Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/07/2011 91.50p 91.50p 90.00p 91.50p 0
01/07/2011 91.50p 91.50p 90.00p 91.50p 10542
30/06/2011 91.00p 93.00p 91.00p 91.50p 26900
29/06/2011 91.00p 91.50p 89.50p 91.00p 0
28/06/2011 89.50p 91.50p 89.50p 91.00p 1000
27/06/2011 91.00p 91.00p 91.00p 91.00p 1092
24/06/2011 91.00p 92.00p 89.50p 91.00p 0
23/06/2011 91.00p 92.00p 89.50p 91.00p 0
22/06/2011 89.50p 92.00p 89.50p 91.00p 0
21/06/2011 91.00p 92.00p 90.25p 91.00p 35005
20/06/2011 91.00p 91.00p 90.25p 91.00p 1000
17/06/2011 90.50p 91.00p 89.00p 91.00p 51817
16/06/2011 90.50p 90.50p 90.50p 90.50p 1157
15/06/2011 90.50p 90.50p 89.50p 90.50p 0
14/06/2011 90.50p 90.50p 89.50p 90.50p 25700
13/06/2011 90.50p 91.25p 88.00p 90.50p 0
10/06/2011 88.00p 91.25p 88.00p 90.50p 162385
09/06/2011 89.50p 89.50p 88.00p 88.00p 1000
08/06/2011 91.00p 91.00p 89.50p 89.50p 1000
07/06/2011 91.00p 91.00p 90.00p 91.00p 0
06/06/2011 91.00p 91.00p 90.00p 91.00p 0
03/06/2011 91.50p 91.50p 90.00p 91.00p 3000
02/06/2011 91.50p 91.50p 90.00p 91.50p 0
01/06/2011 91.50p 91.50p 90.00p 91.50p 0
31/05/2011 91.50p 91.50p 90.00p 91.50p 5400
27/05/2011 91.50p 91.50p 90.00p 91.50p 55000
26/05/2011 92.50p 92.50p 90.00p 91.50p 16548
25/05/2011 93.50p 93.50p 90.00p 93.50p 20000
24/05/2011 92.50p 93.50p 92.00p 93.50p 0
23/05/2011 93.50p 93.50p 92.00p 93.50p 0
20/05/2011 92.50p 93.50p 92.00p 93.50p 16059
19/05/2011 92.00p 92.00p 91.00p 92.00p 0
18/05/2011 92.00p 92.00p 91.00p 92.00p 0
17/05/2011 92.00p 92.00p 91.00p 92.00p 0
16/05/2011 92.00p 92.00p 91.00p 92.00p 5000
13/05/2011 92.00p 92.75p 92.00p 92.00p 0
12/05/2011 90.50p 92.75p 90.50p 92.00p 1000
11/05/2011 92.00p 92.43p 88.00p 92.00p 0
10/05/2011 91.50p 92.43p 88.00p 92.00p 12000
09/05/2011 91.50p 91.50p 88.00p 91.50p 0
06/05/2011 91.50p 91.50p 88.00p 91.50p 61394
05/05/2011 92.50p 92.50p 88.00p 91.50p 62500
04/05/2011 95.00p 95.00p 90.00p 92.50p 41700
03/05/2011 95.50p 95.50p 93.00p 95.00p 10000
28/04/2011 95.50p 95.50p 94.00p 95.50p 0
27/04/2011 95.50p 95.50p 94.00p 95.50p 2040
26/04/2011 95.50p 95.50p 94.00p 95.50p 0
21/04/2011 95.00p 95.50p 94.00p 95.50p 25000
20/04/2011 95.50p 95.50p 95.50p 95.50p 131278
19/04/2011 95.50p 95.50p 93.00p 95.50p 0
18/04/2011 95.50p 95.50p 93.00p 95.50p 10000
15/04/2011 95.50p 96.00p 93.00p 95.50p 0
14/04/2011 95.50p 96.00p 93.00p 95.50p 0
13/04/2011 96.00p 96.00p 93.00p 96.00p 10000
12/04/2011 95.50p 96.50p 93.00p 96.00p 0
11/04/2011 96.50p 96.50p 93.00p 96.00p 17094
08/04/2011 96.50p 96.50p 96.50p 96.50p 30324
07/04/2011 96.50p 96.50p 96.50p 96.50p 24686
06/04/2011 96.50p 96.50p 94.00p 96.50p 0
05/04/2011 96.50p 96.50p 94.00p 96.50p 0
04/04/2011 96.50p 96.50p 94.00p 96.50p 5000
01/04/2011 96.50p 96.50p 93.00p 96.50p 57705
31/03/2011 96.50p 97.00p 93.00p 96.50p 0
30/03/2011 97.00p 97.00p 93.00p 96.50p 60000
29/03/2011 97.00p 98.00p 95.00p 97.00p 17500
28/03/2011 97.00p 97.00p 95.81p 97.00p 1664
25/03/2011 97.00p 98.80p 95.00p 97.00p 0
