Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/03/2020 36.50p 36.50p 36.50p 36.50p 0
16/03/2020 38.50p 38.50p 33.25p 36.50p 76711
13/03/2020 38.50p 38.50p 37.00p 38.50p 100
12/03/2020 38.50p 38.50p 37.00p 38.50p 7447
11/03/2020 36.50p 39.25p 36.50p 38.50p 37313
10/03/2020 36.00p 37.75p 34.10p 36.00p 5291
09/03/2020 35.50p 35.50p 32.00p 35.50p 45000
06/03/2020 36.00p 38.00p 36.00p 36.50p 8800
05/03/2020 36.00p 36.00p 36.00p 36.00p 0
04/03/2020 36.00p 37.00p 36.00p 36.00p 5000
03/03/2020 36.00p 36.98p 35.20p 36.00p 4048
02/03/2020 36.00p 36.00p 35.00p 36.00p 95900
28/02/2020 38.50p 38.50p 35.00p 36.00p 32452
27/02/2020 39.00p 41.00p 37.36p 39.00p 55600
26/02/2020 38.50p 40.00p 37.60p 39.00p 35000
25/02/2020 38.50p 38.80p 38.50p 38.50p 3205
24/02/2020 39.50p 41.00p 37.25p 38.50p 528226
21/02/2020 34.00p 39.00p 34.00p 39.00p 686029
20/02/2020 31.00p 35.00p 30.66p 34.00p 6672126
19/02/2020 26.50p 32.50p 26.50p 31.00p 3404219
18/02/2020 26.50p 28.00p 26.00p 26.00p 25511
17/02/2020 29.00p 29.00p 26.00p 26.50p 35250
14/02/2020 34.00p 34.00p 28.00p 29.00p 755837
13/02/2020 34.00p 34.00p 34.00p 34.00p 0
12/02/2020 34.00p 34.00p 33.00p 34.00p 59000
11/02/2020 34.00p 34.00p 33.00p 34.00p 22500
10/02/2020 34.50p 34.50p 32.00p 34.00p 725593
07/02/2020 34.50p 34.50p 34.00p 34.50p 5000
06/02/2020 34.50p 34.50p 34.00p 34.50p 50560
05/02/2020 36.50p 37.00p 34.50p 34.50p 22332
04/02/2020 36.50p 36.50p 36.50p 36.50p 0
03/02/2020 37.00p 37.00p 35.00p 36.50p 8200
31/01/2020 37.00p 37.00p 37.00p 37.00p 0
30/01/2020 37.00p 37.00p 36.00p 37.00p 5965
29/01/2020 37.00p 37.00p 37.00p 37.00p 0
28/01/2020 37.00p 37.00p 36.00p 37.00p 9600
27/01/2020 37.00p 37.00p 37.00p 37.00p 0
24/01/2020 38.00p 38.00p 36.00p 37.00p 22205
23/01/2020 38.00p 38.00p 38.00p 38.00p 0
22/01/2020 38.00p 40.00p 36.00p 38.00p 309000
21/01/2020 38.00p 38.00p 38.00p 38.00p 0
20/01/2020 38.00p 38.00p 38.00p 38.00p 0
17/01/2020 38.00p 38.00p 38.00p 38.00p 0
16/01/2020 38.00p 38.00p 36.00p 38.00p 10120
15/01/2020 38.00p 39.00p 36.00p 38.00p 14580
14/01/2020 38.00p 38.00p 38.00p 38.00p 10000
13/01/2020 38.00p 38.00p 38.00p 38.00p 0
10/01/2020 38.00p 38.00p 38.00p 38.00p 26290
09/01/2020 38.00p 40.00p 36.00p 38.00p 20244
08/01/2020 38.00p 38.00p 36.00p 38.00p 761500
07/01/2020 37.00p 37.00p 37.00p 37.00p 0
06/01/2020 37.00p 37.00p 37.00p 37.00p 0
03/01/2020 37.00p 37.00p 37.00p 37.00p 0
02/01/2020 37.00p 37.00p 37.00p 37.00p 0
01/01/2020 37.00p 38.00p 37.00p 37.00p 4037
31/12/2019 37.00p 38.00p 37.00p 37.00p 4037
30/12/2019 37.00p 37.00p 37.00p 37.00p 0
27/12/2019 38.00p 38.00p 36.00p 37.00p 83847
26/12/2019 38.00p 38.00p 38.00p 38.00p 0
25/12/2019 38.00p 38.00p 38.00p 38.00p 0
24/12/2019 38.00p 38.00p 38.00p 38.00p 0
23/12/2019 38.50p 38.50p 38.00p 38.00p 0
20/12/2019 38.50p 38.50p 38.50p 38.50p 0
19/12/2019 38.50p 38.50p 38.50p 38.50p 0
18/12/2019 38.50p 39.00p 38.00p 38.50p 34000
17/12/2019 38.50p 38.50p 38.50p 38.50p 0
