p 72.25p 73.50p 0
15/11/2011 73.50p 74.00p 72.25p 73.50p 0
14/11/2011 73.50p 74.00p 72.25p 73.50p 3851
11/11/2011 73.50p 73.50p 72.31p 73.50p 0
10/11/2011 73.50p 73.50p 72.31p 73.50p 0
09/11/2011 73.50p 73.50p 72.31p 73.50p 12273
08/11/2011 73.50p 73.50p 72.00p 73.50p 3663
07/11/2011 73.00p 73.50p 73.00p 73.50p 0
04/11/2011 73.50p 73.50p 73.00p 73.50p 0
03/11/2011 73.50p 73.50p 73.00p 73.50p 0
02/11/2011 73.50p 73.50p 73.00p 73.50p 0
01/11/2011 73.50p 73.50p 73.00p 73.50p 0
31/10/2011 73.50p 73.50p 73.00p 73.50p 0
28/10/2011 73.50p 73.50p 73.00p 73.50p 0
27/10/2011 73.00p 73.50p 73.00p 73.50p 0
26/10/2011 73.00p 73.50p 73.00p 73.00p 0
25/10/2011 73.50p 73.50p 73.00p 73.00p 5000
24/10/2011 74.00p 74.00p 72.00p 73.50p 4500
21/10/2011 74.00p 74.00p 72.00p 74.00p 0
20/10/2011 74.00p 74.00p 72.00p 74.00p 0
19/10/2011 74.00p 74.00p 72.00p 74.00p 0
18/10/2011 74.00p 74.00p 72.00p 74.00p 0
17/10/2011 74.00p 74.00p 72.00p 74.00p 54409
14/10/2011 74.00p 74.00p 72.00p 74.00p 50000
13/10/2011 74.50p 74.50p 72.50p 74.00p 5000
12/10/2011 73.00p 74.00p 71.00p 74.00p 0
11/10/2011 73.00p 73.00p 71.00p 73.00p 0
10/10/2011 73.00p 73.00p 71.00p 73.00p 7500
07/10/2011 73.00p 74.00p 71.00p 73.00p 0
06/10/2011 73.00p 74.00p 71.00p 73.00p 0
05/10/2011 73.00p 74.00p 71.00p 73.00p 56000
04/10/2011 73.00p 73.00p 65.00p 73.00p 0
03/10/2011 73.00p 73.00p 65.00p 73.00p 0
30/09/2011 73.00p 73.00p 65.00p 73.00p 0
29/09/2011 73.00p 73.00p 65.00p 73.00p 15000
28/09/2011 73.00p 74.00p 72.25p 73.00p 0
27/09/2011 73.00p 74.00p 72.25p 73.00p 0
26/09/2011 74.00p 74.00p 72.25p 73.00p 2500
23/09/2011 74.00p 74.00p 73.00p 74.00p 0
22/09/2011 74.00p 74.00p 73.00p 74.00p 0
21/09/2011 74.00p 74.00p 73.00p 74.00p 3500
20/09/2011 74.00p 74.00p 72.00p 74.00p 0
19/09/2011 74.00p 74.00p 72.00p 74.00p 40628
16/09/2011 74.00p 74.00p 72.00p 74.00p 74122
15/09/2011 74.00p 74.00p 74.00p 74.00p 0
14/09/2011 74.50p 74.50p 72.50p 74.00p 0
13/09/2011 74.00p 74.00p 72.50p 74.00p 0
12/09/2011 73.00p 74.00p 72.50p 74.00p 0
09/09/2011 73.00p 73.00p 72.50p 73.00p 90500
08/09/2011 72.00p 73.00p 71.40p 73.00p 2000
07/09/2011 72.00p 72.00p 71.20p 72.00p 715
06/09/2011 71.50p 72.70p 71.50p 72.00p 2354
05/09/2011 71.50p 71.50p 70.00p 71.50p 0
02/09/2011 71.50p 71.50p 70.00p 71.50p 0
01/09/2011 71.50p 71.50p 70.00p 71.50p 0
31/08/2011 71.00p 71.50p 70.00p 71.50p 6800
30/08/2011 71.00p 73.00p 71.00p 71.00p 0
26/08/2011 71.00p 73.00p 71.00p 71.00p 50000
25/08/2011 71.00p 71.00p 69.41p 71.00p 0
24/08/2011 71.00p 71.00p 69.41p 71.00p 0
23/08/2011 71.00p 71.00p 69.41p 71.00p 10817
22/08/2011 71.00p 71.00p 69.40p 71.00p 1069
