Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/07/2022 51.00p 52.50p 51.00p 52.50p 15295
04/07/2022 50.00p 51.00p 49.27p 51.00p 22048
01/07/2022 51.00p 51.00p 49.24p 50.00p 22000
30/06/2022 51.00p 51.00p 51.00p 51.00p 0
29/06/2022 53.00p 53.00p 50.13p 51.00p 145531
28/06/2022 53.00p 53.00p 51.00p 51.00p 54000
27/06/2022 53.00p 53.00p 53.00p 53.00p 0
24/06/2022 53.00p 53.00p 52.10p 53.00p 27196
23/06/2022 53.50p 54.00p 52.00p 53.00p 4834
22/06/2022 55.00p 55.00p 52.00p 53.50p 6746
21/06/2022 56.50p 57.00p 54.00p 55.00p 26017
20/06/2022 56.50p 56.50p 56.50p 56.50p 0
17/06/2022 56.00p 56.50p 53.10p 56.50p 51296
16/06/2022 58.50p 58.50p 54.60p 56.00p 28415
15/06/2022 61.00p 61.00p 57.00p 58.50p 23038
14/06/2022 61.00p 61.00p 59.00p 61.00p 5200
13/06/2022 62.50p 62.50p 59.00p 61.00p 28818
10/06/2022 62.50p 62.50p 62.50p 62.50p 0
09/06/2022 62.50p 62.50p 62.50p 62.50p 0
08/06/2022 62.50p 63.00p 62.50p 62.50p 35216
07/06/2022 63.00p 63.10p 61.00p 62.50p 23324
06/06/2022 64.00p 64.00p 62.00p 63.00p 8088
03/06/2022 64.00p 64.00p 64.00p 64.00p 0
02/06/2022 64.00p 64.00p 64.00p 64.00p 0
01/06/2022 64.00p 64.00p 64.00p 64.00p 0
31/05/2022 64.00p 64.00p 64.00p 64.00p 0
30/05/2022 64.00p 64.00p 64.00p 64.00p 0
27/05/2022 64.00p 64.34p 64.00p 64.00p 3049
26/05/2022 64.00p 64.00p 64.00p 64.00p 0
25/05/2022 64.00p 64.00p 64.00p 64.00p 0
24/05/2022 64.00p 64.45p 62.22p 64.00p 601
23/05/2022 64.50p 64.50p 62.00p 64.00p 14015
20/05/2022 64.50p 64.89p 64.50p 64.50p 23
19/05/2022 64.50p 64.50p 63.11p 64.50p 93
18/05/2022 64.50p 65.30p 63.11p 64.50p 597
17/05/2022 63.00p 64.50p 61.66p 64.50p 9284
16/05/2022 63.00p 63.00p 63.00p 63.00p 0
13/05/2022 61.50p 64.44p 60.22p 63.00p 385328
12/05/2022 65.50p 65.50p 59.20p 61.50p 118815
11/05/2022 66.00p 66.00p 63.00p 65.50p 1322
10/05/2022 66.00p 66.00p 63.00p 66.00p 2437
09/05/2022 66.00p 66.00p 63.00p 66.00p 8251
06/05/2022 69.00p 69.00p 62.06p 66.00p 158768
05/05/2022 69.00p 69.90p 68.00p 69.00p 7370
04/05/2022 69.00p 69.00p 68.04p 69.00p 17926
03/05/2022 69.50p 71.00p 68.80p 69.00p 80037
02/05/2022 69.50p 69.94p 68.80p 69.50p 38625
29/04/2022 69.50p 69.94p 68.80p 69.50p 38625
28/04/2022 69.50p 69.50p 68.55p 69.50p 353
27/04/2022 70.00p 70.48p 68.80p 69.50p 154736
26/04/2022 70.00p 72.00p 68.16p 70.00p 4159
25/04/2022 71.50p 71.50p 68.61p 70.00p 216422
22/04/2022 70.00p 71.50p 69.80p 71.50p 50496
21/04/2022 70.50p 70.50p 69.66p 70.50p 239421
20/04/2022 70.50p 72.00p 69.60p 70.50p 25958
19/04/2022 69.00p 72.00p 68.22p 70.50p 166649
18/04/2022 69.00p 70.00p 68.22p 69.00p 9000
15/04/2022 69.00p 70.00p 68.22p 69.00p 9000
14/04/2022 69.00p 70.00p 68.22p 69.00p 9000
13/04/2022 69.50p 69.50p 68.12p 69.00p 35761
12/04/2022 71.50p 71.50p 69.20p 69.50p 260927
11/04/2022 71.50p 73.00p 70.00p 71.00p 165153
08/04/2022 69.00p 73.99p 68.38p 71.50p 313770
07/04/2022 68.00p 70.00p 66.55p 69.00p 25450
06/04/2022 66.00p 70.00p 66.00p 67.50p 316301
05/04/2022 66.00p 68.00p 65.00p 66.00p 10484
