Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/12/2020 20.20p 20.75p 20.00p 20.20p 93771
22/12/2020 20.20p 20.75p 20.20p 20.20p 686
21/12/2020 20.20p 20.75p 20.20p 20.20p 19000
18/12/2020 20.20p 20.20p 19.55p 20.20p 2388
17/12/2020 20.20p 20.85p 20.00p 20.20p 27000
16/12/2020 20.20p 20.88p 19.61p 20.20p 31000
15/12/2020 20.20p 20.88p 20.20p 20.20p 1000
14/12/2020 20.20p 20.88p 19.55p 20.20p 56000
11/12/2020 20.20p 21.00p 19.50p 20.20p 33000
10/12/2020 20.20p 20.20p 20.15p 20.20p 23895
09/12/2020 20.20p 20.20p 20.15p 20.20p 10902
08/12/2020 20.20p 20.40p 20.20p 20.40p 24999
07/12/2020 20.30p 20.89p 19.20p 20.20p 110012
04/12/2020 20.30p 20.89p 20.30p 20.30p 16947
03/12/2020 20.30p 20.90p 20.30p 20.30p 64296
02/12/2020 20.10p 21.40p 20.10p 20.30p 24313
01/12/2020 20.10p 20.15p 20.10p 20.10p 20000
30/11/2020 20.10p 20.90p 20.10p 20.10p 162618
27/11/2020 20.10p 20.54p 20.00p 20.00p 92300
26/11/2020 20.10p 20.54p 20.10p 20.10p 25092
25/11/2020 20.10p 20.80p 20.10p 20.10p 99776
24/11/2020 20.20p 20.20p 19.20p 20.10p 116499
23/11/2020 20.20p 20.20p 19.20p 20.20p 26861
20/11/2020 20.20p 20.20p 20.10p 20.20p 0
19/11/2020 21.00p 21.50p 20.20p 20.20p 116000
18/11/2020 21.00p 21.00p 21.00p 21.00p 350000
17/11/2020 21.00p 21.50p 21.00p 21.00p 11572
16/11/2020 21.00p 21.00p 21.00p 21.00p 0
13/11/2020 21.00p 22.00p 20.65p 21.00p 12800
12/11/2020 21.00p 21.50p 21.00p 21.00p 3232
10/11/2020 21.00p 22.00p 21.00p 21.00p 351800
09/11/2020 21.00p 21.00p 20.00p 21.00p 7500
06/11/2020 21.00p 21.00p 21.00p 21.00p 0
05/11/2020 21.00p 21.00p 21.00p 21.00p 0
04/11/2020 21.00p 21.00p 21.00p 21.00p 0
03/11/2020 21.00p 21.00p 21.00p 21.00p 0
02/11/2020 21.00p 21.00p 20.00p 21.00p 4613
30/10/2020 21.00p 21.00p 20.00p 21.00p 3000
29/10/2020 21.00p 21.00p 21.00p 21.00p 0
28/10/2020 21.10p 21.10p 20.40p 21.00p 100000
27/10/2020 21.10p 21.10p 21.10p 21.10p 0
26/10/2020 21.10p 21.10p 20.25p 21.10p 14844
23/10/2020 21.10p 21.10p 21.00p 21.10p 4500
22/10/2020 21.10p 21.10p 21.00p 21.10p 562
21/10/2020 21.10p 21.10p 21.10p 21.10p 0
20/10/2020 21.10p 21.10p 20.25p 21.10p 19624
19/10/2020 21.10p 21.10p 20.20p 21.10p 15000
16/10/2020 21.10p 21.10p 20.40p 20.40p 202501
15/10/2020 21.10p 21.10p 21.00p 21.00p 959659
14/10/2020 21.10p 21.10p 21.10p 21.10p 0
13/10/2020 21.10p 21.10p 20.40p 21.10p 200000
12/10/2020 21.00p 21.40p 21.00p 21.10p 726681
09/10/2020 21.00p 21.00p 21.00p 21.00p 0
08/10/2020 21.50p 22.40p 20.65p 21.00p 212369
07/10/2020 21.50p 23.00p 21.50p 21.50p 116270
06/10/2020 22.00p 22.40p 21.60p 22.40p 100769
05/10/2020 22.00p 22.00p 21.86p 22.00p 301
02/10/2020 22.00p 22.50p 21.50p 22.00p 108600
01/10/2020 22.00p 22.00p 21.55p 22.00p 3306
30/09/2020 22.00p 22.00p 22.00p 22.00p 0
29/09/2020 21.50p 22.00p 21.50p 22.00p 11000
28/09/2020 21.50p 21.50p 21.50p 21.50p 50800
25/09/2020 21.50p 23.00p 20.50p 21.50p 65300
24/09/2020 22.50p 22.50p 17.10p 21.50p 332914
23/09/2020 23.10p 23.24p 22.20p 23.20p 61082
