Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/01/2017 98.00p 98.00p 96.50p 98.00p 12761
13/01/2017 98.00p 100.00p 98.00p 98.00p 26981
12/01/2017 98.00p 99.50p 98.00p 98.00p 902
11/01/2017 98.00p 98.00p 98.00p 98.00p 0
10/01/2017 98.00p 100.00p 97.80p 98.00p 13898
09/01/2017 98.00p 100.00p 98.00p 98.00p 24940
06/01/2017 98.00p 100.00p 98.00p 98.00p 14690
05/01/2017 98.00p 100.00p 98.00p 98.00p 2612
04/01/2017 97.50p 100.00p 97.50p 98.00p 53341
03/01/2017 97.50p 100.00p 97.25p 97.50p 27588
30/12/2016 97.00p 99.40p 97.00p 97.50p 3000
29/12/2016 97.00p 97.00p 97.00p 97.00p 0
28/12/2016 97.00p 97.00p 97.00p 97.00p 0
23/12/2016 96.00p 97.00p 96.00p 97.00p 0
22/12/2016 97.00p 98.38p 97.00p 97.00p 35407
21/12/2016 97.00p 97.00p 94.60p 97.00p 5823
20/12/2016 97.00p 97.00p 97.00p 97.00p 0
19/12/2016 97.00p 98.50p 97.00p 97.00p 5830
16/12/2016 97.00p 97.00p 97.00p 97.00p 180100
15/12/2016 97.00p 97.00p 96.00p 97.00p 0
14/12/2016 97.00p 97.00p 96.00p 96.00p 0
13/12/2016 97.00p 97.00p 97.00p 97.00p 35600
12/12/2016 97.00p 97.00p 97.00p 97.00p 40000
09/12/2016 97.00p 97.00p 96.00p 97.00p 0
08/12/2016 97.00p 98.80p 97.00p 97.00p 24360
07/12/2016 97.00p 97.60p 95.98p 97.00p 9331
06/12/2016 97.00p 97.00p 95.15p 97.00p 2898
05/12/2016 97.00p 97.00p 97.00p 97.00p 109600
02/12/2016 97.00p 97.00p 97.00p 97.00p 0
01/12/2016 97.00p 97.00p 95.50p 97.00p 10000
30/11/2016 97.00p 100.00p 97.00p 97.00p 25025
29/11/2016 97.50p 98.50p 95.00p 97.00p 16024
28/11/2016 97.50p 98.00p 97.50p 97.50p 11305
25/11/2016 94.00p 100.00p 94.00p 97.50p 354222
24/11/2016 93.50p 95.00p 92.25p 94.00p 152065
23/11/2016 93.50p 93.50p 93.50p 93.50p 0
22/11/2016 90.00p 94.00p 90.00p 93.50p 110923
21/11/2016 90.00p 90.00p 90.00p 90.00p 0
18/11/2016 90.00p 93.00p 88.00p 90.00p 28724
17/11/2016 90.00p 91.00p 90.00p 90.00p 2882
16/11/2016 90.00p 91.00p 88.00p 90.00p 9788
15/11/2016 90.50p 90.50p 88.00p 90.00p 13600
14/11/2016 90.50p 92.75p 90.50p 90.50p 6675
11/11/2016 89.00p 90.50p 88.00p 90.50p 120819
10/11/2016 88.00p 90.00p 87.00p 89.00p 239409
09/11/2016 87.50p 88.00p 87.25p 88.00p 179233
08/11/2016 90.50p 91.00p 86.00p 89.00p 39099
07/11/2016 91.50p 91.50p 90.50p 90.50p 0
04/11/2016 94.00p 94.00p 91.50p 91.50p 17529
03/11/2016 95.50p 95.50p 93.00p 94.00p 12767
02/11/2016 95.50p 96.50p 93.20p 95.50p 15168
01/11/2016 95.50p 97.50p 95.50p 95.50p 10015
31/10/2016 95.50p 97.50p 95.00p 95.50p 1
28/10/2016 96.50p 96.50p 94.00p 95.50p 107
27/10/2016 96.50p 96.50p 94.00p 96.50p 574
26/10/2016 97.50p 97.50p 94.00p 96.50p 34567
25/10/2016 97.50p 98.50p 95.00p 97.50p 48495
24/10/2016 97.50p 97.50p 95.00p 97.50p 1015
21/10/2016 97.50p 97.50p 97.50p 97.50p 0
20/10/2016 100.50p 100.50p 95.00p 97.50p 8700
19/10/2016 102.00p 102.50p 99.00p 100.50p 20744
18/10/2016 102.00p 102.00p 100.10p 102.00p 5000
17/10/2016 102.00p 103.00p 100.10p 102.00p 5280
14/10/2016 103.00p 103.10p 100.00p 102.00p 76268
13/10/2016 103.00p 103.00p 103.00p 103.00p 0
12/10/2016 103.50p 103.65p 102.96p 103.00p 23125
11/10/2016 103.50p 104.25p 103.45p 103.50p 22708
10/10/2016 103.50p 103.70p 103.44p 103.50p 94861
07/10/2016 102.50p 103.80p 100.50p 103.50p 173404