24/03/2011 97.00p 98.80p 95.00p 97.00p 26266
23/03/2011 97.00p 97.00p 94.72p 97.00p 0
22/03/2011 97.00p 97.00p 94.72p 97.00p 833438
21/03/2011 97.00p 97.29p 95.00p 97.00p 172118
18/03/2011 97.00p 97.00p 95.00p 97.00p 378426
17/03/2011 101.50p 101.50p 94.00p 97.00p 42345
16/03/2011 102.50p 102.50p 98.00p 101.50p 10250
15/03/2011 102.50p 102.50p 99.00p 102.50p 13501
14/03/2011 103.50p 103.50p 101.00p 102.50p 305700
11/03/2011 103.50p 103.50p 102.00p 103.50p 464
10/03/2011 103.50p 103.50p 102.00p 103.50p 216947
09/03/2011 102.50p 104.37p 100.00p 103.50p 0
08/03/2011 103.50p 104.37p 100.00p 103.50p 43600
07/03/2011 103.50p 104.37p 102.00p 103.50p 3040
04/03/2011 103.50p 103.50p 102.00p 103.50p 0
03/03/2011 102.50p 103.50p 102.00p 103.50p 6000
02/03/2011 103.50p 103.50p 100.00p 103.50p 0
01/03/2011 103.50p 103.50p 100.00p 103.50p 37361
28/02/2011 103.50p 103.50p 102.00p 103.50p 10000
25/02/2011 103.50p 103.50p 102.00p 103.50p 3000
24/02/2011 103.50p 103.50p 102.31p 103.50p 10500
23/02/2011 103.50p 103.50p 102.31p 103.50p 0
22/02/2011 103.50p 103.50p 102.31p 103.50p 20700
21/02/2011 103.50p 103.50p 102.00p 103.50p 0
18/02/2011 103.50p 103.50p 102.00p 103.50p 20000
17/02/2011 102.50p 103.50p 100.00p 103.50p 0
16/02/2011 102.50p 102.50p 100.00p 102.50p 100000
15/02/2011 102.50p 102.50p 100.00p 102.50p 0
14/02/2011 100.50p 102.50p 100.00p 102.50p 100000
11/02/2011 100.00p 100.50p 100.00p 100.50p 20000
10/02/2011 99.52p 100.50p 99.52p 100.50p 63
09/02/2011 102.00p 102.00p 98.51p 100.50p 6000
08/02/2011 100.00p 100.00p 100.00p 100.00p 25000
07/02/2011 97.31p 100.00p 97.31p 98.50p 297175
04/02/2011 96.50p 98.50p 95.00p 98.50p 0
03/02/2011 95.00p 96.50p 95.00p 96.50p 4000
02/02/2011 94.50p 94.50p 92.50p 94.50p 0
01/02/2011 94.00p 94.50p 94.00p 94.50p 0
31/01/2011 94.00p 94.00p 93.21p 94.00p 10513
28/01/2011 92.50p 95.00p 92.50p 94.00p 195000
27/01/2011 92.50p 94.50p 90.52p 92.50p 304780
26/01/2011 92.50p 94.00p 92.50p 92.50p 20000
25/01/2011 92.50p 92.50p 90.52p 92.50p 7500
24/01/2011 90.00p 93.00p 90.00p 92.50p 13150
21/01/2011 90.00p 90.00p 89.00p 90.00p 2465
20/01/2011 90.00p 90.00p 88.00p 90.00p 77058
19/01/2011 89.50p 92.00p 87.00p 90.00p 154200
18/01/2011 86.50p 87.69p 86.50p 87.50p 17361
17/01/2011 86.00p 86.50p 85.50p 86.50p 0
14/01/2011 86.50p 86.50p 86.50p 86.50p 0
13/01/2011 85.50p 86.50p 85.50p 86.50p 0
12/01/2011 85.50p 86.50p 85.50p 86.50p 0
11/01/2011 85.50p 86.50p 85.50p 86.50p 1150
10/01/2011 85.50p 86.50p 85.00p 86.50p 7500
07/01/2011 86.50p 86.50p 86.50p 86.50p 300000
06/01/2011 86.50p 86.50p 86.50p 86.50p 0
05/01/2011 86.50p 88.00p 86.50p 86.50p 200000
04/01/2011 86.50p 86.50p 86.50p 86.50p 0
31/12/2010 86.50p 86.50p 86.50p 86.50p 0
30/12/2010 86.50p 86.50p 86.50p 86.50p 0
29/12/2010 85.50p 86.50p 85.50p 86.50p 0
24/12/2010 86.50p 86.50p 86.50p 86.50p 0
23/12/2010 85.50p 86.50p 85.50p 86.50p 0
22/12/2010 85.50p 86.50p 85.00p 86.50p 2000
21/12/2010 86.50p 86.50p 86.50p 86.50p 0
20/12/2010 86.50p 86.50p 86.50p 86.50p 0