22/09/2020 23.10p 24.00p 22.62p 23.10p 401762
21/09/2020 23.00p 24.00p 22.20p 23.10p 3550
18/09/2020 22.30p 23.00p 22.00p 23.00p 58962
17/09/2020 21.80p 22.00p 21.80p 22.00p 46514
16/09/2020 21.50p 22.00p 21.50p 21.80p 39363
15/09/2020 22.90p 22.90p 21.00p 21.50p 221900
14/09/2020 25.00p 25.00p 22.30p 22.30p 333376
11/09/2020 25.00p 25.00p 25.00p 25.00p 0
10/09/2020 25.00p 25.00p 25.00p 25.00p 0
09/09/2020 25.00p 25.00p 25.00p 25.00p 0
08/09/2020 25.00p 25.00p 25.00p 25.00p 0
07/09/2020 25.00p 25.00p 25.00p 25.00p 2960
04/09/2020 25.00p 25.00p 25.00p 25.00p 0
03/09/2020 25.00p 25.00p 25.00p 25.00p 0
02/09/2020 25.00p 25.00p 24.00p 25.00p 12447
01/09/2020 25.00p 25.00p 21.00p 25.00p 38270
31/08/2020 26.00p 26.00p 22.00p 25.00p 11752
28/08/2020 26.00p 26.00p 22.00p 25.00p 11752
27/08/2020 26.00p 26.00p 26.00p 26.00p 4000
26/08/2020 26.00p 26.00p 24.00p 26.00p 1700
25/08/2020 26.00p 26.00p 26.00p 26.00p 1500
24/08/2020 27.00p 27.00p 24.50p 24.50p 49586
21/08/2020 27.00p 27.00p 26.00p 27.00p 3422
20/08/2020 27.00p 27.00p 27.00p 27.00p 0
19/08/2020 27.00p 27.00p 26.00p 27.00p 80217
18/08/2020 27.00p 27.00p 27.00p 27.00p 0
17/08/2020 27.00p 27.00p 27.00p 27.00p 0
14/08/2020 27.00p 27.00p 27.00p 27.00p 0
13/08/2020 27.00p 27.00p 26.00p 27.00p 3428
12/08/2020 27.00p 27.00p 26.00p 27.00p 1894
11/08/2020 27.00p 27.00p 27.00p 27.00p 0
10/08/2020 27.00p 27.00p 27.00p 27.00p 0
07/08/2020 27.00p 27.00p 27.00p 27.00p 0
06/08/2020 27.00p 27.00p 20.00p 27.00p 16303
05/08/2020 27.00p 27.00p 26.00p 27.00p 3000
04/08/2020 27.00p 27.00p 27.00p 27.00p 0
03/08/2020 27.00p 27.00p 27.00p 27.00p 0
31/07/2020 27.00p 27.00p 27.00p 27.00p 0
30/07/2020 27.50p 27.50p 27.00p 27.00p 0
29/07/2020 27.00p 27.00p 27.00p 27.00p 0
28/07/2020 28.00p 28.00p 25.00p 27.00p 13000
27/07/2020 28.00p 28.00p 28.00p 28.00p 0
24/07/2020 28.00p 28.00p 28.00p 28.00p 0
23/07/2020 28.50p 28.50p 28.00p 28.00p 0
22/07/2020 28.50p 29.00p 28.50p 28.50p 0
21/07/2020 29.50p 29.50p 25.00p 29.00p 29500
20/07/2020 29.50p 29.50p 26.00p 29.50p 51126
17/07/2020 29.50p 29.50p 29.50p 29.50p 0
16/07/2020 29.50p 29.50p 29.50p 29.50p 0
15/07/2020 29.50p 29.50p 29.45p 29.50p 5000
14/07/2020 29.50p 29.75p 29.45p 29.50p 5231
13/07/2020 29.50p 29.50p 29.50p 29.50p 0
10/07/2020 29.50p 29.50p 29.00p 29.50p 2000
09/07/2020 29.50p 29.50p 29.50p 29.50p 0
08/07/2020 29.50p 29.50p 29.50p 29.50p 0
07/07/2020 29.50p 29.50p 28.00p 29.50p 25000
06/07/2020 29.50p 29.50p 29.50p 29.50p 0
03/07/2020 29.50p 29.50p 29.50p 29.50p 0
02/07/2020 29.50p 29.50p 29.50p 29.50p 0
01/07/2020 29.50p 29.50p 29.50p 29.50p 0
30/06/2020 29.50p 29.50p 29.00p 29.50p 12000
29/06/2020 29.50p 29.50p 29.00p 29.50p 168
26/06/2020 29.50p 29.50p 29.25p 29.50p 1663
25/06/2020 29.50p 29.50p 29.50p 29.50p 0
24/06/2020 29.50p 29.50p 29.50p 29.50p 0
23/06/2020 29.50p 29.50p 29.00p 29.50p 5000
22/06/2020 29.50p 29.50p 29.10p 29.50p 3444
19/06/2020 29.50p 29.70p 29.50p 29.50p 1663
18/06/2020 29.50p 29.50p 29.00p 29.50p 7000