19/08/2011 72.00p 72.00p 70.41p 71.00p 4365
18/08/2011 72.00p 73.70p 72.00p 72.00p 0
17/08/2011 72.50p 73.70p 72.50p 72.50p 15
16/08/2011 72.50p 72.50p 71.91p 72.50p 20093
15/08/2011 68.00p 72.50p 68.00p 72.50p 35716
12/08/2011 69.50p 70.00p 66.50p 68.00p 31900
11/08/2011 71.50p 71.50p 69.50p 69.50p 9890
10/08/2011 74.00p 74.00p 71.00p 71.50p 77253
09/08/2011 75.50p 75.50p 72.00p 74.00p 8340
08/08/2011 81.00p 81.50p 75.00p 75.50p 29265
05/08/2011 82.50p 82.50p 80.00p 81.50p 1000
04/08/2011 88.00p 88.00p 85.00p 85.00p 1000
03/08/2011 92.50p 92.50p 88.00p 88.00p 1000
02/08/2011 93.50p 93.50p 92.00p 92.50p 2500
01/08/2011 93.50p 93.50p 92.00p 93.50p 22667
29/07/2011 93.50p 93.50p 93.50p 93.50p 0
28/07/2011 93.50p 93.50p 93.50p 93.50p 41000
27/07/2011 91.00p 93.96p 91.00p 93.50p 2000
26/07/2011 91.00p 91.79p 91.00p 91.00p 0
25/07/2011 91.00p 91.79p 91.00p 91.00p 0
22/07/2011 91.00p 91.79p 91.00p 91.00p 192940
21/07/2011 91.00p 91.00p 90.00p 91.00p 10000
20/07/2011 91.00p 91.75p 91.00p 91.00p 300886
19/07/2011 91.00p 91.75p 90.25p 91.00p 167388
18/07/2011 91.00p 91.00p 90.00p 91.00p 11500
15/07/2011 91.00p 91.00p 90.30p 91.00p 599
14/07/2011 91.00p 91.00p 91.00p 91.00p 0
13/07/2011 91.00p 91.00p 91.00p 91.00p 19941
12/07/2011 91.50p 91.50p 90.00p 91.00p 0
11/07/2011 91.50p 91.50p 90.00p 91.50p 0
08/07/2011 91.50p 91.50p 90.00p 91.50p 0
07/07/2011 91.50p 91.50p 90.00p 91.50p 0
06/07/2011 91.50p 91.50p 90.00p 91.50p 0
05/07/2011 91.50p 91.50p 90.00p 91.50p 0
04/07/2011 91.50p 91.50p 90.00p 91.50p 0
01/07/2011 91.50p 91.50p 90.00p 91.50p 10542
30/06/2011 91.00p 93.00p 91.00p 91.50p 26900
29/06/2011 91.00p 91.50p 89.50p 91.00p 0
28/06/2011 89.50p 91.50p 89.50p 91.00p 1000
27/06/2011 91.00p 91.00p 91.00p 91.00p 1092
24/06/2011 91.00p 92.00p 89.50p 91.00p 0
23/06/2011 91.00p 92.00p 89.50p 91.00p 0
22/06/2011 89.50p 92.00p 89.50p 91.00p 0
21/06/2011 91.00p 92.00p 90.25p 91.00p 35005
20/06/2011 91.00p 91.00p 90.25p 91.00p 1000
17/06/2011 90.50p 91.00p 89.00p 91.00p 51817
16/06/2011 90.50p 90.50p 90.50p 90.50p 1157
15/06/2011 90.50p 90.50p 89.50p 90.50p 0
14/06/2011 90.50p 90.50p 89.50p 90.50p 25700
13/06/2011 90.50p 91.25p 88.00p 90.50p 0
10/06/2011 88.00p 91.25p 88.00p 90.50p 162385
09/06/2011 89.50p 89.50p 88.00p 88.00p 1000
08/06/2011 91.00p 91.00p 89.50p 89.50p 1000
07/06/2011 91.00p 91.00p 90.00p 91.00p 0
06/06/2011 91.00p 91.00p 90.00p 91.00p 0
03/06/2011 91.50p 91.50p 90.00p 91.00p 3000
02/06/2011 91.50p 91.50p 90.00p 91.50p 0
01/06/2011 91.50p 91.50p 90.00p 91.50p 0
31/05/2011 91.50p 91.50p 90.00p 91.50p 5400
27/05/2011 91.50p 91.50p 90.00p 91.50p 55000