04/04/2022 66.00p 66.00p 64.20p 66.00p 180577
01/04/2022 66.00p 67.99p 64.10p 66.00p 78037
31/03/2022 60.00p 68.00p 60.00p 66.00p 70139
30/03/2022 55.50p 60.00p 53.80p 60.00p 135907
29/03/2022 55.50p 59.90p 55.05p 58.00p 24982
28/03/2022 55.50p 58.00p 54.87p 55.50p 5272
25/03/2022 55.50p 57.70p 54.75p 55.50p 5103
24/03/2022 55.50p 57.70p 54.75p 55.50p 5408
23/03/2022 55.00p 57.70p 55.00p 55.50p 9253
22/03/2022 53.50p 57.00p 53.50p 55.00p 8771
21/03/2022 53.50p 53.50p 53.50p 53.50p 0
18/03/2022 53.50p 53.85p 53.50p 53.50p 1000
17/03/2022 51.00p 56.00p 51.00p 53.50p 60188
16/03/2022 51.00p 51.30p 51.00p 51.00p 1072
15/03/2022 51.00p 51.30p 50.12p 51.00p 34916
14/03/2022 51.00p 51.35p 50.12p 51.00p 9971
11/03/2022 51.00p 51.35p 51.00p 51.00p 173
10/03/2022 51.00p 51.00p 51.00p 51.00p 0
09/03/2022 51.00p 51.00p 50.00p 51.00p 218
08/03/2022 51.00p 51.00p 50.00p 51.00p 49886
07/03/2022 51.00p 51.70p 50.00p 51.00p 31436
04/03/2022 51.50p 51.50p 50.00p 51.00p 310321
03/03/2022 52.00p 52.00p 51.02p 51.50p 1352
02/03/2022 52.50p 52.55p 51.23p 52.00p 3482
01/03/2022 52.50p 53.42p 52.50p 52.50p 93
28/02/2022 53.50p 53.50p 52.00p 52.50p 5018
25/02/2022 54.50p 54.50p 52.22p 53.50p 2000
24/02/2022 54.50p 54.50p 52.00p 54.50p 10040
23/02/2022 55.50p 55.50p 55.50p 55.50p 0
22/02/2022 55.50p 55.50p 54.66p 55.50p 344
21/02/2022 55.50p 55.50p 54.70p 55.50p 58
18/02/2022 55.50p 55.50p 55.24p 55.50p 278
17/02/2022 54.00p 55.50p 53.00p 55.50p 3830
16/02/2022 57.00p 57.00p 53.10p 54.00p 40049
15/02/2022 57.00p 57.00p 55.33p 57.00p 8460
14/02/2022 57.50p 57.85p 56.30p 57.00p 17247
11/02/2022 57.50p 58.28p 56.00p 57.50p 5614
10/02/2022 56.50p 58.40p 56.50p 57.50p 595637
09/02/2022 59.25p 59.25p 56.00p 56.50p 172407
08/02/2022 59.25p 59.25p 58.50p 59.25p 4415
07/02/2022 59.25p 59.25p 58.00p 59.25p 16265
04/02/2022 59.25p 59.25p 58.50p 59.25p 11180
03/02/2022 59.25p 59.35p 58.50p 59.25p 18353
02/02/2022 59.25p 59.25p 58.88p 59.25p 26054
01/02/2022 59.25p 59.25p 59.10p 59.25p 8460
31/01/2022 60.50p 61.99p 58.00p 59.25p 538191
28/01/2022 57.00p 58.00p 56.88p 57.50p 163853
27/01/2022 56.50p 58.00p 56.00p 57.00p 44962
26/01/2022 56.50p 56.99p 56.33p 56.50p 10611
25/01/2022 56.50p 58.03p 56.24p 56.50p 41862
24/01/2022 57.00p 57.78p 56.12p 56.50p 49183
21/01/2022 57.00p 57.80p 56.00p 57.00p 518482
20/01/2022 57.00p 58.00p 57.00p 57.00p 3769
19/01/2022 57.00p 58.00p 57.00p 57.00p 5019
18/01/2022 57.00p 58.00p 57.00p 57.00p 501434
17/01/2022 57.00p 57.90p 56.65p 57.00p 31694
14/01/2022 56.75p 57.40p 56.30p 57.00p 52652
13/01/2022 56.75p 57.40p 56.50p 56.75p 6232
12/01/2022 56.50p 57.40p 56.38p 56.75p 25440
10/01/2022 56.50p 56.75p 55.00p 56.50p 2140395
07/01/2022 56.50p 56.90p 56.50p 56.50p 15881
06/01/2022 55.50p 57.00p 55.00p 56.50p 66556
05/01/2022 54.50p 56.90p 52.55p 55.50p 63707
04/01/2022 51.00p 57.00p 51.00p 54.50p 2281053
31/12/2021 50.00p 51.42p 49.10p 50.00p 6673
30/12/2021 51.00p 51.44p 50.00p 50.00p 7289
29/12/2021 51.00p 51.50p 50.00p 51.00p 26182
