Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/02/2024 34.00p 34.00p 33.77p 34.00p 0
31/01/2024 34.00p 34.00p 33.77p 34.00p 0
30/01/2024 34.00p 34.00p 33.77p 34.00p 0
29/01/2024 34.50p 34.50p 33.72p 34.00p 38035
26/01/2024 34.00p 34.00p 33.72p 34.00p 1758
25/01/2024 34.00p 34.00p 33.72p 34.00p 5527
24/01/2024 34.00p 34.00p 33.72p 34.00p 3523
23/01/2024 34.00p 34.00p 33.60p 34.00p 304700
22/01/2024 34.00p 34.39p 33.70p 34.00p 185044
19/01/2024 34.00p 34.00p 33.46p 34.00p 0
18/01/2024 34.00p 34.00p 33.70p 34.00p 14976
17/01/2024 34.00p 34.00p 33.46p 34.00p 0
16/01/2024 34.00p 34.00p 33.46p 34.00p 0
15/01/2024 34.00p 34.00p 33.46p 34.00p 0
12/01/2024 34.50p 34.80p 33.60p 34.00p 479377
11/01/2024 34.50p 35.70p 34.50p 34.50p 170035
10/01/2024 33.00p 34.80p 33.00p 34.50p 281007
09/01/2024 33.00p 34.00p 32.75p 33.00p 50478
08/01/2024 33.00p 33.03p 32.63p 33.00p 35198
05/01/2024 33.00p 33.01p 33.00p 33.00p 5000
04/01/2024 33.00p 34.00p 33.00p 33.00p 58681
03/01/2024 32.50p 33.00p 32.50p 33.00p 260000
02/01/2024 32.50p 32.94p 32.26p 32.50p 82352
29/12/2023 32.50p 33.00p 32.50p 32.50p 59500
28/12/2023 32.50p 33.00p 32.50p 32.50p 40702
27/12/2023 32.50p 32.70p 32.50p 32.50p 4389
22/12/2023 32.50p 32.63p 32.50p 32.50p 0
21/12/2023 32.50p 32.62p 32.50p 32.50p 0
20/12/2023 32.00p 32.80p 32.00p 32.50p 105000
19/12/2023 31.50p 33.00p 31.50p 32.00p 70214
18/12/2023 31.50p 32.00p 31.30p 31.50p 15452
15/12/2023 31.50p 31.75p 31.50p 31.50p 5000
14/12/2023 32.00p 32.25p 32.00p 32.00p 0
13/12/2023 32.50p 32.50p 31.25p 32.00p 24727
12/12/2023 32.50p 32.50p 32.30p 32.50p 10000
11/12/2023 32.50p 32.50p 32.28p 32.50p 2055
08/12/2023 32.50p 33.00p 32.28p 32.50p 4415
07/12/2023 32.50p 32.50p 32.28p 32.50p 0
06/12/2023 33.00p 33.00p 32.00p 32.50p 15000
05/12/2023 35.00p 35.00p 32.25p 33.00p 19960
04/12/2023 34.50p 34.50p 33.82p 34.50p 0
01/12/2023 34.50p 34.50p 33.18p 34.50p 3528
30/11/2023 34.50p 34.50p 33.82p 34.50p 0
29/11/2023 34.50p 34.50p 33.82p 34.50p 0
28/11/2023 34.50p 34.50p 33.05p 34.50p 10000
27/11/2023 34.50p 34.50p 33.37p 34.50p 9000
24/11/2023 34.50p 34.50p 33.82p 34.50p 0
23/11/2023 34.50p 34.50p 33.36p 34.50p 1193
22/11/2023 34.50p 34.50p 33.95p 34.50p 14839
21/11/2023 33.50p 34.50p 32.30p 34.50p 34809
20/11/2023 33.50p 33.50p 32.83p 33.50p 0
17/11/2023 33.50p 33.95p 33.00p 33.50p 81161
16/11/2023 33.50p 33.95p 33.48p 33.50p 20440
15/11/2023 33.50p 33.75p 33.50p 33.50p 25000
14/11/2023 33.50p 33.50p 33.50p 33.50p 30000
13/11/2023 33.50p 35.00p 32.18p 33.50p 9757
10/11/2023 33.50p 33.50p 32.37p 33.50p 0
09/11/2023 33.50p 33.50p 32.37p 33.50p 0
08/11/2023 33.50p 33.50p 32.80p 33.50p 30125
07/11/2023 33.50p 34.00p 33.50p 33.50p 20000
06/11/2023 33.50p 33.50p 32.75p 33.50p 4
03/11/2023 35.50p 35.50p 33.10p 33.50p 30165
02/11/2023 35.50p 35.62p 35.50p 35.50p 0
01/11/2023 35.50p 35.62p 35.50p 35.50p 0
31/10/2023 35.50p 35.50p 33.80p 35.50p 15518
30/10/2023 35.50p 35.62p 35.50p 35.50p 0