17/06/2020 29.50p 29.50p 29.50p 29.50p 0
16/06/2020 29.50p 29.80p 29.50p 29.50p 33418
15/06/2020 29.50p 29.75p 29.25p 29.50p 7282
12/06/2020 29.50p 29.50p 29.50p 29.50p 0
11/06/2020 29.50p 29.80p 29.00p 29.50p 19944
10/06/2020 29.50p 29.90p 29.00p 29.50p 186340
09/06/2020 29.50p 30.00p 29.50p 29.50p 7500
08/06/2020 29.50p 29.50p 29.00p 29.50p 60000
05/06/2020 29.50p 29.50p 27.20p 29.50p 6608
04/06/2020 29.50p 29.85p 29.50p 29.50p 7000
03/06/2020 29.50p 29.85p 29.00p 29.50p 10594
02/06/2020 30.00p 30.00p 29.50p 29.50p 1326
01/06/2020 30.00p 30.39p 30.00p 30.00p 3633
29/05/2020 30.00p 30.45p 29.00p 30.00p 466674
28/05/2020 30.00p 30.00p 29.40p 30.00p 400701
27/05/2020 30.00p 30.00p 29.00p 30.00p 16757
26/05/2020 28.50p 29.75p 28.00p 29.50p 167451
25/05/2020 29.00p 29.00p 28.00p 28.50p 17482
22/05/2020 29.00p 29.00p 28.00p 28.50p 17482
21/05/2020 29.50p 29.50p 28.00p 29.00p 60289
20/05/2020 30.50p 30.50p 28.40p 29.50p 214541
19/05/2020 28.50p 31.00p 28.50p 30.50p 89019
18/05/2020 28.00p 28.00p 28.00p 28.00p 0
15/05/2020 28.00p 28.00p 28.00p 28.00p 0
14/05/2020 28.00p 28.00p 28.00p 28.00p 0
13/05/2020 28.00p 28.00p 28.00p 28.00p 7418218
12/05/2020 28.00p 28.00p 27.25p 28.00p 806
11/05/2020 28.00p 28.00p 27.00p 28.00p 2000
08/05/2020 28.00p 28.00p 28.00p 28.00p 0
07/05/2020 28.00p 28.00p 28.00p 28.00p 0
06/05/2020 28.00p 28.00p 28.00p 28.00p 2000
05/05/2020 28.00p 28.00p 28.00p 28.00p 0
04/05/2020 28.00p 28.00p 26.00p 28.00p 7500
01/05/2020 27.50p 29.00p 27.00p 28.00p 18540
30/04/2020 27.00p 27.50p 25.19p 27.50p 6
29/04/2020 23.00p 27.16p 22.60p 27.00p 83104
28/04/2020 22.50p 24.00p 22.50p 23.00p 8133
27/04/2020 24.50p 24.50p 22.00p 22.50p 67173
24/04/2020 24.50p 25.00p 24.00p 24.50p 34757
23/04/2020 26.00p 26.00p 24.00p 24.50p 49131
22/04/2020 27.00p 29.00p 25.00p 26.00p 175095
21/04/2020 27.00p 31.85p 27.00p 28.50p 121314
20/04/2020 26.50p 29.00p 26.50p 27.00p 183381
17/04/2020 26.50p 27.00p 24.00p 26.50p 39848
16/04/2020 26.50p 26.50p 26.50p 26.50p 0
15/04/2020 27.00p 27.00p 25.00p 26.50p 10000
14/04/2020 28.00p 28.50p 27.00p 27.00p 179
13/04/2020 28.00p 28.00p 28.00p 28.00p 0
10/04/2020 28.00p 28.00p 28.00p 28.00p 0
09/04/2020 28.00p 28.00p 28.00p 28.00p 0
08/04/2020 28.50p 29.67p 28.00p 28.00p 27000
07/04/2020 28.50p 28.50p 28.50p 28.50p 0
06/04/2020 28.50p 28.65p 28.00p 28.50p 11200
03/04/2020 28.50p 28.50p 28.00p 28.50p 5000
02/04/2020 32.50p 32.50p 27.00p 28.50p 56800
01/04/2020 32.50p 32.50p 32.50p 32.50p 0
31/03/2020 32.50p 32.50p 32.50p 32.50p 0
30/03/2020 33.00p 33.00p 31.00p 32.50p 8000
27/03/2020 33.00p 33.00p 33.00p 33.00p 0
26/03/2020 33.00p 33.00p 33.00p 33.00p 0
25/03/2020 34.00p 34.00p 33.00p 33.00p 5000
24/03/2020 36.50p 36.50p 35.00p 36.00p 4500
23/03/2020 36.50p 36.50p 35.00p 36.50p 8500
20/03/2020 36.50p 36.50p 36.50p 36.50p 0
19/03/2020 36.50p 36.50p 35.00p 36.50p 3337
18/03/2020 36.50p 36.50p 36.50p 36.50p 0

*Close Price adjusted for both dividends and splits