Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/09/2021 58.25p 61.40p 56.00p 58.50p 271753
22/09/2021 57.00p 57.60p 55.88p 57.00p 35546
21/09/2021 57.00p 57.70p 57.00p 57.00p 12352
20/09/2021 57.00p 58.08p 55.80p 57.00p 83340
17/09/2021 57.00p 58.04p 57.00p 57.00p 1702
16/09/2021 57.00p 58.12p 57.00p 57.00p 1077
15/09/2021 57.00p 57.00p 56.66p 57.00p 52
14/09/2021 57.00p 58.20p 57.00p 57.00p 8750
13/09/2021 57.50p 57.50p 56.40p 57.00p 169093
10/09/2021 57.50p 59.44p 57.50p 57.50p 31825
09/09/2021 56.50p 56.80p 55.00p 56.50p 16515
08/09/2021 61.00p 61.00p 55.65p 56.50p 254783
07/09/2021 61.00p 62.00p 60.55p 61.00p 11157
06/09/2021 61.00p 61.36p 60.60p 61.00p 17477
03/09/2021 61.00p 61.40p 60.55p 61.00p 4592
02/09/2021 61.00p 61.50p 60.51p 61.00p 27760
01/09/2021 61.00p 61.90p 60.30p 61.00p 63689
31/08/2021 60.00p 61.00p 60.00p 61.00p 23066
30/08/2021 60.00p 60.90p 59.42p 60.00p 11314
27/08/2021 60.00p 60.90p 59.42p 60.00p 11314
26/08/2021 60.00p 60.60p 59.35p 60.00p 6257
25/08/2021 59.00p 61.00p 59.00p 60.00p 108691
24/08/2021 58.00p 60.00p 57.10p 59.00p 126022
23/08/2021 57.00p 58.45p 56.30p 58.00p 47317
20/08/2021 55.00p 57.00p 55.00p 57.00p 15000
19/08/2021 55.00p 55.70p 54.20p 55.00p 17277
18/08/2021 56.50p 57.00p 54.50p 55.00p 28366
17/08/2021 55.50p 57.00p 55.50p 56.50p 26517
16/08/2021 55.00p 56.00p 55.00p 55.50p 74008
13/08/2021 54.50p 56.00p 54.50p 55.00p 64988
12/08/2021 55.00p 55.00p 54.50p 54.50p 45760
11/08/2021 55.00p 56.72p 53.00p 55.00p 124086
10/08/2021 55.50p 56.72p 54.67p 55.00p 39730
09/08/2021 55.50p 56.90p 54.60p 55.50p 164513
06/08/2021 55.00p 57.00p 53.40p 55.50p 22747
05/08/2021 55.00p 55.00p 53.00p 55.00p 4014
04/08/2021 55.00p 56.00p 55.00p 55.00p 326
03/08/2021 54.00p 55.00p 54.00p 55.00p 9000
02/08/2021 54.00p 54.70p 53.99p 54.00p 54673
30/07/2021 54.00p 54.00p 53.00p 54.00p 50000
29/07/2021 54.50p 55.70p 51.50p 54.00p 116293
28/07/2021 54.50p 54.50p 54.50p 54.50p 0
27/07/2021 55.50p 56.14p 54.00p 54.50p 3379
26/07/2021 55.50p 56.19p 55.05p 55.50p 17951
23/07/2021 55.50p 55.50p 55.05p 55.50p 3781
22/07/2021 55.50p 56.28p 55.50p 55.50p 399
21/07/2021 55.50p 55.50p 55.50p 55.50p 0
20/07/2021 55.50p 56.15p 54.15p 55.50p 19326
19/07/2021 57.00p 57.80p 55.00p 55.50p 35885
16/07/2021 57.00p 58.75p 55.20p 57.00p 65160
15/07/2021 57.50p 57.99p 56.61p 57.00p 656602
14/07/2021 57.50p 59.00p 56.65p 57.50p 631086
13/07/2021 55.50p 59.00p 55.50p 57.50p 84315
12/07/2021 53.00p 53.30p 52.00p 53.00p 985
09/07/2021 53.00p 54.00p 52.40p 53.00p 8025
08/07/2021 53.00p 53.20p 53.00p 53.00p 3322687
07/07/2021 52.50p 53.30p 51.95p 53.00p 12279
06/07/2021 49.00p 52.50p 49.00p 52.50p 73200
05/07/2021 48.50p 49.90p 47.55p 49.00p 6996
02/07/2021 47.00p 49.00p 46.25p 48.50p 109546
01/07/2021 47.00p 48.15p 46.15p 47.00p 2105
30/06/2021 47.00p 48.34p 46.10p 47.00p 22418
29/06/2021 48.50p 49.40p 45.10p 47.00p 142230
28/06/2021 50.00p 50.35p 47.00p 48.50p 113465
25/06/2021 50.00p 50.40p 49.00p 50.00p 6450
24/06/2021 50.00p 50.45p 49.20p 50.00p 11989
23/06/2021 50.50p 50.50p 48.64p 50.00p 16412