27/10/2023 35.50p 35.62p 35.50p 35.50p 0
26/10/2023 35.50p 35.62p 35.50p 35.50p 0
25/10/2023 35.50p 35.62p 35.50p 35.50p 0
24/10/2023 35.50p 36.00p 35.02p 35.50p 83680
23/10/2023 35.50p 35.62p 35.50p 35.50p 0
20/10/2023 35.50p 35.62p 35.50p 35.50p 0
19/10/2023 35.50p 35.50p 35.02p 35.50p 10000
18/10/2023 35.50p 35.50p 35.00p 35.50p 20000
17/10/2023 36.00p 36.00p 35.02p 35.50p 900
16/10/2023 36.00p 36.71p 36.00p 36.00p 0
13/10/2023 36.00p 36.71p 36.00p 36.00p 0
12/10/2023 36.00p 36.00p 35.02p 36.00p 5000
11/10/2023 36.00p 36.00p 35.00p 36.00p 25000
10/10/2023 35.50p 36.00p 35.00p 36.00p 11142
09/10/2023 35.50p 37.00p 35.50p 35.50p 1750
06/10/2023 35.50p 35.50p 34.00p 35.50p 19226
05/10/2023 34.00p 34.00p 33.80p 34.00p 3329
04/10/2023 34.00p 34.00p 33.80p 34.00p 7651
03/10/2023 36.50p 36.50p 32.00p 33.00p 529951
02/10/2023 39.50p 39.50p 36.15p 37.50p 64205
29/09/2023 46.00p 46.00p 39.00p 39.50p 164681
28/09/2023 46.00p 46.13p 46.00p 46.00p 0
27/09/2023 46.00p 46.00p 45.00p 46.00p 3651
26/09/2023 46.00p 46.13p 46.00p 46.00p 0
25/09/2023 46.00p 46.13p 46.00p 46.00p 0
22/09/2023 46.00p 46.00p 45.25p 46.00p 10000
21/09/2023 46.00p 46.00p 45.05p 46.00p 53858
20/09/2023 46.00p 46.13p 46.00p 46.00p 0
19/09/2023 46.00p 46.00p 45.99p 46.00p 60000
18/09/2023 46.00p 46.00p 45.55p 46.00p 19034
15/09/2023 46.00p 46.13p 46.00p 46.00p 0
14/09/2023 46.00p 46.13p 46.00p 46.00p 0
13/09/2023 46.00p 46.00p 45.70p 46.00p 0
12/09/2023 46.00p 46.00p 45.70p 46.00p 0
11/09/2023 46.00p 46.00p 45.99p 46.00p 20540
08/09/2023 46.00p 46.00p 45.70p 46.00p 0
07/09/2023 46.00p 46.00p 45.70p 46.00p 0
06/09/2023 46.00p 46.47p 46.00p 46.00p 43
05/09/2023 46.00p 46.00p 45.70p 46.00p 0
04/09/2023 46.00p 46.00p 45.70p 46.00p 0
01/09/2023 46.00p 46.00p 45.88p 46.00p 2493
31/08/2023 46.00p 46.00p 45.88p 46.00p 332
30/08/2023 46.00p 46.00p 45.88p 46.00p 2000
29/08/2023 46.00p 46.00p 45.80p 46.00p 42679
25/08/2023 46.00p 46.80p 46.00p 46.00p 12000
24/08/2023 46.00p 46.50p 46.00p 46.00p 10000
23/08/2023 46.00p 46.50p 45.60p 46.00p 18500
22/08/2023 46.00p 47.00p 45.55p 46.00p 20000
21/08/2023 46.00p 46.50p 46.00p 46.00p 40000
18/08/2023 46.00p 46.80p 46.00p 46.00p 2500
17/08/2023 46.00p 46.85p 46.00p 46.00p 636000
16/08/2023 46.00p 46.00p 45.70p 46.00p 0
15/08/2023 46.00p 46.16p 46.00p 46.00p 16417
14/08/2023 46.00p 46.16p 46.00p 46.00p 159
11/08/2023 46.00p 46.25p 46.00p 46.00p 387206
10/08/2023 46.00p 46.99p 46.00p 46.00p 10000
09/08/2023 46.00p 46.99p 45.39p 46.00p 30054
08/08/2023 46.00p 46.00p 45.38p 46.00p 19130
07/08/2023 46.50p 47.00p 45.00p 46.00p 157000
04/08/2023 46.50p 46.50p 46.05p 46.50p 90000
03/08/2023 46.50p 47.00p 46.50p 46.50p 10638
02/08/2023 46.50p 46.50p 46.00p 46.20p 22076
01/08/2023 46.50p 46.81p 46.50p 46.50p 0
31/07/2023 46.50p 46.50p 46.00p 46.50p 701
28/07/2023 46.50p 46.50p 46.00p 46.50p 4086
27/07/2023 46.50p 46.81p 46.50p 46.50p 0
26/07/2023 46.50p 46.81p 46.50p 46.50p 0
25/07/2023 46.50p 46.50p 46.00p 46.50p 70