16/12/2019 38.50p 40.00p 38.50p 38.50p 3722
13/12/2019 38.50p 38.50p 38.00p 38.50p 0
12/12/2019 38.00p 38.00p 38.00p 38.00p 0
11/12/2019 39.50p 39.50p 37.00p 38.00p 16200
10/12/2019 39.50p 39.50p 38.00p 39.50p 1398
09/12/2019 39.50p 39.50p 39.50p 39.50p 0
06/12/2019 39.50p 39.50p 39.50p 39.50p 0
05/12/2019 40.50p 40.50p 39.50p 39.50p 18600
04/12/2019 41.00p 42.00p 40.00p 40.50p 18628
03/12/2019 41.00p 41.00p 40.70p 41.00p 25850
02/12/2019 41.00p 41.00p 41.00p 41.00p 0
29/11/2019 41.00p 41.00p 40.05p 41.00p 11400
28/11/2019 41.00p 41.00p 40.00p 41.00p 56672
27/11/2019 41.00p 42.00p 41.00p 41.00p 10000
26/11/2019 41.00p 41.00p 40.00p 41.00p 547
25/11/2019 41.00p 41.00p 41.00p 41.00p 0
22/11/2019 41.00p 41.00p 40.70p 41.00p 3852
21/11/2019 41.50p 41.50p 40.85p 41.00p 51000
20/11/2019 42.00p 42.00p 41.50p 41.50p 0
19/11/2019 42.50p 42.50p 41.00p 42.00p 9625
18/11/2019 42.50p 42.50p 41.00p 42.50p 1305
15/11/2019 42.50p 42.50p 42.50p 42.50p 0
14/11/2019 42.50p 42.50p 42.50p 42.50p 0
13/11/2019 42.50p 42.50p 41.00p 42.50p 6300
12/11/2019 43.50p 44.00p 42.00p 42.50p 25116
11/11/2019 43.50p 43.50p 43.00p 43.50p 10000
08/11/2019 43.50p 43.50p 43.40p 43.50p 23027
07/11/2019 43.50p 43.60p 43.50p 43.50p 5000
06/11/2019 43.50p 43.50p 43.00p 43.50p 115310
05/11/2019 43.50p 43.60p 43.50p 43.50p 13100
04/11/2019 43.50p 43.50p 43.00p 43.50p 5000
01/11/2019 43.50p 43.50p 43.50p 43.50p 0
31/10/2019 43.50p 43.50p 42.00p 43.50p 15000
30/10/2019 43.50p 43.50p 43.50p 43.50p 0
29/10/2019 43.50p 43.90p 43.50p 43.50p 1600
28/10/2019 43.50p 44.00p 43.50p 43.50p 6550
25/10/2019 43.50p 43.50p 43.50p 43.50p 0
24/10/2019 43.00p 43.99p 43.00p 43.50p 4000
23/10/2019 41.50p 44.00p 41.50p 43.00p 47274
22/10/2019 41.50p 41.50p 41.50p 41.50p 0
21/10/2019 42.50p 42.50p 40.00p 41.50p 12040
18/10/2019 42.50p 42.95p 42.50p 42.50p 7848
17/10/2019 45.50p 45.50p 42.30p 42.30p 2000
16/10/2019 48.20p 48.20p 47.40p 47.50p 14250
15/10/2019 48.50p 49.00p 48.50p 49.00p 1043353
14/10/2019 48.50p 49.00p 48.50p 48.50p 8889
11/10/2019 48.50p 49.00p 48.50p 48.50p 120756
10/10/2019 50.50p 50.50p 48.50p 48.50p 3000
09/10/2019 50.50p 50.50p 50.50p 50.50p 0
08/10/2019 51.00p 51.00p 50.50p 50.50p 0
07/10/2019 51.00p 51.00p 51.00p 51.00p 0
04/10/2019 51.00p 51.00p 51.00p 51.00p 0
03/10/2019 51.00p 51.00p 51.00p 51.00p 0
02/10/2019 51.00p 51.00p 51.00p 51.00p 0
01/10/2019 52.00p 52.00p 51.00p 51.00p 0
30/09/2019 52.00p 52.00p 52.00p 52.00p 0
27/09/2019 54.50p 54.50p 50.00p 52.00p 686878
26/09/2019 53.50p 55.20p 51.15p 54.00p 169343
25/09/2019 56.00p 56.00p 55.25p 56.00p 31636
24/09/2019 56.00p 56.00p 56.00p 56.00p 0
23/09/2019 56.00p 56.00p 55.00p 56.00p 63926
20/09/2019 54.50p 56.00p 54.50p 56.00p 0
19/09/2019 54.50p 57.00p 54.50p 54.50p 12982
18/09/2019 54.50p 54.50p 54.50p 54.50p 0
17/09/2019 54.50p 54.50p 54.50p 54.50p 0
16/09/2019 54.50p 54.50p 54.50p 54.50p 0
13/09/2019 54.50p 54.50p 54.50p 54.50p 0
12/09/2019 54.50p 54.50p 54.50p 54.50p 0
