Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/09/2010 67.00p 68.00p 65.00p 67.50p 58016
21/09/2010 64.00p 67.00p 64.00p 67.00p 25000
20/09/2010 64.00p 64.00p 63.00p 64.00p 3508
17/09/2010 64.00p 64.00p 64.00p 64.00p 0
16/09/2010 64.00p 64.00p 63.00p 64.00p 234235
15/09/2010 64.00p 64.00p 63.00p 64.00p 36000
14/09/2010 64.00p 64.00p 63.00p 64.00p 46500
13/09/2010 64.00p 66.00p 64.00p 64.00p 450000
10/09/2010 64.00p 64.00p 63.00p 64.00p 14000
09/09/2010 64.00p 64.00p 64.00p 64.00p 0
08/09/2010 64.00p 64.00p 64.00p 64.00p 0
07/09/2010 64.00p 64.00p 64.00p 64.00p 0
06/09/2010 64.00p 64.00p 64.00p 64.00p 0
03/09/2010 64.00p 64.00p 63.00p 64.00p 119000
02/09/2010 63.50p 64.00p 62.00p 64.00p 1590715
01/09/2010 63.50p 63.50p 63.50p 63.50p 0
31/08/2010 62.50p 63.50p 62.50p 63.50p 0
27/08/2010 63.50p 63.50p 63.50p 63.50p 0
26/08/2010 63.50p 63.50p 63.50p 63.50p 0
25/08/2010 63.50p 63.50p 63.50p 63.50p 0
24/08/2010 63.50p 63.50p 63.50p 63.50p 0
23/08/2010 63.50p 63.50p 63.00p 63.50p 5000
20/08/2010 63.50p 63.50p 63.50p 63.50p 0
19/08/2010 63.50p 63.50p 63.50p 63.50p 0
18/08/2010 63.50p 63.50p 63.50p 63.50p 0
17/08/2010 63.50p 63.50p 63.50p 63.50p 0
16/08/2010 63.50p 63.50p 63.50p 63.50p 0
13/08/2010 63.50p 63.50p 63.50p 63.50p 0
12/08/2010 63.50p 63.50p 62.00p 63.50p 5000
11/08/2010 63.50p 63.50p 62.00p 63.50p 6000
10/08/2010 64.00p 64.00p 63.00p 63.50p 3864
09/08/2010 64.00p 64.00p 64.00p 64.00p 0
06/08/2010 64.00p 64.00p 64.00p 64.00p 0
05/08/2010 64.00p 64.00p 64.00p 64.00p 0
04/08/2010 64.50p 64.50p 64.50p 64.50p 0
03/08/2010 64.50p 64.50p 63.10p 64.50p 4000
02/08/2010 63.50p 64.50p 63.50p 64.50p 10000
30/07/2010 63.50p 64.11p 62.00p 63.50p 37864
29/07/2010 61.50p 61.50p 61.00p 61.50p 325000
28/07/2010 61.50p 61.50p 61.15p 61.50p 818
27/07/2010 61.00p 61.50p 61.00p 61.50p 0
26/07/2010 61.00p 61.00p 61.00p 61.00p 2667
23/07/2010 60.00p 62.00p 60.00p 61.00p 376278
22/07/2010 59.50p 61.00p 59.50p 59.50p 8000
21/07/2010 59.50p 59.50p 59.50p 59.50p 0
20/07/2010 59.50p 61.00p 59.50p 59.50p 1600
19/07/2010 59.50p 59.50p 59.50p 59.50p 0
16/07/2010 59.50p 59.50p 58.00p 59.50p 25000
15/07/2010 60.00p 60.00p 57.00p 59.50p 2000
14/07/2010 60.00p 60.00p 60.00p 60.00p 0
13/07/2010 61.50p 61.50p 60.00p 60.00p 0
12/07/2010 61.50p 61.50p 61.50p 61.50p 0
09/07/2010 60.50p 61.50p 60.50p 61.50p 0
08/07/2010 60.50p 61.50p 60.00p 61.50p 6800
07/07/2010 61.50p 61.50p 61.50p 61.50p 0
06/07/2010 61.50p 62.14p 61.00p 61.50p 4500
05/07/2010 61.50p 61.50p 60.00p 61.50p 12000
02/07/2010 60.50p 61.50p 60.50p 61.50p 3800
01/07/2010 61.50p 61.50p 61.50p 61.50p 0
30/06/2010 61.50p 63.00p 60.00p 61.50p 24761
29/06/2010 61.50p 61.50p 61.50p 61.50p 0
28/06/2010 61.50p 61.50p 61.50p 61.50p 0
25/06/2010 61.50p 61.50p 61.50p 61.50p 0
24/06/2010 61.50p 61.50p 60.00p 61.50p 560000
23/06/2010 61.50p 61.50p 61.50p 61.50p 0
22/06/2010 61.50p 61.50p 61.50p 61.50p 0
