Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/04/2023 49.10p 49.10p 48.77p 49.10p 820
17/04/2023 49.10p 49.10p 48.22p 49.10p 20752
14/04/2023 51.00p 51.00p 48.00p 49.10p 40379
13/04/2023 51.00p 51.44p 51.00p 51.00p 0
12/04/2023 51.50p 51.50p 50.11p 51.00p 6867
11/04/2023 51.50p 51.50p 51.00p 51.50p 315
06/04/2023 51.50p 51.50p 51.00p 51.50p 427
05/04/2023 51.50p 51.67p 51.50p 51.50p 0
04/04/2023 51.50p 51.50p 51.00p 51.50p 49000
03/04/2023 52.50p 52.50p 50.75p 51.50p 45364
31/03/2023 52.50p 52.50p 51.00p 52.50p 37784
30/03/2023 52.50p 54.00p 52.50p 52.50p 10001
29/03/2023 51.50p 51.50p 51.25p 51.50p 9700
28/03/2023 51.50p 51.50p 50.50p 51.50p 13200
27/03/2023 50.00p 51.50p 50.00p 51.50p 22891
24/03/2023 52.50p 52.64p 49.25p 50.00p 95651
23/03/2023 52.50p 52.85p 52.50p 52.50p 174
22/03/2023 52.50p 52.50p 51.67p 52.00p 0
21/03/2023 52.50p 52.50p 51.75p 52.50p 0
20/03/2023 52.50p 52.50p 51.75p 52.50p 0
17/03/2023 52.50p 52.50p 51.75p 52.50p 0
16/03/2023 52.50p 52.50p 51.56p 52.50p 810
15/03/2023 52.50p 52.50p 51.45p 52.50p 200
14/03/2023 52.50p 52.50p 51.15p 52.50p 50856
13/03/2023 52.50p 52.70p 52.50p 52.50p 5000
10/03/2023 54.00p 54.00p 51.14p 52.50p 70261
09/03/2023 54.00p 54.00p 53.04p 54.00p 37772
08/03/2023 55.00p 55.00p 53.50p 54.00p 40426
07/03/2023 55.50p 55.50p 54.00p 55.00p 8187
06/03/2023 55.50p 55.50p 55.00p 55.50p 6013
03/03/2023 57.50p 57.73p 55.50p 55.50p 25755
02/03/2023 57.50p 57.50p 56.65p 57.50p 707
01/03/2023 57.50p 57.88p 57.50p 57.50p 38000
28/02/2023 57.50p 57.88p 56.30p 57.50p 10227
27/02/2023 58.00p 58.00p 57.30p 57.50p 4550099
24/02/2023 58.00p 58.40p 58.00p 58.00p 856
23/02/2023 57.00p 58.45p 57.00p 58.00p 12811
22/02/2023 58.50p 58.50p 57.00p 57.00p 32669
21/02/2023 58.50p 58.89p 57.30p 58.50p 754
20/02/2023 58.50p 58.50p 57.10p 58.50p 279817
17/02/2023 58.50p 59.50p 58.50p 58.50p 33
16/02/2023 58.50p 58.50p 58.04p 58.50p 0
15/02/2023 56.50p 59.12p 56.50p 58.50p 153686
14/02/2023 54.50p 57.20p 54.50p 56.50p 58294
13/02/2023 54.50p 54.50p 54.45p 54.50p 20000
10/02/2023 54.50p 54.50p 54.10p 54.50p 20516
09/02/2023 54.50p 54.50p 54.00p 54.50p 24000
08/02/2023 56.50p 56.50p 54.00p 54.50p 24179
07/02/2023 54.50p 58.00p 54.50p 56.50p 985983
06/02/2023 53.50p 53.50p 52.16p 53.50p 100
03/02/2023 53.50p 54.00p 53.50p 53.50p 0
02/02/2023 53.50p 53.50p 52.12p 53.50p 5000
01/02/2023 53.50p 54.00p 53.50p 53.50p 0
31/01/2023 53.50p 54.20p 52.10p 53.50p 11060
30/01/2023 53.50p 54.40p 50.00p 53.50p 557821
27/01/2023 56.00p 56.00p 52.00p 53.50p 52623
26/01/2023 57.25p 57.25p 55.50p 56.00p 3000
25/01/2023 57.25p 57.25p 56.00p 57.25p 9129
24/01/2023 57.25p 57.90p 57.25p 57.25p 1616120
23/01/2023 57.25p 58.34p 57.25p 57.25p 0
20/01/2023 57.25p 57.90p 57.25p 57.25p 910011
19/01/2023 57.25p 57.25p 57.25p 57.25p 556451
18/01/2023 57.25p 57.80p 56.10p 57.25p 15887
17/01/2023 56.25p 58.80p 56.25p 57.25p 102477
16/01/2023 54.00p 58.00p 53.00p 56.25p 144946
13/01/2023 54.00p 54.00p 53.00p 54.00p 18949
