Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits