Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/04/2018 68.50p 68.50p 67.30p 68.50p 32400
17/04/2018 68.50p 68.50p 68.50p 68.50p 130000
16/04/2018 68.50p 69.00p 67.00p 68.50p 13177
13/04/2018 67.50p 69.50p 67.50p 68.50p 3457
12/04/2018 66.50p 69.00p 65.00p 67.50p 427269
11/04/2018 66.00p 66.99p 65.00p 66.00p 28567
10/04/2018 66.00p 67.00p 65.00p 66.00p 17448
09/04/2018 66.00p 66.00p 66.00p 66.00p 2954
06/04/2018 66.00p 66.00p 66.00p 66.00p 15000
05/04/2018 66.50p 66.50p 66.00p 66.00p 8888
04/04/2018 68.50p 68.50p 65.00p 66.50p 64142
03/04/2018 69.50p 69.80p 68.50p 68.50p 20000
29/03/2018 75.00p 75.00p 69.00p 69.50p 32306
28/03/2018 76.50p 76.50p 74.00p 75.00p 11600
27/03/2018 76.00p 80.00p 76.00p 76.50p 12784
26/03/2018 76.00p 77.00p 72.00p 76.00p 46065
23/03/2018 76.00p 80.00p 76.00p 76.00p 35172
22/03/2018 75.50p 78.00p 75.00p 76.00p 85118
21/03/2018 75.50p 76.00p 75.50p 75.50p 6615
20/03/2018 75.00p 76.00p 73.00p 75.50p 31468
19/03/2018 74.50p 75.00p 74.50p 75.00p 686
16/03/2018 74.50p 74.50p 74.50p 74.50p 0
15/03/2018 74.50p 74.50p 74.50p 74.50p 0
14/03/2018 75.00p 75.00p 73.00p 74.50p 13333
13/03/2018 75.00p 76.50p 73.00p 75.00p 268000
12/03/2018 74.50p 77.00p 73.00p 75.00p 7300
09/03/2018 74.50p 77.00p 72.00p 74.50p 46300
08/03/2018 77.50p 79.00p 72.00p 74.50p 407431
07/03/2018 84.00p 84.00p 75.00p 77.50p 22463
06/03/2018 84.00p 84.00p 84.00p 84.00p 0
05/03/2018 84.00p 85.00p 81.00p 84.00p 5782
02/03/2018 86.50p 86.50p 83.00p 84.00p 54500
01/03/2018 86.50p 86.50p 86.50p 86.50p 0
28/02/2018 86.00p 88.00p 86.00p 86.50p 7445
27/02/2018 86.00p 86.00p 86.00p 86.00p 0
26/02/2018 85.50p 88.00p 85.50p 86.00p 15809
23/02/2018 85.50p 88.00p 84.00p 85.50p 8970
22/02/2018 85.50p 85.50p 85.50p 85.50p 0
21/02/2018 85.50p 88.00p 85.50p 85.50p 1136
20/02/2018 85.50p 90.00p 85.50p 85.50p 12834
19/02/2018 90.00p 90.00p 81.90p 85.50p 23440
16/02/2018 100.00p 100.00p 90.00p 90.00p 54760
15/02/2018 100.00p 100.00p 98.00p 100.00p 35709
14/02/2018 100.00p 103.00p 99.10p 100.00p 21974
13/02/2018 101.50p 101.50p 99.50p 100.00p 22578
12/02/2018 100.00p 101.00p 98.25p 100.50p 1733
09/02/2018 100.00p 101.50p 100.00p 100.00p 12375
08/02/2018 100.00p 100.00p 97.90p 100.00p 148
07/02/2018 100.00p 103.00p 97.00p 100.00p 82500
06/02/2018 99.00p 103.00p 93.00p 100.00p 19075
05/02/2018 105.50p 105.50p 100.75p 101.00p 6935
02/02/2018 106.50p 109.00p 104.10p 105.50p 9000
01/02/2018 108.50p 108.50p 105.00p 105.00p 39582
31/01/2018 110.00p 110.00p 108.50p 108.50p 8210
30/01/2018 110.00p 112.00p 108.00p 110.00p 3469
29/01/2018 110.00p 113.00p 110.00p 110.00p 12500
26/01/2018 110.00p 110.00p 110.00p 110.00p 0
25/01/2018 110.00p 110.00p 107.00p 110.00p 2153
24/01/2018 110.00p 110.00p 107.00p 110.00p 24625
23/01/2018 110.00p 110.00p 107.00p 110.00p 541
22/01/2018 110.00p 110.00p 110.00p 110.00p 14967
19/01/2018 110.00p 110.00p 110.00p 110.00p 4992
18/01/2018 110.00p 110.50p 109.50p 110.00p 270479
17/01/2018 109.00p 110.60p 109.00p 110.00p 3150
16/01/2018 109.00p 111.00p 105.00p 109.00p 5000
15/01/2018 109.00p 109.00p 105.00p 109.00p 8249
12/01/2018 109.00p 109.00p 109.00p 109.00p 77000
11/01/2018 109.00p 109.00p 109.00p 109.00p 0
10/01/2018 109.00p 109.00p 105.72p 109.00p 5780