24/07/2023 46.50p 46.81p 46.50p 46.50p 0
21/07/2023 46.50p 46.81p 46.50p 46.50p 0
20/07/2023 46.50p 46.50p 46.25p 46.50p 625
19/07/2023 46.50p 46.81p 46.50p 46.50p 0
18/07/2023 46.50p 46.50p 46.00p 46.50p 25000
17/07/2023 46.50p 46.50p 46.25p 46.50p 529
14/07/2023 46.50p 46.50p 46.24p 46.50p 25000
13/07/2023 46.50p 46.63p 46.00p 46.50p 0
12/07/2023 47.00p 47.00p 46.00p 46.00p 104350
11/07/2023 47.00p 47.00p 46.35p 47.00p 6860
10/07/2023 47.00p 47.00p 47.00p 47.00p 68118
07/07/2023 47.00p 47.00p 46.60p 47.00p 164
06/07/2023 47.00p 47.00p 47.00p 47.00p 42
05/07/2023 46.50p 47.00p 45.55p 47.00p 166583
04/07/2023 46.50p 46.50p 46.30p 46.50p 2022
03/07/2023 46.50p 46.50p 46.30p 46.50p 2
30/06/2023 46.50p 46.62p 46.50p 46.50p 3000
29/06/2023 46.50p 46.50p 46.27p 46.50p 0
28/06/2023 47.00p 48.00p 46.50p 46.50p 14036
27/06/2023 47.00p 47.00p 46.60p 47.00p 500
26/06/2023 47.00p 47.00p 47.00p 47.00p 0
23/06/2023 47.50p 47.50p 47.00p 47.00p 28650
22/06/2023 47.50p 47.50p 47.23p 47.50p 0
21/06/2023 47.50p 47.50p 47.23p 47.50p 0
20/06/2023 47.50p 47.58p 47.50p 47.50p 10000
19/06/2023 48.50p 48.50p 47.50p 47.50p 23026
16/06/2023 48.50p 48.50p 48.10p 48.50p 21
15/06/2023 48.50p 49.00p 48.50p 48.50p 1700
14/06/2023 48.50p 48.77p 48.00p 48.50p 51175
13/06/2023 48.50p 48.55p 48.50p 48.50p 0
12/06/2023 48.50p 48.50p 48.19p 48.50p 10000
09/06/2023 48.50p 48.50p 48.00p 48.50p 30018
08/06/2023 48.50p 48.55p 48.50p 48.50p 0
07/06/2023 48.00p 49.00p 48.00p 48.50p 25000
06/06/2023 47.50p 48.37p 47.22p 48.00p 0
05/06/2023 46.50p 48.50p 46.50p 47.50p 95012
02/06/2023 46.50p 46.50p 46.00p 46.50p 174
01/06/2023 46.50p 46.50p 46.00p 46.50p 2914
31/05/2023 48.00p 48.00p 46.23p 46.50p 24353
30/05/2023 48.00p 48.00p 47.11p 48.00p 4975
26/05/2023 48.00p 48.90p 47.00p 48.00p 52875
25/05/2023 47.00p 48.00p 47.00p 48.00p 37750
24/05/2023 48.00p 48.00p 46.25p 47.00p 78366
23/05/2023 48.00p 48.00p 47.70p 48.00p 0
22/05/2023 48.00p 48.24p 47.23p 48.00p 19079
19/05/2023 48.00p 48.00p 47.85p 48.00p 0
18/05/2023 48.00p 48.50p 47.23p 48.00p 10820
17/05/2023 48.00p 48.00p 47.23p 48.00p 3438
16/05/2023 48.00p 48.00p 47.70p 48.00p 0
15/05/2023 48.00p 48.00p 47.70p 48.00p 0
12/05/2023 48.00p 48.00p 47.70p 48.00p 0
11/05/2023 48.00p 48.00p 47.70p 48.00p 0
10/05/2023 48.00p 48.00p 47.22p 48.00p 1000
09/05/2023 47.50p 48.00p 47.50p 48.00p 30000
05/05/2023 47.50p 48.00p 47.11p 47.50p 457
04/05/2023 47.50p 47.50p 47.50p 47.50p 2500
03/05/2023 47.50p 47.67p 47.11p 47.50p 2566
02/05/2023 47.50p 47.50p 47.33p 47.50p 0
28/04/2023 47.50p 47.50p 47.11p 47.50p 10500
27/04/2023 47.50p 47.50p 47.11p 47.50p 180
26/04/2023 47.50p 47.50p 47.33p 47.50p 0
25/04/2023 47.50p 47.50p 47.11p 47.50p 15794
24/04/2023 47.50p 47.50p 47.33p 47.50p 2393
21/04/2023 49.10p 49.10p 47.25p 47.50p 598623
20/04/2023 49.10p 49.10p 48.77p 49.10p 224
19/04/2023 49.10p 49.10p 49.10p 49.10p 0

*Close Price adjusted for both dividends and splits