06/10/2016 102.50p 103.00p 100.10p 102.50p 83048
05/10/2016 102.50p 102.50p 100.00p 102.50p 79642
04/10/2016 102.50p 102.50p 102.50p 102.50p 0
03/10/2016 102.50p 102.50p 102.50p 102.50p 20000
30/09/2016 102.50p 102.50p 102.25p 102.50p 5856
29/09/2016 102.50p 103.50p 102.50p 102.50p 1437
28/09/2016 102.50p 104.00p 100.10p 102.50p 7590
27/09/2016 104.50p 104.53p 102.00p 103.00p 6815
26/09/2016 104.50p 104.50p 103.00p 104.50p 3152
23/09/2016 104.00p 106.00p 102.69p 104.50p 31278
22/09/2016 104.00p 104.00p 104.00p 104.00p 0
21/09/2016 104.00p 104.00p 101.60p 104.00p 5073
20/09/2016 103.50p 104.20p 103.50p 104.00p 15400
19/09/2016 103.50p 105.00p 103.50p 103.50p 9250
16/09/2016 103.50p 106.00p 98.00p 103.50p 655940
15/09/2016 101.50p 106.00p 101.50p 103.50p 2107
14/09/2016 101.50p 105.00p 101.50p 101.50p 1440
13/09/2016 101.50p 105.00p 100.10p 101.50p 2895
12/09/2016 101.50p 104.00p 99.00p 101.50p 7634
09/09/2016 101.50p 101.50p 101.50p 101.50p 0
08/09/2016 101.50p 104.90p 101.50p 101.50p 471
07/09/2016 101.50p 101.50p 99.75p 101.50p 20440
06/09/2016 101.00p 103.00p 101.00p 101.50p 15000
05/09/2016 100.00p 100.00p 100.00p 100.00p 0
02/09/2016 100.00p 100.00p 97.00p 100.00p 23500
01/09/2016 100.00p 100.00p 100.00p 100.00p 0
31/08/2016 100.00p 100.00p 99.40p 100.00p 5400
30/08/2016 100.00p 102.00p 98.98p 100.00p 19642
26/08/2016 100.00p 100.00p 98.00p 100.00p 10000
25/08/2016 100.00p 100.00p 100.00p 100.00p 0
24/08/2016 98.00p 101.90p 98.00p 100.00p 32935
23/08/2016 104.00p 104.00p 95.00p 98.00p 69000
22/08/2016 106.50p 109.00p 100.08p 104.00p 6660
19/08/2016 106.50p 106.50p 106.50p 106.50p 0
18/08/2016 106.50p 106.50p 106.50p 106.50p 0
17/08/2016 107.50p 107.50p 105.00p 106.50p 2000
16/08/2016 109.00p 109.00p 107.50p 107.50p 0
15/08/2016 109.00p 109.00p 109.00p 109.00p 0
12/08/2016 109.00p 111.00p 109.00p 109.00p 1753
11/08/2016 111.50p 111.50p 109.00p 109.00p 0
10/08/2016 111.50p 111.50p 111.50p 111.50p 0
09/08/2016 111.50p 111.50p 111.50p 111.50p 0
08/08/2016 111.50p 111.50p 111.50p 111.50p 0
05/08/2016 113.50p 113.50p 110.00p 111.50p 16000
04/08/2016 113.50p 115.00p 111.25p 113.50p 10304
03/08/2016 113.50p 113.50p 113.50p 113.50p 0
02/08/2016 116.50p 116.50p 111.20p 113.50p 9950
01/08/2016 116.50p 118.00p 116.50p 116.50p 10000
29/07/2016 116.50p 117.50p 116.00p 116.50p 50000
28/07/2016 115.00p 118.00p 115.00p 116.50p 21545
27/07/2016 118.50p 118.50p 109.00p 115.00p 44956
26/07/2016 118.50p 118.50p 118.50p 118.50p 0
25/07/2016 118.50p 120.60p 118.50p 118.50p 141526
22/07/2016 118.50p 118.50p 118.50p 118.50p 0
21/07/2016 113.50p 120.00p 113.50p 118.50p 5000
20/07/2016 102.50p 115.00p 102.50p 113.50p 29793
19/07/2016 102.50p 102.50p 102.50p 102.50p 0
18/07/2016 102.50p 104.90p 102.50p 102.50p 3000
15/07/2016 101.00p 102.50p 101.00p 102.50p 5000
14/07/2016 101.00p 101.00p 101.00p 101.00p 100000
13/07/2016 100.50p 101.90p 99.50p 101.00p 26894
12/07/2016 99.50p 100.80p 97.10p 100.50p 6724
11/07/2016 99.50p 101.50p 99.00p 99.50p 480000
08/07/2016 101.50p 101.50p 95.00p 99.50p 51385
07/07/2016 103.00p 103.00p 103.00p 103.00p 0
06/07/2016 106.00p 106.00p 101.00p 103.00p 416500
05/07/2016 106.00p 106.00p 106.00p 106.00p 128514