17/12/2010 86.50p 86.50p 84.00p 86.50p 5000
16/12/2010 86.50p 88.00p 86.50p 86.50p 430000
15/12/2010 86.50p 86.50p 86.50p 86.50p 0
14/12/2010 85.00p 86.50p 85.00p 86.50p 8000
13/12/2010 84.50p 84.50p 84.50p 84.50p 0
10/12/2010 84.50p 84.50p 84.50p 84.50p 0
09/12/2010 84.50p 84.50p 84.50p 84.50p 0
08/12/2010 84.50p 84.50p 84.50p 84.50p 0
07/12/2010 84.50p 84.50p 83.00p 84.50p 85550
06/12/2010 84.50p 84.50p 84.50p 84.50p 0
03/12/2010 84.50p 84.50p 82.50p 84.50p 7500
02/12/2010 85.00p 85.00p 82.00p 84.50p 71800
01/12/2010 85.00p 85.00p 85.00p 85.00p 0
30/11/2010 85.00p 85.00p 84.00p 85.00p 1000
29/11/2010 85.00p 85.00p 85.00p 85.00p 0
26/11/2010 85.00p 85.00p 84.00p 85.00p 200000
25/11/2010 85.00p 87.00p 85.00p 85.00p 6513
24/11/2010 85.00p 85.00p 84.00p 85.00p 46923
23/11/2010 85.00p 85.00p 85.00p 85.00p 0
22/11/2010 86.50p 86.50p 85.00p 85.00p 0
19/11/2010 86.50p 86.50p 86.50p 86.50p 0
18/11/2010 84.00p 87.00p 84.00p 86.50p 6800
17/11/2010 84.00p 84.00p 84.00p 84.00p 0
16/11/2010 82.50p 84.00p 82.50p 84.00p 1000
15/11/2010 83.50p 84.00p 82.00p 84.00p 39500
12/11/2010 83.50p 83.50p 83.50p 83.50p 0
11/11/2010 83.50p 83.50p 83.50p 83.50p 0
10/11/2010 83.50p 83.50p 83.00p 83.50p 400000
09/11/2010 83.50p 83.50p 83.50p 83.50p 0
08/11/2010 83.00p 83.50p 82.00p 83.50p 10000
05/11/2010 82.50p 83.00p 82.50p 83.00p 0
04/11/2010 82.50p 82.50p 82.50p 82.50p 0
03/11/2010 82.00p 82.50p 81.00p 82.50p 194000
02/11/2010 80.00p 82.00p 80.00p 81.50p 10000
01/11/2010 81.50p 81.50p 80.00p 80.00p 16000
29/10/2010 71.50p 81.50p 71.00p 81.50p 59663
28/10/2010 71.50p 71.50p 71.50p 71.50p 0
27/10/2010 71.50p 71.50p 71.00p 71.50p 4600
26/10/2010 71.50p 71.50p 71.50p 71.50p 132234
25/10/2010 71.50p 71.50p 71.50p 71.50p 0
22/10/2010 71.50p 71.50p 71.50p 71.50p 0
21/10/2010 71.50p 71.50p 71.00p 71.50p 6625
20/10/2010 71.50p 71.50p 70.00p 71.50p 50000
19/10/2010 71.50p 71.50p 70.00p 71.50p 30000
18/10/2010 71.50p 71.50p 70.00p 71.50p 281860
15/10/2010 71.50p 71.50p 70.50p 71.50p 10000
14/10/2010 71.50p 71.50p 71.50p 71.50p 0
13/10/2010 71.50p 71.50p 70.00p 71.50p 4504
12/10/2010 70.50p 71.50p 70.50p 71.50p 0
11/10/2010 71.50p 71.50p 71.50p 71.50p 0
08/10/2010 71.50p 71.50p 71.50p 71.50p 0
07/10/2010 71.50p 71.50p 71.00p 71.50p 25000
06/10/2010 71.50p 71.50p 71.00p 71.50p 31000
05/10/2010 71.50p 71.50p 71.00p 71.50p 431500
04/10/2010 71.50p 71.50p 70.00p 71.50p 12000
01/10/2010 71.50p 71.50p 70.00p 71.50p 10000
30/09/2010 71.50p 71.50p 70.00p 71.50p 936580
29/09/2010 71.00p 71.50p 71.00p 71.50p 50000
28/09/2010 71.00p 71.00p 69.00p 71.00p 6000
27/09/2010 70.00p 71.00p 70.00p 71.00p 0
24/09/2010 69.00p 71.00p 67.10p 70.00p 5000
23/09/2010 67.50p 69.00p 67.50p 69.00p 0
22/09/2010 67.00p 68.00p 65.00p 67.50p 58016
21/09/2010 64.00p 67.00p 64.00p 67.00p 25000
20/09/2010 64.00p 64.00p 63.00p 64.00p 3508
17/09/2010 64.00p 64.00p 64.00p 64.00p 0
16/09/2010 64.00p 64.00p 63.00p 64.00p 234235

*Close Price adjusted for both dividends and splits