Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/05/2017 116.50p 120.00p 115.00p 119.00p 33850
28/04/2017 115.00p 117.00p 110.00p 116.00p 54448
27/04/2017 115.50p 115.50p 115.00p 115.00p 79309
26/04/2017 116.00p 117.43p 115.50p 115.50p 8935
25/04/2017 116.00p 118.00p 113.00p 116.00p 31437
24/04/2017 115.00p 120.00p 115.00p 116.00p 12913
21/04/2017 115.00p 118.00p 115.00p 115.00p 5000
20/04/2017 115.00p 118.00p 110.00p 115.00p 17656
19/04/2017 115.00p 119.00p 115.00p 115.00p 3144
18/04/2017 117.50p 117.50p 115.00p 115.00p 6000
13/04/2017 117.50p 119.90p 115.00p 117.50p 34940
12/04/2017 115.00p 120.00p 115.00p 117.50p 17303
11/04/2017 111.50p 117.00p 110.10p 114.00p 54902
10/04/2017 111.50p 112.50p 110.13p 111.50p 37691
07/04/2017 111.50p 113.00p 111.50p 111.50p 2629
06/04/2017 111.50p 113.00p 110.00p 111.50p 74621
05/04/2017 111.50p 112.00p 110.00p 111.50p 19750
04/04/2017 111.50p 111.50p 110.00p 111.00p 97017
03/04/2017 113.50p 113.50p 110.00p 111.50p 26316
31/03/2017 113.50p 114.50p 113.50p 113.50p 17621
30/03/2017 112.50p 113.50p 110.00p 113.50p 6000
29/03/2017 121.00p 121.00p 106.55p 112.50p 54767
28/03/2017 121.00p 121.00p 117.00p 121.00p 5439
27/03/2017 121.00p 124.00p 117.00p 121.00p 40077
24/03/2017 115.00p 127.00p 115.00p 121.00p 74700
23/03/2017 115.00p 115.00p 115.00p 115.00p 0
22/03/2017 115.00p 115.00p 111.00p 115.00p 3488
21/03/2017 118.00p 120.00p 110.10p 115.00p 37550
20/03/2017 111.50p 120.00p 111.50p 118.00p 23669
17/03/2017 111.50p 115.00p 109.75p 111.50p 3800
16/03/2017 107.50p 111.50p 105.10p 111.50p 25306
15/03/2017 102.00p 110.00p 102.00p 107.50p 1005275
14/03/2017 102.00p 104.00p 99.00p 102.00p 60110
13/03/2017 97.50p 103.00p 97.50p 102.00p 31825
10/03/2017 97.50p 97.50p 95.00p 97.50p 2558
09/03/2017 97.50p 98.00p 95.00p 97.50p 2370644
08/03/2017 97.50p 97.50p 97.50p 97.50p 0
07/03/2017 97.50p 97.50p 97.38p 97.50p 7052
06/03/2017 98.50p 98.50p 96.00p 97.50p 18000
03/03/2017 100.00p 100.00p 97.87p 98.50p 3000
02/03/2017 101.50p 101.50p 98.00p 100.00p 165952
01/03/2017 101.00p 102.25p 101.00p 101.50p 58729
28/02/2017 102.50p 103.70p 101.00p 101.00p 13066
27/02/2017 102.50p 102.50p 102.50p 102.50p 0
24/02/2017 102.50p 102.50p 102.50p 102.50p 0
23/02/2017 102.50p 103.75p 102.50p 102.50p 19675
22/02/2017 102.50p 103.75p 102.50p 102.50p 13950
21/02/2017 102.50p 103.25p 102.50p 102.50p 5000
20/02/2017 102.50p 102.50p 102.50p 102.50p 0
17/02/2017 102.50p 102.50p 102.50p 102.50p 0
16/02/2017 102.50p 103.25p 102.50p 102.50p 2500
15/02/2017 102.50p 103.75p 101.00p 102.50p 39875