09/01/2018 109.50p 112.00p 109.00p 109.00p 0
08/01/2018 110.50p 110.50p 109.50p 109.50p 5250
05/01/2018 106.50p 112.25p 106.50p 110.50p 8502
04/01/2018 109.50p 112.00p 105.00p 106.50p 23094
03/01/2018 106.50p 109.50p 106.50p 109.50p 180000
02/01/2018 106.50p 106.50p 105.00p 106.50p 10000
29/12/2017 106.50p 109.00p 106.50p 106.50p 5000
28/12/2017 106.50p 106.50p 106.50p 106.50p 0
27/12/2017 102.50p 107.00p 102.50p 106.50p 17016
22/12/2017 102.50p 102.50p 100.50p 102.50p 10493
21/12/2017 102.50p 102.50p 100.60p 102.50p 11105
20/12/2017 102.50p 102.50p 102.00p 102.50p 1153
19/12/2017 102.50p 102.50p 102.50p 102.50p 0
18/12/2017 102.50p 105.00p 102.50p 102.50p 7000
15/12/2017 102.50p 102.50p 102.00p 102.50p 2757
14/12/2017 102.50p 103.00p 102.50p 102.50p 103684
13/12/2017 102.50p 102.50p 102.50p 102.50p 8560
12/12/2017 101.50p 104.00p 101.50p 102.50p 8285
11/12/2017 100.50p 104.00p 100.50p 101.50p 959
08/12/2017 100.50p 102.00p 100.50p 100.50p 577
07/12/2017 99.00p 102.00p 99.00p 100.50p 2250
06/12/2017 101.00p 101.00p 99.00p 99.00p 5399
05/12/2017 100.50p 102.00p 100.00p 101.00p 14419
04/12/2017 100.50p 100.50p 100.50p 100.50p 0
01/12/2017 100.50p 100.50p 100.50p 100.50p 0
30/11/2017 100.50p 100.50p 100.50p 100.50p 0
29/11/2017 101.50p 102.00p 98.00p 100.50p 10924
28/11/2017 101.50p 101.50p 101.50p 101.50p 0
27/11/2017 101.50p 101.50p 101.50p 101.50p 64792
24/11/2017 106.00p 106.00p 100.00p 101.50p 4556
23/11/2017 106.50p 106.50p 105.00p 106.00p 5000
22/11/2017 107.50p 106.50p 106.50p 106.50p 0
21/11/2017 106.50p 107.90p 105.00p 106.50p 9200
20/11/2017 106.50p 108.00p 105.00p 106.50p 2894
17/11/2017 110.00p 110.00p 106.50p 106.50p 15600
16/11/2017 111.00p 111.00p 107.50p 110.00p 30383
15/11/2017 112.50p 112.50p 110.00p 111.00p 13000
14/11/2017 112.50p 112.50p 112.25p 112.50p 60238
13/11/2017 112.50p 112.50p 112.50p 112.50p 0
10/11/2017 112.50p 115.00p 110.10p 112.50p 11024
09/11/2017 112.50p 115.00p 110.00p 112.50p 156196
08/11/2017 112.50p 112.50p 110.00p 112.50p 16389
07/11/2017 112.50p 112.50p 112.00p 112.50p 11897
06/11/2017 113.50p 113.50p 112.00p 112.50p 6351
03/11/2017 113.50p 113.50p 112.00p 113.50p 104007
02/11/2017 112.50p 113.50p 112.50p 113.50p 0
01/11/2017 112.50p 112.50p 112.50p 112.50p 3000
31/10/2017 112.50p 112.50p 112.50p 112.50p 0
30/10/2017 112.50p 114.00p 110.00p 112.50p 44619
27/10/2017 113.00p 115.00p 110.00p 112.50p 29000
26/10/2017 113.00p 113.00p 113.00p 113.00p 0
25/10/2017 113.00p 115.00p 111.00p 113.00p 24880
24/10/2017 113.00p 113.00p 110.00p 113.00p 14096
23/10/2017 114.00p 115.00p 112.00p 113.00p 14294
20/10/2017 114.00p 115.00p 114.00p 114.00p 40225
19/10/2017 113.00p 115.00p 113.00p 114.00p 1601
18/10/2017 113.00p 115.00p 113.00p 113.00p 5658
17/10/2017 115.00p 115.00p 113.00p 113.00p 17450
16/10/2017 115.00p 115.00p 115.00p 115.00p 0
13/10/2017 115.00p 115.00p 115.00p 115.00p 19605
12/10/2017 115.00p 115.00p 115.00p 115.00p 0
11/10/2017 115.00p 115.00p 115.00p 115.00p 424
10/10/2017 115.00p 115.00p 115.00p 115.00p 26750
09/10/2017 115.00p 115.00p 115.00p 115.00p 4200
06/10/2017 115.00p 116.00p 115.00p 115.00p 19600
05/10/2017 115.00p 115.00p 115.00p 115.00p 406