27/12/2021 51.00p 51.44p 51.00p 51.00p 777
24/12/2021 51.00p 51.44p 51.00p 51.00p 777
23/12/2021 51.00p 51.00p 50.00p 51.00p 349
22/12/2021 51.50p 51.50p 50.00p 51.00p 1000
21/12/2021 51.50p 51.50p 51.44p 51.50p 1442
20/12/2021 51.50p 51.50p 50.21p 51.50p 2450
17/12/2021 51.50p 51.50p 51.50p 51.50p 0
16/12/2021 51.50p 51.50p 50.00p 51.50p 644
15/12/2021 51.50p 51.58p 50.00p 51.50p 14725
14/12/2021 51.50p 51.50p 51.50p 51.50p 0
13/12/2021 51.50p 51.50p 51.50p 51.50p 0
10/12/2021 51.50p 51.65p 50.21p 51.50p 25682
09/12/2021 52.50p 52.50p 50.21p 51.50p 13850
08/12/2021 52.50p 52.50p 52.50p 52.50p 0
07/12/2021 52.50p 52.50p 50.25p 52.50p 513
06/12/2021 52.50p 52.50p 50.21p 52.50p 2886
03/12/2021 52.50p 52.68p 52.50p 52.50p 5104
02/12/2021 52.50p 52.68p 51.05p 52.50p 5175
01/12/2021 52.50p 52.70p 52.00p 52.50p 547
30/11/2021 53.50p 53.50p 52.00p 52.50p 6655
29/11/2021 53.50p 53.50p 52.00p 53.50p 5429
26/11/2021 53.50p 53.50p 52.00p 53.50p 5396
25/11/2021 53.50p 53.50p 52.90p 53.50p 2511
24/11/2021 53.50p 53.50p 53.50p 53.50p 0
23/11/2021 53.50p 53.50p 52.00p 53.50p 289031
22/11/2021 53.50p 53.50p 52.50p 53.50p 62804
19/11/2021 53.50p 53.50p 53.00p 53.50p 100
18/11/2021 52.50p 52.50p 52.50p 52.50p 10891
17/11/2021 52.50p 52.75p 52.01p 52.50p 100978
16/11/2021 52.50p 52.75p 51.00p 52.50p 124196
15/11/2021 52.50p 53.00p 52.50p 52.50p 42518
12/11/2021 52.00p 52.95p 52.00p 52.50p 175810
11/11/2021 52.00p 53.00p 52.00p 52.00p 380000
10/11/2021 52.00p 52.00p 52.00p 52.00p 0
09/11/2021 52.00p 52.00p 51.30p 52.00p 3140
08/11/2021 52.00p 52.95p 52.00p 52.00p 294
05/11/2021 52.00p 52.00p 51.00p 52.00p 51394
04/11/2021 52.00p 53.00p 51.88p 52.00p 6818
03/11/2021 52.00p 52.00p 51.88p 52.00p 8000
02/11/2021 52.00p 53.00p 52.00p 52.00p 1358
01/11/2021 52.00p 53.00p 52.00p 52.00p 6867
29/10/2021 54.00p 54.00p 51.50p 52.00p 31102
28/10/2021 54.50p 54.50p 54.00p 54.00p 5065
27/10/2021 54.50p 54.80p 54.50p 54.50p 4010
26/10/2021 54.50p 54.75p 54.00p 54.50p 14663
25/10/2021 54.50p 54.50p 54.00p 54.50p 6
22/10/2021 55.00p 55.00p 51.90p 54.50p 1207800
21/10/2021 55.00p 55.00p 54.00p 55.00p 1500
20/10/2021 55.00p 55.00p 55.00p 55.00p 0
19/10/2021 55.00p 55.10p 54.00p 55.00p 13683
18/10/2021 55.00p 56.00p 55.00p 55.00p 1036
15/10/2021 55.00p 55.55p 55.00p 55.00p 106132
14/10/2021 55.00p 55.90p 54.30p 55.00p 12110
13/10/2021 55.00p 55.00p 55.00p 55.00p 325000
12/10/2021 55.00p 55.00p 54.00p 55.00p 1627
11/10/2021 55.00p 55.70p 54.00p 55.00p 3612
08/10/2021 55.00p 55.75p 55.00p 55.00p 193178
07/10/2021 55.00p 55.80p 54.00p 55.00p 614
06/10/2021 55.00p 55.00p 53.00p 55.00p 16317
05/10/2021 57.00p 57.00p 54.10p 55.00p 39401
04/10/2021 57.50p 57.50p 56.00p 57.00p 7859
01/10/2021 57.50p 57.50p 57.50p 57.50p 0
30/09/2021 57.50p 57.50p 56.05p 57.50p 383
29/09/2021 58.00p 58.00p 56.04p 57.50p 49874
28/09/2021 58.50p 58.50p 57.00p 58.00p 25832
27/09/2021 58.50p 58.50p 58.00p 58.50p 72426
24/09/2021 58.50p 58.50p 58.34p 58.50p 6400

*Close Price adjusted for both dividends and splits