Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/04/2012 85.50p 85.50p 84.00p 85.50p 0
16/04/2012 85.50p 85.50p 84.00p 85.50p 2102
13/04/2012 85.50p 85.50p 84.00p 85.50p 513
12/04/2012 83.50p 85.50p 83.50p 85.50p 82485
11/04/2012 83.50p 84.00p 83.50p 83.50p 50000
10/04/2012 83.50p 83.50p 83.00p 83.50p 0
05/04/2012 83.00p 83.50p 83.00p 83.50p 9680
04/04/2012 83.00p 83.00p 82.00p 83.00p 299009
03/04/2012 83.00p 83.50p 82.00p 83.00p 0
02/04/2012 83.50p 83.50p 82.00p 83.00p 1330
30/03/2012 83.50p 84.09p 83.50p 83.50p 0
29/03/2012 83.50p 84.09p 83.50p 83.50p 3762
28/03/2012 83.50p 83.50p 82.03p 83.50p 0
27/03/2012 83.50p 83.50p 82.03p 83.50p 300
26/03/2012 83.50p 84.50p 83.50p 83.50p 0
23/03/2012 84.50p 84.50p 83.50p 83.50p 0
22/03/2012 84.50p 84.50p 83.50p 83.50p 0
21/03/2012 84.50p 84.50p 83.50p 83.50p 1000
20/03/2012 85.00p 85.00p 82.00p 83.50p 32000
19/03/2012 85.00p 85.00p 83.00p 85.00p 8660
16/03/2012 85.00p 85.00p 83.00p 85.00p 3807
15/03/2012 85.00p 85.00p 85.00p 85.00p 8000
14/03/2012 85.50p 85.50p 84.00p 85.00p 15000
13/03/2012 85.50p 86.00p 85.00p 85.50p 0
12/03/2012 86.00p 86.00p 85.00p 85.50p 5000
09/03/2012 86.00p 86.00p 85.00p 86.00p 2364
08/03/2012 86.00p 86.00p 85.00p 86.00p 5000
07/03/2012 86.00p 86.00p 85.00p 86.00p 5000
06/03/2012 86.00p 87.00p 86.00p 86.00p 0
05/03/2012 86.00p 87.00p 86.00p 86.00p 0
02/03/2012 86.00p 87.00p 86.00p 86.00p 80000
01/03/2012 86.00p 86.00p 85.00p 86.00p 0
29/02/2012 86.00p 86.00p 85.00p 86.00p 0
28/02/2012 86.00p 86.00p 85.00p 86.00p 0
27/02/2012 86.00p 86.00p 85.00p 86.00p 0
24/02/2012 86.00p 86.00p 85.00p 86.00p 0
23/02/2012 86.00p 86.00p 85.00p 86.00p 3364
22/02/2012 85.50p 86.00p 85.25p 86.00p 1000
21/02/2012 85.00p 85.00p 83.25p 85.00p 202
20/02/2012 85.00p 85.00p 83.00p 85.00p 9000
17/02/2012 84.50p 86.40p 83.00p 85.00p 2850
16/02/2012 85.00p 85.00p 84.00p 85.00p 0
15/02/2012 85.00p 85.00p 84.00p 85.00p 0
14/02/2012 85.00p 85.00p 84.00p 85.00p 0
13/02/2012 85.00p 85.00p 84.00p 85.00p 868105
10/02/2012 84.50p 85.00p 84.50p 85.00p 39882
09/02/2012 84.50p 85.00p 82.00p 84.50p 0
08/02/2012 84.50p 85.00p 82.00p 84.50p 168382
07/02/2012 84.50p 84.50p 82.00p 84.50p 12338
06/02/2012 84.50p 84.50p 82.00p 84.50p 24720
03/02/2012 82.00p 84.50p 82.00p 84.50p 8500
02/02/2012 81.50p 82.00p 80.30p 82.00p 368
01/02/2012 81.50p 81.50p 80.61p 81.50p 51000
31/01/2012 81.50p 82.75p 81.50p 81.50p 1508
30/01/2012 81.50p 83.00p 80.90p 81.50p 0
27/01/2012 81.50p 83.00p 80.90p 81.50p 29250
26/01/2012 80.50p 82.50p 79.00p 81.50p 0
25/01/2012 80.50p 82.50p 79.00p 80.50p 154609
24/01/2012 76.00p 77.00p 75.50p 76.00p 0
23/01/2012 75.50p 77.00p 75.50p 76.00p 25000
20/01/2012 75.50p 76.85p 75.00p 75.50p 0
19/01/2012 75.00p 76.85p 75.00p 75.50p 33000
18/01/2012 72.50p 77.00p 72.50p 75.00p 8500
17/01/2012 72.50p 72.50p 72.00p 72.50p 1800
16/01/2012 72.50p 72.50p 71.21p 72.50p 128358
13/01/2012 72.50p 72.50p 71.00p 72.50p 0