22/06/2021 51.50p 51.80p 49.30p 50.50p 42794
21/06/2021 52.00p 52.00p 50.60p 51.50p 50294
18/06/2021 53.50p 53.95p 51.00p 52.00p 63127
17/06/2021 54.00p 54.25p 52.15p 53.50p 54177
16/06/2021 55.00p 55.30p 52.68p 54.00p 21750
15/06/2021 55.50p 55.50p 54.36p 55.00p 208000
14/06/2021 55.50p 56.85p 54.00p 55.50p 39094
11/06/2021 55.50p 55.59p 54.00p 55.50p 81419
10/06/2021 55.50p 55.65p 54.08p 55.50p 36378
09/06/2021 55.25p 56.00p 54.50p 55.50p 65945
08/06/2021 55.25p 55.74p 53.50p 55.25p 12021
07/06/2021 55.25p 55.84p 54.29p 55.25p 23507
04/06/2021 55.25p 55.25p 54.27p 55.25p 35600
03/06/2021 56.50p 56.50p 53.44p 55.25p 86461
02/06/2021 56.50p 58.00p 55.88p 56.50p 12085
01/06/2021 56.50p 57.75p 55.88p 56.50p 51079
31/05/2021 56.50p 58.00p 55.86p 56.50p 10065
28/05/2021 56.50p 58.00p 55.86p 56.50p 10065
27/05/2021 56.50p 56.80p 54.25p 56.50p 34367
26/05/2021 57.00p 58.32p 54.26p 56.50p 38045
25/05/2021 57.00p 58.40p 55.80p 57.00p 27280
24/05/2021 56.50p 58.74p 55.00p 57.00p 80431
21/05/2021 54.50p 56.70p 54.01p 55.50p 4900792
20/05/2021 56.00p 56.00p 53.55p 54.50p 641421
19/05/2021 56.00p 57.40p 56.00p 56.00p 15200
18/05/2021 57.00p 57.64p 55.00p 56.50p 25105
17/05/2021 53.50p 58.00p 53.50p 56.50p 72570
14/05/2021 50.50p 54.80p 49.43p 53.50p 78047
13/05/2021 50.50p 51.50p 49.35p 50.50p 102446
12/05/2021 50.50p 51.50p 49.30p 50.50p 11000
11/05/2021 49.85p 51.50p 49.08p 50.50p 111055
10/05/2021 48.50p 51.00p 48.30p 49.85p 100692
07/05/2021 48.50p 49.55p 47.45p 48.50p 5041249
06/05/2021 48.50p 48.50p 47.80p 48.50p 5976
05/05/2021 49.70p 49.70p 47.91p 48.90p 66891
04/05/2021 48.50p 50.40p 48.00p 49.70p 187308
03/05/2021 47.50p 50.00p 47.50p 48.50p 110050
30/04/2021 47.50p 50.00p 47.50p 48.50p 110050
29/04/2021 46.20p 48.00p 46.20p 47.50p 119072
28/04/2021 46.20p 47.04p 45.85p 46.20p 60100
27/04/2021 45.90p 47.00p 44.40p 46.20p 108103
26/04/2021 46.50p 48.00p 43.50p 45.90p 358299
23/04/2021 46.80p 46.80p 45.00p 46.50p 20088
22/04/2021 47.50p 48.00p 45.25p 46.80p 62875
21/04/2021 50.20p 50.20p 46.25p 47.50p 96205
20/04/2021 47.00p 51.66p 47.00p 50.20p 864185
19/04/2021 43.10p 47.88p 43.10p 47.00p 221448
16/04/2021 41.20p 44.20p 41.20p 43.00p 55901
15/04/2021 41.00p 42.00p 40.79p 41.20p 82252
14/04/2021 41.00p 41.90p 40.66p 41.00p 104238
13/04/2021 41.00p 42.00p 40.00p 41.00p 26097
12/04/2021 40.70p 41.80p 40.50p 41.00p 52481
09/04/2021 40.70p 42.00p 40.00p 40.70p 127238
08/04/2021 41.00p 41.00p 39.40p 40.70p 32162
07/04/2021 40.00p 41.00p 40.00p 40.50p 84814
06/04/2021 38.00p 41.00p 38.00p 40.00p 375163
02/04/2021 36.00p 39.00p 36.00p 38.00p 188198
01/04/2021 36.00p 39.00p 36.00p 38.00p 851198
31/03/2021 34.50p 37.00p 34.00p 36.00p 515064
30/03/2021 32.50p 35.00p 31.55p 34.50p 712700
29/03/2021 31.30p 34.00p 31.00p 32.50p 561791
26/03/2021 29.90p 32.00p 28.00p 31.30p 952182
25/03/2021 29.40p 30.00p 23.96p 29.90p 1000881
24/03/2021 29.40p 30.00p 27.20p 29.40p 44995
23/03/2021 27.60p 29.75p 27.60p 29.40p 253811
22/03/2021 27.60p 28.00p 27.20p 27.60p 230985
