Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
10/06/2019 51.00p 52.55p 51.00p 51.50p 21684
07/06/2019 51.00p 51.50p 51.00p 51.00p 12784
06/06/2019 51.00p 51.00p 47.00p 51.00p 149640
05/06/2019 51.00p 51.80p 51.00p 51.00p 752
04/06/2019 51.00p 52.00p 51.00p 51.00p 1960
03/06/2019 51.00p 51.45p 50.80p 51.00p 2384
31/05/2019 51.50p 51.50p 51.00p 51.00p 5000
30/05/2019 50.50p 52.00p 50.30p 51.50p 24444
29/05/2019 51.50p 52.90p 50.00p 51.50p 20375
28/05/2019 51.50p 51.50p 51.50p 51.50p 0
24/05/2019 51.50p 51.50p 51.50p 51.50p 0
23/05/2019 54.50p 54.50p 51.00p 51.50p 29243
22/05/2019 54.50p 56.00p 54.50p 54.50p 1042
21/05/2019 54.50p 54.50p 54.50p 54.50p 0
20/05/2019 50.50p 56.40p 50.50p 54.50p 33220
17/05/2019 47.00p 50.25p 47.00p 50.25p 323138
16/05/2019 46.50p 48.25p 46.50p 47.00p 10023
15/05/2019 46.50p 46.50p 46.50p 46.50p 0
14/05/2019 46.50p 46.50p 46.50p 46.50p 0
13/05/2019 46.50p 47.00p 46.50p 46.50p 6242
10/05/2019 46.50p 46.50p 46.50p 46.50p 0
09/05/2019 47.00p 47.00p 46.05p 46.50p 32541
08/05/2019 47.00p 48.00p 46.00p 47.00p 4934
07/05/2019 47.00p 47.99p 47.00p 47.00p 1016
03/05/2019 45.50p 48.00p 45.50p 46.50p 45681
02/05/2019 45.50p 47.00p 44.00p 45.50p 24500
01/05/2019 44.00p 47.00p 44.00p 45.50p 25373
30/04/2019 41.00p 46.00p 41.00p 44.00p 39477
29/04/2019 41.00p 41.60p 40.63p 41.00p 6566
26/04/2019 41.00p 41.50p 41.00p 41.00p 15000
25/04/2019 41.00p 41.00p 40.00p 41.00p 13184579
24/04/2019 41.00p 41.00p 41.00p 41.00p 0
23/04/2019 41.00p 41.90p 40.35p 41.00p 14648
18/04/2019 41.00p 41.90p 40.00p 41.00p 16000
17/04/2019 41.00p 41.00p 41.00p 41.00p 0
16/04/2019 41.00p 41.90p 41.00p 41.00p 50000
15/04/2019 41.00p 42.00p 41.00p 41.00p 7799
12/04/2019 41.50p 41.95p 41.00p 41.00p 5000

*Close Price adjusted for both dividends and splits