12/01/2012 72.50p 72.50p 71.00p 72.50p 0
11/01/2012 72.50p 72.50p 71.00p 72.50p 0
10/01/2012 72.50p 72.50p 71.00p 72.50p 180000
09/01/2012 72.50p 72.75p 71.00p 72.50p 0
06/01/2012 71.50p 72.75p 71.00p 72.50p 93000
05/01/2012 71.50p 71.50p 70.91p 71.50p 10000
04/01/2012 70.50p 71.14p 70.50p 71.00p 21000
03/01/2012 70.50p 71.50p 69.00p 70.50p 0
30/12/2011 70.50p 71.50p 69.00p 70.50p 0
29/12/2011 71.50p 71.50p 69.00p 70.50p 10977
28/12/2011 71.50p 72.00p 71.00p 72.00p 0
23/12/2011 71.50p 72.00p 71.00p 72.00p 0
22/12/2011 72.00p 72.00p 71.00p 72.00p 5000
21/12/2011 72.00p 73.00p 70.00p 72.00p 0
20/12/2011 73.00p 73.00p 70.00p 72.00p 3450
19/12/2011 73.00p 73.90p 73.00p 73.00p 0
16/12/2011 73.00p 73.90p 73.00p 73.00p 660
15/12/2011 73.00p 73.90p 73.00p 73.00p 0
14/12/2011 73.50p 73.90p 73.00p 73.00p 0
13/12/2011 73.50p 73.90p 73.50p 73.50p 0
12/12/2011 73.50p 73.90p 73.50p 73.50p 1000
09/12/2011 73.00p 73.50p 72.00p 73.50p 3000
08/12/2011 73.00p 74.00p 71.28p 73.50p 0
07/12/2011 73.50p 73.50p 71.28p 73.50p 0
06/12/2011 73.50p 73.50p 71.28p 73.50p 4000
05/12/2011 73.50p 73.50p 72.25p 73.50p 0
02/12/2011 73.50p 73.50p 72.25p 73.50p 768
01/12/2011 73.50p 73.90p 73.50p 73.50p 0
30/11/2011 73.50p 73.90p 73.50p 73.50p 0
29/11/2011 73.50p 73.90p 73.50p 73.50p 0
28/11/2011 73.50p 73.90p 73.50p 73.50p 1330
25/11/2011 73.50p 73.50p 72.00p 73.50p 4996
24/11/2011 73.00p 73.50p 72.00p 73.50p 45000
23/11/2011 73.50p 73.50p 72.00p 73.50p 40000
22/11/2011 73.00p 73.50p 72.00p 73.50p 230500
21/11/2011 73.50p 74.00p 72.25p 73.50p 0
18/11/2011 73.50p 74.00p 72.25p 73.50p 0
17/11/2011 73.50p 74.00p 72.25p 73.50p 0
16/11/2011 73.50p 74.00p 72.25p 73.50p 0
15/11/2011 73.50p 74.00p 72.25p 73.50p 0
14/11/2011 73.50p 74.00p 72.25p 73.50p 3851
11/11/2011 73.50p 73.50p 72.31p 73.50p 0
10/11/2011 73.50p 73.50p 72.31p 73.50p 0
09/11/2011 73.50p 73.50p 72.31p 73.50p 12273
08/11/2011 73.50p 73.50p 72.00p 73.50p 3663
07/11/2011 73.00p 73.50p 73.00p 73.50p 0
04/11/2011 73.50p 73.50p 73.00p 73.50p 0
03/11/2011 73.50p 73.50p 73.00p 73.50p 0
02/11/2011 73.50p 73.50p 73.00p 73.50p 0
01/11/2011 73.50p 73.50p 73.00p 73.50p 0
31/10/2011 73.50p 73.50p 73.00p 73.50p 0
28/10/2011 73.50p 73.50p 73.00p 73.50p 0
27/10/2011 73.00p 73.50p 73.00p 73.50p 0
26/10/2011 73.00p 73.50p 73.00p 73.00p 0
25/10/2011 73.50p 73.50p 73.00p 73.00p 5000
24/10/2011 74.00p 74.00p 72.00p 73.50p 4500
21/10/2011 74.00p 74.00p 72.00p 74.00p 0
20/10/2011 74.00p 74.00p 72.00p 74.00p 0
19/10/2011 74.00p 74.00p 72.00p 74.00p 0
18/10/2011 74.00p 74.00p 72.00p 74.00p 0
17/10/2011 74.00p 74.00p 72.00p 74.00p 54409
14/10/2011 74.00p 74.00p 72.00p 74.00p 50000
13/10/2011 74.50p 74.50p 72.50p 74.00p 5000
12/10/2011 73.00p 74.00p 71.00p 74.00p 0
11/10/2011 73.00p 73.00p 71.00p 73.00p 0
10/10/2011 73.00p 73.00p 71.00p 73.00p 7500
07/10/2011 73.00p 74.00p 71.00p 73.00p 0
06/10/2011 73.00p 74.00p 71.00p 73.00p 0