14/02/2017 102.50p 103.00p 101.00p 102.50p 9933
13/02/2017 102.50p 103.75p 102.50p 102.50p 43294
10/02/2017 102.50p 105.00p 102.00p 102.50p 60000
09/02/2017 102.50p 105.00p 102.00p 102.50p 329859
08/02/2017 102.50p 105.00p 102.50p 102.50p 14900
07/02/2017 102.50p 104.50p 102.50p 102.50p 466
06/02/2017 102.50p 105.00p 102.50p 102.50p 0
03/02/2017 102.50p 102.50p 102.50p 102.50p 0
02/02/2017 102.50p 105.00p 102.50p 102.50p 13000
01/02/2017 102.50p 104.90p 101.00p 102.50p 8125
31/01/2017 102.50p 104.90p 100.75p 102.50p 9673
30/01/2017 102.50p 102.50p 102.50p 102.50p 0
27/01/2017 102.50p 102.50p 102.50p 102.50p 0
26/01/2017 100.50p 105.00p 100.50p 102.50p 63450
25/01/2017 102.50p 102.50p 102.50p 102.50p 0
24/01/2017 102.50p 102.50p 100.10p 102.50p 9761
23/01/2017 102.50p 105.00p 102.50p 102.50p 10000
20/01/2017 102.50p 105.00p 102.50p 102.50p 10000
19/01/2017 102.50p 105.00p 102.50p 102.50p 1500
18/01/2017 101.00p 105.00p 100.10p 102.50p 41377
17/01/2017 98.00p 104.00p 98.00p 100.00p 493900
16/01/2017 98.00p 98.00p 96.50p 98.00p 12761
13/01/2017 98.00p 100.00p 98.00p 98.00p 26981
12/01/2017 98.00p 99.50p 98.00p 98.00p 902
11/01/2017 98.00p 98.00p 98.00p 98.00p 0
10/01/2017 98.00p 100.00p 97.80p 98.00p 13898
09/01/2017 98.00p 100.00p 98.00p 98.00p 24940
06/01/2017 98.00p 100.00p 98.00p 98.00p 14690
05/01/2017 98.00p 100.00p 98.00p 98.00p 2612
04/01/2017 97.50p 100.00p 97.50p 98.00p 53341
03/01/2017 97.50p 100.00p 97.25p 97.50p 27588
30/12/2016 97.00p 99.40p 97.00p 97.50p 3000
29/12/2016 97.00p 97.00p 97.00p 97.00p 0
28/12/2016 97.00p 97.00p 97.00p 97.00p 0
23/12/2016 96.00p 97.00p 96.00p 97.00p 0
22/12/2016 97.00p 98.38p 97.00p 97.00p 35407
21/12/2016 97.00p 97.00p 94.60p 97.00p 5823
20/12/2016 97.00p 97.00p 97.00p 97.00p 0
19/12/2016 97.00p 98.50p 97.00p 97.00p 5830
16/12/2016 97.00p 97.00p 97.00p 97.00p 180100
15/12/2016 97.00p 97.00p 96.00p 97.00p 0
14/12/2016 97.00p 97.00p 96.00p 96.00p 0
13/12/2016 97.00p 97.00p 97.00p 97.00p 35600
12/12/2016 97.00p 97.00p 97.00p 97.00p 40000
09/12/2016 97.00p 97.00p 96.00p 97.00p 0
08/12/2016 97.00p 98.80p 97.00p 97.00p 24360
07/12/2016 97.00p 97.60p 95.98p 97.00p 9331
06/12/2016 97.00p 97.00p 95.15p 97.00p 2898
05/12/2016 97.00p 97.00p 97.00p 97.00p 109600
02/12/2016 97.00p 97.00p 97.00p 97.00p 0
01/12/2016 97.00p 97.00p 95.50p 97.00p 10000
30/11/2016 97.00p 100.00p 97.00p 97.00p 25025
29/11/2016 97.50p 98.50p 95.00p 97.00p 16024
28/11/2016 97.50p 98.00p 97.50p 97.50p 11305
25/11/2016 94.00p 100.00p 94.00p 97.50p 354222
24/11/2016 93.50p 95.00p 92.25p 94.00p 152065