26/05/2011 92.50p 92.50p 90.00p 91.50p 16548
25/05/2011 93.50p 93.50p 90.00p 93.50p 20000
24/05/2011 92.50p 93.50p 92.00p 93.50p 0
23/05/2011 93.50p 93.50p 92.00p 93.50p 0
20/05/2011 92.50p 93.50p 92.00p 93.50p 16059
19/05/2011 92.00p 92.00p 91.00p 92.00p 0
18/05/2011 92.00p 92.00p 91.00p 92.00p 0
17/05/2011 92.00p 92.00p 91.00p 92.00p 0
16/05/2011 92.00p 92.00p 91.00p 92.00p 5000
13/05/2011 92.00p 92.75p 92.00p 92.00p 0
12/05/2011 90.50p 92.75p 90.50p 92.00p 1000
11/05/2011 92.00p 92.43p 88.00p 92.00p 0
10/05/2011 91.50p 92.43p 88.00p 92.00p 12000
09/05/2011 91.50p 91.50p 88.00p 91.50p 0
06/05/2011 91.50p 91.50p 88.00p 91.50p 61394
05/05/2011 92.50p 92.50p 88.00p 91.50p 62500
04/05/2011 95.00p 95.00p 90.00p 92.50p 41700
03/05/2011 95.50p 95.50p 93.00p 95.00p 10000
28/04/2011 95.50p 95.50p 94.00p 95.50p 0
27/04/2011 95.50p 95.50p 94.00p 95.50p 2040
26/04/2011 95.50p 95.50p 94.00p 95.50p 0
21/04/2011 95.00p 95.50p 94.00p 95.50p 25000
20/04/2011 95.50p 95.50p 95.50p 95.50p 131278
19/04/2011 95.50p 95.50p 93.00p 95.50p 0
18/04/2011 95.50p 95.50p 93.00p 95.50p 10000
15/04/2011 95.50p 96.00p 93.00p 95.50p 0
14/04/2011 95.50p 96.00p 93.00p 95.50p 0
13/04/2011 96.00p 96.00p 93.00p 96.00p 10000
12/04/2011 95.50p 96.50p 93.00p 96.00p 0
11/04/2011 96.50p 96.50p 93.00p 96.00p 17094
08/04/2011 96.50p 96.50p 96.50p 96.50p 30324
07/04/2011 96.50p 96.50p 96.50p 96.50p 24686
06/04/2011 96.50p 96.50p 94.00p 96.50p 0
05/04/2011 96.50p 96.50p 94.00p 96.50p 0
04/04/2011 96.50p 96.50p 94.00p 96.50p 5000
01/04/2011 96.50p 96.50p 93.00p 96.50p 57705
31/03/2011 96.50p 97.00p 93.00p 96.50p 0
30/03/2011 97.00p 97.00p 93.00p 96.50p 60000
29/03/2011 97.00p 98.00p 95.00p 97.00p 17500
28/03/2011 97.00p 97.00p 95.81p 97.00p 1664
25/03/2011 97.00p 98.80p 95.00p 97.00p 0
24/03/2011 97.00p 98.80p 95.00p 97.00p 26266
23/03/2011 97.00p 97.00p 94.72p 97.00p 0
22/03/2011 97.00p 97.00p 94.72p 97.00p 833438
21/03/2011 97.00p 97.29p 95.00p 97.00p 172118
18/03/2011 97.00p 97.00p 95.00p 97.00p 378426
17/03/2011 101.50p 101.50p 94.00p 97.00p 42345
16/03/2011 102.50p 102.50p 98.00p 101.50p 10250
15/03/2011 102.50p 102.50p 99.00p 102.50p 13501
14/03/2011 103.50p 103.50p 101.00p 102.50p 305700
11/03/2011 103.50p 103.50p 102.00p 103.50p 464
10/03/2011 103.50p 103.50p 102.00p 103.50p 216947
09/03/2011 102.50p 104.37p 100.00p 103.50p 0
08/03/2011 103.50p 104.37p 100.00p 103.50p 43600
07/03/2011 103.50p 104.37p 102.00p 103.50p 3040
04/03/2011 103.50p 103.50p 102.00p 103.50p 0
03/03/2011 102.50p 103.50p 102.00p 103.50p 6000

*Close Price adjusted for both dividends and splits