04/07/2016 106.00p 106.40p 104.50p 106.00p 9000
01/07/2016 106.00p 106.00p 104.00p 106.00p 1566
30/06/2016 106.00p 106.40p 106.00p 106.00p 19
29/06/2016 107.00p 107.00p 104.00p 106.00p 5000
28/06/2016 108.00p 108.00p 104.00p 107.00p 33344
27/06/2016 112.00p 114.40p 103.00p 108.00p 23168
24/06/2016 114.00p 114.00p 109.00p 112.00p 3798
23/06/2016 115.00p 115.00p 115.00p 115.00p 3000
22/06/2016 115.00p 115.00p 114.70p 115.00p 3576
21/06/2016 115.00p 115.00p 112.00p 115.00p 2035036
20/06/2016 115.00p 115.00p 115.00p 115.00p 0
17/06/2016 115.00p 115.00p 115.00p 115.00p 0
16/06/2016 113.00p 115.50p 112.80p 115.00p 19676
15/06/2016 113.00p 113.00p 113.00p 113.00p 19726
14/06/2016 114.50p 114.50p 111.00p 113.00p 6633
13/06/2016 116.50p 116.50p 113.00p 114.50p 17892
10/06/2016 119.00p 120.90p 116.50p 116.50p 7800
09/06/2016 119.00p 119.00p 117.00p 119.00p 19342
08/06/2016 119.00p 119.00p 117.00p 119.00p 1100
07/06/2016 118.50p 119.00p 117.00p 119.00p 545864
06/06/2016 121.00p 121.00p 117.00p 118.50p 11247
03/06/2016 121.00p 121.00p 120.00p 121.00p 185
02/06/2016 121.00p 121.00p 120.00p 121.00p 28750
01/06/2016 121.00p 121.00p 120.00p 121.00p 17115
31/05/2016 121.00p 121.00p 120.00p 121.00p 30000
27/05/2016 122.50p 122.50p 121.00p 121.50p 11390
26/05/2016 122.50p 122.50p 122.50p 122.50p 0
25/05/2016 122.50p 122.50p 121.00p 122.50p 5000
24/05/2016 124.00p 124.00p 120.00p 122.50p 34885
23/05/2016 124.00p 124.00p 123.00p 124.00p 174
20/05/2016 125.00p 125.00p 122.00p 124.00p 12500
19/05/2016 125.00p 125.00p 125.00p 125.00p 0
18/05/2016 125.50p 125.50p 123.00p 125.00p 10000
17/05/2016 126.50p 126.50p 124.00p 125.50p 30761
16/05/2016 126.50p 126.50p 124.10p 126.50p 7000
13/05/2016 126.50p 127.00p 124.25p 126.50p 17837
12/05/2016 126.50p 126.50p 124.00p 126.50p 572
11/05/2016 126.50p 129.00p 124.00p 126.50p 13570
10/05/2016 126.50p 127.00p 120.00p 126.50p 52618
09/05/2016 126.50p 129.00p 124.00p 126.50p 2926
06/05/2016 126.50p 126.50p 126.50p 126.50p 0
05/05/2016 126.50p 126.50p 124.00p 126.50p 5278
04/05/2016 126.50p 126.50p 126.50p 126.50p 0
03/05/2016 127.50p 130.00p 124.00p 126.50p 14997
29/04/2016 127.50p 127.50p 127.50p 127.50p 0
28/04/2016 127.50p 127.50p 125.00p 127.50p 38402
27/04/2016 127.50p 128.15p 126.05p 127.50p 7328
26/04/2016 127.50p 127.50p 127.50p 127.50p 0
25/04/2016 127.50p 127.50p 125.00p 127.50p 6632
22/04/2016 127.50p 127.50p 127.50p 127.50p 0
21/04/2016 127.50p 127.50p 123.00p 127.50p 31634
20/04/2016 127.50p 129.00p 125.00p 127.50p 8525
19/04/2016 128.50p 128.50p 125.00p 127.50p 55922
18/04/2016 128.50p 128.50p 128.50p 128.50p 0
15/04/2016 128.50p 129.40p 128.50p 128.50p 299
14/04/2016 128.50p 129.40p 128.50p 128.50p 2394
13/04/2016 129.00p 129.90p 117.52p 128.50p 18356
12/04/2016 129.00p 131.00p 129.00p 129.00p 2830
11/04/2016 129.00p 130.80p 129.00p 129.00p 4185
08/04/2016 129.00p 130.80p 129.00p 129.00p 2472
07/04/2016 129.00p 131.09p 127.00p 129.00p 34525
06/04/2016 128.50p 131.00p 126.10p 129.00p 11376
05/04/2016 134.50p 134.50p 130.00p 130.50p 15200
04/04/2016 135.50p 137.00p 132.00p 134.50p 32391

*Close Price adjusted for both dividends and splits