05/10/2011 73.00p 74.00p 71.00p 73.00p 56000
04/10/2011 73.00p 73.00p 65.00p 73.00p 0
03/10/2011 73.00p 73.00p 65.00p 73.00p 0
30/09/2011 73.00p 73.00p 65.00p 73.00p 0
29/09/2011 73.00p 73.00p 65.00p 73.00p 15000
28/09/2011 73.00p 74.00p 72.25p 73.00p 0
27/09/2011 73.00p 74.00p 72.25p 73.00p 0
26/09/2011 74.00p 74.00p 72.25p 73.00p 2500
23/09/2011 74.00p 74.00p 73.00p 74.00p 0
22/09/2011 74.00p 74.00p 73.00p 74.00p 0
21/09/2011 74.00p 74.00p 73.00p 74.00p 3500
20/09/2011 74.00p 74.00p 72.00p 74.00p 0
19/09/2011 74.00p 74.00p 72.00p 74.00p 40628
16/09/2011 74.00p 74.00p 72.00p 74.00p 74122
15/09/2011 74.00p 74.00p 74.00p 74.00p 0
14/09/2011 74.50p 74.50p 72.50p 74.00p 0
13/09/2011 74.00p 74.00p 72.50p 74.00p 0
12/09/2011 73.00p 74.00p 72.50p 74.00p 0
09/09/2011 73.00p 73.00p 72.50p 73.00p 90500
08/09/2011 72.00p 73.00p 71.40p 73.00p 2000
07/09/2011 72.00p 72.00p 71.20p 72.00p 715
06/09/2011 71.50p 72.70p 71.50p 72.00p 2354
05/09/2011 71.50p 71.50p 70.00p 71.50p 0
02/09/2011 71.50p 71.50p 70.00p 71.50p 0
01/09/2011 71.50p 71.50p 70.00p 71.50p 0
31/08/2011 71.00p 71.50p 70.00p 71.50p 6800
30/08/2011 71.00p 73.00p 71.00p 71.00p 0
26/08/2011 71.00p 73.00p 71.00p 71.00p 50000
25/08/2011 71.00p 71.00p 69.41p 71.00p 0
24/08/2011 71.00p 71.00p 69.41p 71.00p 0
23/08/2011 71.00p 71.00p 69.41p 71.00p 10817
22/08/2011 71.00p 71.00p 69.40p 71.00p 1069
19/08/2011 72.00p 72.00p 70.41p 71.00p 4365
18/08/2011 72.00p 73.70p 72.00p 72.00p 0
17/08/2011 72.50p 73.70p 72.50p 72.50p 15
16/08/2011 72.50p 72.50p 71.91p 72.50p 20093
15/08/2011 68.00p 72.50p 68.00p 72.50p 35716
12/08/2011 69.50p 70.00p 66.50p 68.00p 31900
11/08/2011 71.50p 71.50p 69.50p 69.50p 9890
10/08/2011 74.00p 74.00p 71.00p 71.50p 77253
09/08/2011 75.50p 75.50p 72.00p 74.00p 8340
08/08/2011 81.00p 81.50p 75.00p 75.50p 29265
05/08/2011 82.50p 82.50p 80.00p 81.50p 1000
04/08/2011 88.00p 88.00p 85.00p 85.00p 1000
03/08/2011 92.50p 92.50p 88.00p 88.00p 1000
02/08/2011 93.50p 93.50p 92.00p 92.50p 2500
01/08/2011 93.50p 93.50p 92.00p 93.50p 22667
29/07/2011 93.50p 93.50p 93.50p 93.50p 0
28/07/2011 93.50p 93.50p 93.50p 93.50p 41000
27/07/2011 91.00p 93.96p 91.00p 93.50p 2000
26/07/2011 91.00p 91.79p 91.00p 91.00p 0
25/07/2011 91.00p 91.79p 91.00p 91.00p 0
22/07/2011 91.00p 91.79p 91.00p 91.00p 192940
21/07/2011 91.00p 91.00p 90.00p 91.00p 10000
20/07/2011 91.00p 91.75p 91.00p 91.00p 300886
19/07/2011 91.00p 91.75p 90.25p 91.00p 167388
18/07/2011 91.00p 91.00p 90.00p 91.00p 11500
15/07/2011 91.00p 91.00p 90.30p 91.00p 599
14/07/2011 91.00p 91.00p 91.00p 91.00p 0
13/07/2011 91.00p 91.00p 91.00p 91.00p 19941
12/07/2011 91.50p 91.50p 90.00p 91.00p 0
11/07/2011 91.50p 91.50p 90.00p 91.50p 0
08/07/2011 91.50p 91.50p 90.00p 91.50p 0
07/07/2011 91.50p 91.50p 90.00p 91.50p 0
06/07/2011 91.50p 91.50p 90.00p 91.50p 0
05/07/2011 91.50p 91.50p 90.00p 91.50p 0

*Close Price adjusted for both dividends and splits