21/06/2010 61.50p 61.50p 61.50p 61.50p 10000
18/06/2010 61.50p 61.50p 61.50p 61.50p 0
17/06/2010 61.50p 61.50p 61.50p 61.50p 0
16/06/2010 61.50p 61.50p 58.29p 61.50p 792
15/06/2010 60.50p 61.50p 60.50p 61.50p 0
14/06/2010 62.50p 62.50p 61.50p 61.50p 0
11/06/2010 62.50p 62.50p 62.50p 62.50p 0
10/06/2010 62.50p 62.50p 62.50p 62.50p 0
09/06/2010 62.50p 62.50p 62.50p 62.50p 0
08/06/2010 62.50p 62.50p 62.50p 62.50p 0
07/06/2010 62.50p 62.50p 62.50p 62.50p 0
04/06/2010 62.50p 63.50p 60.00p 63.50p 10000
03/06/2010 63.50p 63.50p 62.00p 63.50p 5760
02/06/2010 63.50p 63.50p 63.50p 63.50p 0
01/06/2010 63.50p 63.50p 63.50p 63.50p 0
28/05/2010 64.50p 64.50p 63.50p 63.50p 0
27/05/2010 64.50p 64.50p 64.50p 64.50p 0
26/05/2010 64.50p 64.50p 64.50p 64.50p 0
25/05/2010 64.50p 64.50p 64.50p 64.50p 0
24/05/2010 64.50p 64.50p 64.50p 64.50p 0
21/05/2010 65.00p 65.00p 62.00p 64.50p 3700
20/05/2010 65.00p 65.00p 65.00p 65.00p 0
19/05/2010 65.00p 65.00p 63.00p 65.00p 4500
18/05/2010 65.00p 65.00p 65.00p 65.00p 0
17/05/2010 65.00p 65.00p 65.00p 65.00p 0
14/05/2010 66.00p 66.00p 66.00p 66.00p 0
13/05/2010 66.00p 66.00p 66.00p 66.00p 0
12/05/2010 66.50p 66.50p 66.50p 66.50p 0
11/05/2010 66.50p 66.50p 66.50p 66.50p 0
10/05/2010 68.50p 68.50p 65.00p 66.50p 12262
07/05/2010 70.50p 70.50p 68.00p 68.50p 3500
06/05/2010 70.50p 70.50p 70.50p 70.50p 0
05/05/2010 70.50p 70.50p 70.50p 70.50p 0
04/05/2010 70.50p 70.50p 70.50p 70.50p 0
30/04/2010 70.50p 70.50p 70.00p 70.50p 11200
29/04/2010 70.50p 70.50p 70.50p 70.50p 0
28/04/2010 71.50p 71.50p 70.00p 70.50p 1000
27/04/2010 71.50p 71.50p 70.00p 71.50p 9562
26/04/2010 71.50p 71.50p 70.00p 71.50p 10000
23/04/2010 71.50p 71.50p 71.50p 71.50p 0
22/04/2010 71.50p 71.50p 71.50p 71.50p 0
21/04/2010 71.50p 71.50p 71.50p 71.50p 0
20/04/2010 71.50p 71.50p 70.00p 71.50p 2500
19/04/2010 71.50p 71.50p 71.50p 71.50p 0
16/04/2010 71.50p 71.50p 70.00p 71.50p 6800
15/04/2010 71.50p 71.50p 71.50p 71.50p 0
14/04/2010 71.50p 71.50p 70.00p 71.50p 54600
13/04/2010 72.50p 72.50p 70.00p 72.50p 10000
12/04/2010 72.50p 72.50p 70.00p 72.50p 228458
09/04/2010 72.50p 72.50p 71.23p 72.50p 100069
08/04/2010 72.50p 72.50p 70.00p 72.50p 70000
07/04/2010 72.50p 72.50p 70.15p 72.50p 60399
06/04/2010 72.00p 72.50p 71.23p 72.50p 151650
01/04/2010 72.00p 72.00p 72.00p 72.00p 0
31/03/2010 72.00p 74.00p 70.00p 72.00p 29667
30/03/2010 70.50p 74.00p 70.50p 72.00p 7200
29/03/2010 69.50p 71.75p 68.18p 70.50p 67277
26/03/2010 56.00p 75.38p 56.00p 69.50p 523745
25/03/2010 56.00p 56.00p 55.00p 56.00p 18844
24/03/2010 56.00p 56.00p 55.00p 56.00p 10000
23/03/2010 56.00p 56.00p 55.00p 56.00p 24000
22/03/2010 56.00p 56.00p 55.00p 56.00p 29100
19/03/2010 56.00p 56.00p 56.00p 56.00p 0
18/03/2010 56.00p 56.00p 56.00p 56.00p 0
17/03/2010 56.00p 56.00p 56.00p 56.00p 0
16/03/2010 56.00p 56.00p 55.52p 56.00p 5000
15/03/2010 56.00p 57.00p 55.52p 56.00p 2502
12/03/2010 56.00p 56.00p 56.00p 56.00p 0