11/09/2019 54.50p 55.00p 54.50p 54.50p 5400
10/09/2019 54.50p 54.50p 54.50p 54.50p 0
09/09/2019 54.50p 54.62p 54.50p 54.50p 2000
06/09/2019 54.50p 57.00p 54.50p 54.50p 17227
05/09/2019 54.50p 54.50p 54.01p 54.50p 5000
04/09/2019 56.00p 57.00p 54.00p 54.50p 266845
03/09/2019 56.00p 56.25p 56.00p 56.00p 68
02/09/2019 56.00p 57.00p 56.00p 56.00p 2678
30/08/2019 56.00p 56.20p 55.02p 56.00p 20000
29/08/2019 56.00p 56.00p 56.00p 56.00p 0
28/08/2019 56.00p 56.00p 55.00p 56.00p 55920
27/08/2019 56.00p 56.00p 55.00p 56.00p 25008
23/08/2019 56.00p 56.00p 56.00p 56.00p 0
22/08/2019 56.00p 56.00p 53.00p 56.00p 26901
21/08/2019 56.00p 56.00p 56.00p 56.00p 0
20/08/2019 56.00p 56.00p 56.00p 56.00p 0
19/08/2019 56.00p 56.25p 56.00p 56.00p 209
16/08/2019 56.00p 56.00p 55.50p 56.00p 1627587
15/08/2019 56.00p 56.00p 55.00p 56.00p 3000
14/08/2019 56.00p 56.00p 56.00p 56.00p 0
13/08/2019 56.00p 56.00p 56.00p 56.00p 0
12/08/2019 56.00p 56.00p 55.10p 56.00p 5000
09/08/2019 56.00p 56.00p 56.00p 56.00p 0
08/08/2019 56.00p 56.00p 56.00p 56.00p 0
07/08/2019 56.00p 56.00p 56.00p 56.00p 0
06/08/2019 56.00p 56.00p 56.00p 56.00p 0
05/08/2019 56.00p 56.00p 55.75p 56.00p 107
02/08/2019 56.00p 56.00p 56.00p 56.00p 0
01/08/2019 56.00p 56.00p 56.00p 56.00p 0
31/07/2019 58.00p 58.00p 55.80p 56.00p 12178
30/07/2019 58.00p 58.50p 58.00p 58.00p 2136
29/07/2019 58.00p 58.00p 58.00p 58.00p 25000
26/07/2019 55.50p 58.00p 54.00p 58.00p 43299
25/07/2019 55.50p 55.50p 54.00p 55.50p 5000
24/07/2019 55.50p 55.50p 55.50p 55.50p 650000
23/07/2019 55.50p 55.50p 54.00p 55.50p 23500
22/07/2019 55.50p 55.50p 54.00p 55.50p 11146
19/07/2019 55.50p 55.50p 54.00p 55.50p 3320
18/07/2019 55.50p 55.50p 54.25p 55.50p 4690
17/07/2019 55.50p 55.55p 55.50p 55.50p 5000
16/07/2019 55.50p 55.50p 55.50p 55.50p 0
15/07/2019 55.50p 55.50p 54.00p 55.50p 2949
12/07/2019 55.50p 57.00p 55.50p 55.50p 4233
11/07/2019 55.50p 55.50p 55.50p 55.50p 0
10/07/2019 55.50p 55.50p 55.50p 55.50p 0
09/07/2019 55.50p 57.00p 55.50p 55.50p 2642
08/07/2019 55.50p 57.00p 54.50p 55.50p 4166
05/07/2019 55.50p 55.50p 55.50p 55.50p 0
04/07/2019 55.00p 55.50p 54.00p 55.50p 250000
03/07/2019 52.50p 56.00p 52.50p 55.00p 2733401
02/07/2019 52.50p 53.00p 52.00p 52.50p 66575
01/07/2019 52.50p 52.50p 52.50p 52.50p 0
28/06/2019 51.50p 52.50p 51.50p 52.50p 4016
27/06/2019 52.00p 52.00p 51.00p 51.50p 23994
26/06/2019 51.50p 53.00p 51.50p 52.00p 53665
25/06/2019 51.50p 52.00p 50.50p 51.50p 9049
24/06/2019 51.50p 52.00p 50.80p 51.50p 1354
21/06/2019 50.50p 51.50p 50.00p 51.50p 64780
20/06/2019 51.00p 51.00p 50.50p 50.50p 0
19/06/2019 51.00p 51.60p 50.00p 51.00p 7159
18/06/2019 51.00p 51.00p 51.00p 51.00p 0
17/06/2019 51.50p 51.64p 50.16p 51.00p 27870
14/06/2019 51.50p 51.50p 51.50p 51.50p 0
13/06/2019 51.50p 51.64p 51.50p 51.50p 4445
12/06/2019 51.50p 53.00p 51.50p 51.50p 3258
11/06/2019 51.50p 52.97p 51.50p 51.50p 2500

*Close Price adjusted for both dividends and splits