04/10/2017 115.00p 115.00p 115.00p 115.00p 13300
03/10/2017 115.00p 115.00p 115.00p 115.00p 1950
02/10/2017 115.00p 116.00p 115.00p 115.00p 0
29/09/2017 114.00p 115.00p 114.00p 115.00p 44975
28/09/2017 114.00p 114.00p 114.00p 114.00p 35234
27/09/2017 114.00p 114.00p 114.00p 114.00p 26153
26/09/2017 114.00p 114.00p 114.00p 114.00p 659820
25/09/2017 115.00p 115.00p 114.00p 114.00p 27093
22/09/2017 115.00p 115.00p 115.00p 115.00p 0
21/09/2017 115.00p 115.00p 115.00p 115.00p 35743
20/09/2017 115.00p 115.00p 115.00p 115.00p 1320
19/09/2017 115.00p 115.00p 115.00p 115.00p 3439
18/09/2017 115.00p 115.00p 115.00p 115.00p 23999
15/09/2017 115.00p 115.00p 115.00p 115.00p 43325
14/09/2017 115.00p 115.00p 115.00p 115.00p 49462
13/09/2017 115.00p 115.00p 115.00p 115.00p 7250
12/09/2017 114.00p 115.00p 114.00p 115.00p 21150
11/09/2017 114.00p 114.00p 114.00p 114.00p 43455
08/09/2017 114.00p 114.00p 114.00p 114.00p 10298
07/09/2017 114.00p 114.00p 114.00p 114.00p 11740
06/09/2017 114.00p 114.00p 114.00p 114.00p 38000
05/09/2017 117.50p 117.50p 114.00p 114.00p 8141
04/09/2017 117.50p 117.50p 117.50p 117.50p 0
01/09/2017 117.50p 117.50p 117.50p 117.50p 80550
31/08/2017 117.50p 117.50p 117.50p 117.50p 1051
30/08/2017 117.50p 117.50p 117.50p 117.50p 45960
29/08/2017 117.50p 117.50p 117.50p 117.50p 334443
25/08/2017 117.50p 117.50p 117.50p 117.50p 56063
24/08/2017 117.50p 117.50p 117.50p 117.50p 13983
23/08/2017 117.50p 117.50p 117.50p 117.50p 56666
22/08/2017 117.50p 117.50p 117.50p 117.50p 35501
21/08/2017 117.50p 117.50p 117.50p 117.50p 70188
18/08/2017 117.50p 117.50p 117.50p 117.50p 522456
17/08/2017 117.50p 117.50p 117.50p 117.50p 3350
16/08/2017 117.50p 117.50p 117.50p 117.50p 43052
15/08/2017 117.50p 117.50p 117.50p 117.50p 1305
14/08/2017 117.50p 117.50p 117.50p 117.50p 23781
11/08/2017 119.50p 119.50p 117.50p 117.50p 31748
10/08/2017 119.50p 119.50p 119.50p 119.50p 34050
09/08/2017 119.50p 119.50p 119.50p 119.50p 11749
08/08/2017 119.50p 119.50p 119.50p 119.50p 8608
07/08/2017 119.50p 119.50p 119.50p 119.50p 67904
04/08/2017 119.50p 119.50p 119.50p 119.50p 13735
03/08/2017 123.50p 123.50p 119.50p 119.50p 154438
02/08/2017 123.50p 123.50p 123.50p 123.50p 2500
01/08/2017 121.00p 123.50p 121.00p 123.50p 7753
31/07/2017 118.50p 121.00p 118.50p 121.00p 7107
28/07/2017 118.50p 118.50p 118.50p 118.50p 0
27/07/2017 118.50p 118.50p 118.50p 118.50p 890
26/07/2017 110.00p 118.50p 110.00p 118.50p 61265
25/07/2017 110.00p 110.00p 110.00p 110.00p 38336
24/07/2017 110.00p 110.00p 110.00p 110.00p 10222
21/07/2017 112.50p 112.50p 110.00p 110.00p 5474
20/07/2017 112.50p 112.50p 112.50p 112.50p 1400
19/07/2017 112.50p 112.50p 112.50p 112.50p 14770
18/07/2017 112.50p 112.50p 112.50p 112.50p 10701
17/07/2017 111.50p 112.50p 111.50p 112.50p 6700
14/07/2017 111.50p 111.50p 111.50p 111.50p 6087
13/07/2017 111.50p 111.50p 111.50p 111.50p 4338
12/07/2017 111.50p 111.50p 111.50p 111.50p 6000
11/07/2017 112.50p 112.50p 111.50p 111.50p 4236
10/07/2017 112.50p 112.50p 112.50p 112.50p 3520
07/07/2017 116.50p 116.50p 112.50p 112.50p 7549
06/07/2017 120.50p 120.50p 116.50p 116.50p 55509
05/07/2017 120.50p 120.50p 120.50p 120.50p 16013

*Close Price adjusted for both dividends and splits