12/01/2023 54.00p 54.00p 53.00p 54.00p 34949
11/01/2023 54.00p 54.30p 54.00p 54.00p 10189
10/01/2023 53.50p 54.23p 53.50p 54.00p 0
09/01/2023 51.50p 54.30p 51.50p 53.50p 11778
06/01/2023 50.00p 51.89p 50.00p 51.50p 7950
05/01/2023 49.50p 50.84p 48.88p 50.00p 760315
04/01/2023 49.50p 49.50p 49.03p 49.50p 0
03/01/2023 49.50p 49.50p 48.88p 49.50p 17
30/12/2022 49.50p 49.50p 49.03p 49.50p 0
29/12/2022 49.50p 51.49p 48.77p 49.50p 79069
28/12/2022 48.00p 51.49p 48.00p 49.50p 42892
23/12/2022 48.00p 48.00p 47.50p 48.00p 9979
22/12/2022 45.00p 49.90p 45.00p 48.00p 85579
21/12/2022 45.00p 45.00p 44.50p 45.00p 94
20/12/2022 45.00p 45.00p 44.11p 45.00p 11630
19/12/2022 44.50p 45.85p 44.50p 45.00p 10500
16/12/2022 44.50p 44.50p 43.76p 44.50p 23660
15/12/2022 44.50p 46.00p 44.50p 44.50p 1060
14/12/2022 44.50p 46.00p 44.50p 44.50p 6589
13/12/2022 44.00p 45.00p 44.00p 44.50p 8834
12/12/2022 43.50p 45.00p 43.00p 44.00p 44828
09/12/2022 43.50p 43.50p 43.17p 43.50p 0
08/12/2022 43.50p 43.50p 43.22p 43.50p 750
07/12/2022 43.50p 43.50p 43.22p 43.50p 3000
06/12/2022 43.50p 43.50p 43.00p 43.50p 2339
05/12/2022 43.50p 43.50p 43.50p 43.50p 25000
02/12/2022 43.50p 43.50p 43.22p 43.50p 18639
01/12/2022 43.50p 43.50p 43.15p 43.50p 174
30/11/2022 43.50p 43.50p 43.11p 43.50p 88360
29/11/2022 43.50p 43.50p 43.23p 43.50p 0
28/11/2022 43.50p 43.89p 43.50p 43.50p 9569
25/11/2022 43.50p 43.50p 43.23p 43.50p 0
24/11/2022 43.50p 44.00p 43.50p 43.50p 23583
23/11/2022 43.50p 43.50p 43.27p 43.50p 52936
22/11/2022 43.50p 43.50p 43.27p 43.50p 47
21/11/2022 43.50p 43.50p 43.27p 43.50p 650
18/11/2022 43.50p 44.00p 43.14p 43.50p 8500
17/11/2022 43.50p 43.50p 43.38p 43.50p 0
16/11/2022 43.50p 44.00p 43.00p 43.50p 68872
15/11/2022 43.50p 43.50p 43.38p 43.50p 0
14/11/2022 43.50p 43.50p 43.00p 43.50p 5482631
11/11/2022 43.50p 44.00p 43.00p 43.50p 16616
10/11/2022 43.50p 43.50p 43.10p 43.50p 15418
09/11/2022 43.50p 43.50p 43.38p 43.50p 0
08/11/2022 43.00p 43.80p 43.00p 43.50p 28300
07/11/2022 43.00p 43.00p 42.75p 43.00p 0
04/11/2022 43.00p 43.20p 42.00p 43.00p 2923757
03/11/2022 45.00p 45.00p 42.00p 43.00p 123901
02/11/2022 45.50p 45.50p 44.10p 45.00p 1722
01/11/2022 45.50p 45.50p 44.10p 45.50p 1753
31/10/2022 45.50p 46.00p 44.00p 45.50p 90846
28/10/2022 45.50p 45.50p 45.50p 45.50p 9362
27/10/2022 45.50p 45.50p 45.15p 45.50p 0
26/10/2022 45.50p 46.00p 44.28p 45.50p 37191
25/10/2022 45.50p 45.50p 44.15p 45.50p 143
24/10/2022 45.50p 45.50p 44.28p 45.50p 9456
21/10/2022 47.50p 47.50p 44.28p 45.50p 7863
20/10/2022 47.50p 47.50p 46.00p 47.50p 5000
19/10/2022 47.50p 47.50p 46.82p 47.50p 0
18/10/2022 47.50p 48.45p 47.50p 47.50p 21250
17/10/2022 47.50p 47.50p 46.82p 47.50p 0
14/10/2022 47.50p 47.50p 46.82p 47.50p 0
13/10/2022 47.50p 47.50p 46.00p 47.50p 198
12/10/2022 48.50p 48.50p 47.00p 47.50p 12238
11/10/2022 49.00p 49.00p 48.00p 48.50p 5000
10/10/2022 49.00p 49.00p 48.06p 49.00p 1861
07/10/2022 49.00p 50.00p 48.84p 49.00p 15119