19/03/2021 27.20p 27.80p 27.15p 27.60p 52500
18/03/2021 27.20p 27.40p 27.20p 27.20p 25000
17/03/2021 26.40p 27.20p 26.25p 27.20p 69975
16/03/2021 26.40p 26.40p 26.40p 26.40p 0
15/03/2021 26.40p 26.60p 26.23p 26.40p 12070
12/03/2021 26.30p 26.50p 26.00p 26.40p 50498
11/03/2021 26.30p 26.40p 26.00p 26.30p 40401
10/03/2021 27.10p 27.10p 26.00p 26.30p 35533
09/03/2021 27.60p 27.75p 26.00p 27.10p 112865
08/03/2021 28.60p 28.60p 27.00p 27.60p 75825
05/03/2021 28.60p 28.60p 27.36p 28.60p 14065
04/03/2021 28.60p 28.60p 27.90p 28.60p 34550
03/03/2021 27.90p 29.97p 27.90p 28.60p 59822
02/03/2021 26.70p 28.00p 26.70p 27.70p 100822
01/03/2021 26.20p 26.88p 25.65p 26.70p 80439
26/02/2021 26.10p 27.00p 25.42p 26.20p 49631
25/02/2021 26.00p 26.80p 25.20p 26.10p 65000
24/02/2021 26.00p 26.80p 25.36p 26.00p 90298
23/02/2021 25.80p 26.80p 25.19p 26.00p 62359
22/02/2021 25.80p 26.19p 24.82p 25.80p 49180
19/02/2021 25.60p 26.28p 24.27p 25.80p 62257
18/02/2021 25.60p 27.00p 23.50p 25.60p 53183
17/02/2021 24.00p 27.00p 24.00p 25.60p 313034
16/02/2021 22.00p 26.40p 21.40p 24.00p 999731
15/02/2021 20.20p 22.00p 20.00p 22.00p 761422
12/02/2021 19.00p 19.50p 19.00p 19.15p 308255
11/02/2021 19.00p 19.00p 19.00p 19.00p 0
10/02/2021 18.90p 19.40p 18.75p 19.00p 24028
09/02/2021 18.35p 19.00p 18.31p 18.75p 152374
08/02/2021 20.20p 20.20p 18.20p 18.35p 253260
05/02/2021 20.50p 20.50p 20.00p 20.50p 29061
04/02/2021 20.50p 21.00p 20.00p 20.50p 65418
03/02/2021 20.50p 20.75p 20.19p 20.50p 46610
02/02/2021 20.50p 20.75p 20.00p 20.50p 43000
01/02/2021 20.50p 20.50p 20.50p 20.50p 0
29/01/2021 20.50p 20.50p 20.00p 20.50p 7500
28/01/2021 20.50p 20.50p 19.00p 20.50p 10000
27/01/2021 20.60p 21.00p 20.00p 20.50p 26481
26/01/2021 20.60p 20.60p 20.20p 20.60p 41600
25/01/2021 20.60p 20.60p 20.20p 20.60p 17100
22/01/2021 21.30p 21.30p 20.21p 20.60p 40000
21/01/2021 19.70p 21.40p 19.70p 20.20p 181991
20/01/2021 19.50p 20.20p 19.50p 19.70p 4859660
19/01/2021 19.70p 19.70p 19.50p 19.50p 0
18/01/2021 19.60p 19.70p 19.30p 19.70p 696565
15/01/2021 19.60p 19.60p 19.30p 19.60p 1725
14/01/2021 19.60p 19.60p 19.20p 19.60p 2003
13/01/2021 19.50p 19.92p 19.50p 19.60p 59251
12/01/2021 19.50p 19.50p 19.50p 19.50p 0
11/01/2021 19.50p 19.50p 19.50p 19.50p 0
08/01/2021 19.50p 19.50p 19.50p 19.50p 0
07/01/2021 19.50p 19.50p 19.25p 19.50p 2010
06/01/2021 19.50p 19.90p 19.16p 19.50p 150040
05/01/2021 19.60p 19.95p 18.10p 19.50p 1199012
04/01/2021 19.90p 19.90p 18.60p 19.80p 12727
01/01/2021 20.20p 20.64p 19.55p 19.90p 40000
31/12/2020 20.20p 20.64p 19.55p 19.90p 40000
30/12/2020 20.20p 20.20p 20.20p 20.20p 0
29/12/2020 20.20p 20.70p 19.25p 20.20p 64311
28/12/2020 20.20p 20.70p 20.20p 20.20p 103840
25/12/2020 20.20p 20.70p 20.20p 20.20p 103840
24/12/2020 20.20p 20.69p 20.20p 20.20p 103840
23/12/2020 20.20p 20.75p 20.00p 20.20p 93771
22/12/2020 20.20p 20.75p 20.20p 20.20p 686
21/12/2020 20.20p 20.75p 20.20p 20.20p 19000
18/12/2020 20.20p 20.20p 19.55p 20.20p 2388
17/12/2020 20.20p 20.85p 20.00p 20.20p 27000

*Close Price adjusted for both dividends and splits