11/03/2010 56.00p 56.00p 55.00p 56.00p 5000
10/03/2010 56.00p 56.00p 56.00p 56.00p 0
09/03/2010 56.00p 56.00p 55.52p 56.00p 2376
08/03/2010 56.00p 56.00p 56.00p 56.00p 0
05/03/2010 56.00p 56.00p 56.00p 56.00p 0
04/03/2010 56.00p 56.00p 55.00p 56.00p 3000
03/03/2010 55.50p 56.00p 55.50p 56.00p 25000
02/03/2010 55.00p 55.00p 55.00p 55.00p 1204000
01/03/2010 55.00p 55.00p 55.00p 55.00p 0
26/02/2010 55.00p 55.00p 55.00p 55.00p 0
25/02/2010 55.00p 55.00p 55.00p 55.00p 0
24/02/2010 55.00p 55.00p 55.00p 55.00p 0
23/02/2010 55.00p 55.00p 54.00p 55.00p 1000
22/02/2010 55.00p 55.00p 53.00p 55.00p 3354
19/02/2010 55.00p 55.00p 55.00p 55.00p 0
18/02/2010 55.00p 56.43p 55.00p 55.00p 1000
17/02/2010 55.00p 56.43p 55.00p 55.00p 1000
16/02/2010 55.00p 55.00p 55.00p 55.00p 0
15/02/2010 55.00p 55.00p 52.04p 55.00p 3913
12/02/2010 55.00p 55.00p 55.00p 55.00p 0
11/02/2010 55.00p 55.00p 55.00p 55.00p 0
10/02/2010 55.00p 55.00p 52.00p 55.00p 23000
09/02/2010 55.00p 55.00p 55.00p 55.00p 0
08/02/2010 55.50p 55.50p 53.00p 55.00p 19200
05/02/2010 55.50p 55.50p 55.50p 55.50p 0
04/02/2010 55.50p 55.50p 55.50p 55.50p 0
03/02/2010 55.50p 55.50p 54.00p 55.50p 25000
02/02/2010 55.50p 55.50p 55.50p 55.50p 0
01/02/2010 55.50p 56.43p 55.50p 55.50p 2627
29/01/2010 55.50p 55.50p 55.50p 55.50p 0
28/01/2010 55.50p 55.50p 55.50p 55.50p 0
27/01/2010 56.00p 56.00p 53.02p 55.50p 6646
26/01/2010 56.50p 56.50p 55.00p 56.00p 2500
25/01/2010 56.50p 56.50p 55.00p 56.50p 12500
22/01/2010 56.50p 56.50p 55.00p 56.50p 20689
21/01/2010 56.50p 56.50p 56.50p 56.50p 0
20/01/2010 56.50p 56.50p 56.50p 56.50p 0
19/01/2010 56.50p 56.50p 55.00p 56.50p 5000
18/01/2010 56.50p 56.50p 55.00p 56.50p 9932
15/01/2010 56.50p 57.50p 56.50p 56.50p 34000
14/01/2010 56.50p 56.50p 55.00p 56.50p 836399
13/01/2010 56.50p 60.00p 55.00p 56.50p 148674
12/01/2010 53.50p 54.50p 53.50p 54.50p 0
11/01/2010 54.00p 54.00p 53.00p 53.50p 2500
08/01/2010 55.00p 55.00p 53.00p 54.00p 5850
07/01/2010 55.00p 55.00p 53.00p 55.00p 4000
06/01/2010 55.00p 55.00p 55.00p 55.00p 0
05/01/2010 55.00p 55.00p 53.00p 55.00p 10000
04/01/2010 55.00p 55.00p 55.00p 55.00p 5000
31/12/2009 55.00p 55.00p 55.00p 55.00p 0
30/12/2009 55.00p 55.00p 55.00p 55.00p 0
29/12/2009 55.00p 55.00p 55.00p 55.00p 0
24/12/2009 54.50p 55.00p 54.50p 55.00p 0
23/12/2009 55.00p 56.00p 53.00p 55.00p 1569
22/12/2009 55.00p 55.00p 55.00p 55.00p 0
21/12/2009 55.00p 56.00p 53.00p 55.00p 750000
18/12/2009 55.00p 55.00p 52.00p 55.00p 5000
17/12/2009 55.00p 55.00p 54.00p 55.00p 800
16/12/2009 54.50p 55.00p 53.00p 55.00p 1280
15/12/2009 56.00p 56.00p 55.00p 56.00p 1000
14/12/2009 56.00p 56.00p 56.00p 56.00p 0
11/12/2009 56.00p 56.00p 56.00p 56.00p 0
10/12/2009 56.00p 56.00p 56.00p 56.00p 0
09/12/2009 56.00p 56.00p 56.00p 56.00p 0
08/12/2009 56.00p 56.00p 56.00p 56.00p 0
07/12/2009 56.00p 56.00p 55.00p 56.00p 1070

*Close Price adjusted for both dividends and splits