06/10/2022 49.00p 49.00p 48.84p 49.00p 2022
05/10/2022 49.00p 49.00p 48.84p 49.00p 2000
04/10/2022 49.00p 49.00p 48.00p 49.00p 500
03/10/2022 49.00p 49.05p 48.20p 49.00p 28364
30/09/2022 49.00p 49.20p 49.00p 49.00p 33315
29/09/2022 49.00p 49.50p 48.04p 49.00p 67539
28/09/2022 50.20p 50.20p 48.00p 49.00p 8000
27/09/2022 51.00p 51.00p 50.00p 50.50p 15000
26/09/2022 52.00p 52.00p 51.00p 51.00p 0
23/09/2022 52.00p 52.00p 52.00p 52.00p 0
22/09/2022 52.50p 52.50p 50.00p 52.00p 3550
21/09/2022 51.00p 51.17p 50.00p 51.00p 3250
20/09/2022 51.00p 51.00p 51.00p 51.00p 0
19/09/2022 51.00p 51.24p 50.00p 51.00p 4034
16/09/2022 51.00p 51.24p 50.00p 51.00p 4034
15/09/2022 51.00p 51.00p 51.00p 51.00p 0
14/09/2022 51.00p 51.00p 50.00p 51.00p 3498
13/09/2022 51.00p 51.00p 51.00p 51.00p 0
12/09/2022 51.00p 51.70p 51.00p 51.00p 483
09/09/2022 51.00p 51.00p 50.00p 51.00p 1000
08/09/2022 53.00p 53.00p 50.00p 51.00p 19250
07/09/2022 53.00p 53.00p 53.00p 53.00p 0
06/09/2022 53.00p 53.00p 53.00p 53.00p 0
05/09/2022 53.00p 53.00p 52.89p 53.00p 376
02/09/2022 53.00p 55.00p 51.00p 53.00p 56639
01/09/2022 54.00p 54.00p 51.00p 53.00p 55500
31/08/2022 54.00p 54.00p 53.04p 54.00p 387
30/08/2022 54.00p 54.00p 53.00p 54.00p 1165
29/08/2022 54.00p 54.00p 53.00p 54.00p 22642
26/08/2022 54.00p 54.00p 53.00p 54.00p 22642
25/08/2022 54.00p 54.00p 54.00p 54.00p 0
24/08/2022 54.00p 54.00p 54.00p 54.00p 0
23/08/2022 54.00p 54.00p 54.00p 54.00p 0
22/08/2022 54.00p 54.00p 53.96p 54.00p 4
19/08/2022 54.00p 54.00p 53.00p 54.00p 336
18/08/2022 54.00p 54.00p 53.00p 54.00p 5
17/08/2022 54.00p 54.00p 54.00p 54.00p 0
16/08/2022 54.00p 54.00p 53.00p 54.00p 1405
15/08/2022 54.50p 54.50p 52.80p 54.00p 23420
12/08/2022 54.50p 54.50p 54.00p 54.50p 1200
11/08/2022 54.50p 54.50p 54.50p 54.50p 0
10/08/2022 55.50p 55.50p 52.80p 54.50p 25979
09/08/2022 55.50p 55.50p 55.50p 55.50p 0
08/08/2022 55.50p 56.00p 54.10p 55.50p 69168
05/08/2022 55.50p 55.50p 54.00p 55.50p 175209
04/08/2022 55.50p 55.50p 55.50p 55.50p 0
03/08/2022 56.00p 56.44p 54.00p 55.50p 3852
02/08/2022 56.00p 56.74p 54.06p 56.00p 11562
01/08/2022 56.00p 57.00p 54.06p 56.00p 40838
29/07/2022 56.00p 56.88p 56.00p 56.00p 49751
28/07/2022 56.00p 57.00p 54.00p 56.00p 65837
27/07/2022 56.00p 58.00p 54.28p 56.00p 45000
26/07/2022 56.00p 57.80p 56.00p 56.00p 13125
25/07/2022 54.50p 58.00p 54.00p 56.00p 57621
22/07/2022 52.50p 53.45p 52.50p 52.50p 6872
21/07/2022 52.50p 52.50p 52.50p 52.50p 0
20/07/2022 52.50p 52.50p 52.50p 52.50p 0
19/07/2022 52.50p 52.50p 52.50p 52.50p 0
18/07/2022 52.50p 52.50p 52.50p 52.50p 0
15/07/2022 53.50p 53.50p 52.50p 52.50p 5345
14/07/2022 53.50p 53.50p 53.50p 53.50p 0
13/07/2022 53.50p 53.50p 53.00p 53.50p 9100
12/07/2022 52.00p 54.00p 52.00p 53.50p 81577
11/07/2022 53.50p 53.50p 53.50p 53.50p 0
08/07/2022 53.50p 53.80p 53.00p 53.50p 597061
07/07/2022 53.00p 53.75p 53.00p 53.50p 43456
06/07/2022 52.50p 52.50p 51.00p 52.50p 20370

*Close Price adjusted for both dividends and splits