23/11/2016 93.50p 93.50p 93.50p 93.50p 0
22/11/2016 90.00p 94.00p 90.00p 93.50p 110923
21/11/2016 90.00p 90.00p 90.00p 90.00p 0
18/11/2016 90.00p 93.00p 88.00p 90.00p 28724
17/11/2016 90.00p 91.00p 90.00p 90.00p 2882
16/11/2016 90.00p 91.00p 88.00p 90.00p 9788
15/11/2016 90.50p 90.50p 88.00p 90.00p 13600
14/11/2016 90.50p 92.75p 90.50p 90.50p 6675
11/11/2016 89.00p 90.50p 88.00p 90.50p 120819
10/11/2016 88.00p 90.00p 87.00p 89.00p 239409
09/11/2016 87.50p 88.00p 87.25p 88.00p 179233
08/11/2016 90.50p 91.00p 86.00p 89.00p 39099
07/11/2016 91.50p 91.50p 90.50p 90.50p 0
04/11/2016 94.00p 94.00p 91.50p 91.50p 17529
03/11/2016 95.50p 95.50p 93.00p 94.00p 12767
02/11/2016 95.50p 96.50p 93.20p 95.50p 15168
01/11/2016 95.50p 97.50p 95.50p 95.50p 10015
31/10/2016 95.50p 97.50p 95.00p 95.50p 1
28/10/2016 96.50p 96.50p 94.00p 95.50p 107
27/10/2016 96.50p 96.50p 94.00p 96.50p 574
26/10/2016 97.50p 97.50p 94.00p 96.50p 34567
25/10/2016 97.50p 98.50p 95.00p 97.50p 48495
24/10/2016 97.50p 97.50p 95.00p 97.50p 1015
21/10/2016 97.50p 97.50p 97.50p 97.50p 0
20/10/2016 100.50p 100.50p 95.00p 97.50p 8700
19/10/2016 102.00p 102.50p 99.00p 100.50p 20744
18/10/2016 102.00p 102.00p 100.10p 102.00p 5000
17/10/2016 102.00p 103.00p 100.10p 102.00p 5280
14/10/2016 103.00p 103.10p 100.00p 102.00p 76268
13/10/2016 103.00p 103.00p 103.00p 103.00p 0
12/10/2016 103.50p 103.65p 102.96p 103.00p 23125
11/10/2016 103.50p 104.25p 103.45p 103.50p 22708
10/10/2016 103.50p 103.70p 103.44p 103.50p 94861
07/10/2016 102.50p 103.80p 100.50p 103.50p 173404
06/10/2016 102.50p 103.00p 100.10p 102.50p 83048
05/10/2016 102.50p 102.50p 100.00p 102.50p 79642
04/10/2016 102.50p 102.50p 102.50p 102.50p 0
03/10/2016 102.50p 102.50p 102.50p 102.50p 20000
30/09/2016 102.50p 102.50p 102.25p 102.50p 5856
29/09/2016 102.50p 103.50p 102.50p 102.50p 1437
28/09/2016 102.50p 104.00p 100.10p 102.50p 7590
27/09/2016 104.50p 104.53p 102.00p 103.00p 6815
26/09/2016 104.50p 104.50p 103.00p 104.50p 3152
23/09/2016 104.00p 106.00p 102.69p 104.50p 31278
22/09/2016 104.00p 104.00p 104.00p 104.00p 0
21/09/2016 104.00p 104.00p 101.60p 104.00p 5073
20/09/2016 103.50p 104.20p 103.50p 104.00p 15400
19/09/2016 103.50p 105.00p 103.50p 103.50p 9250
16/09/2016 103.50p 106.00p 98.00p 103.50p 655940
15/09/2016 101.50p 106.00p 101.50p 103.50p 2107
14/09/2016 101.50p 105.00p 101.50p 101.50p 1440
13/09/2016 101.50p 105.00p 100.10p 101.50p 2895
12/09/2016 101.50p 104.00p 99.00p 101.50p 7634
09/09/2016 101.50p 101.50p 101.50p 101.50p 0
08/09/2016 101.50p 104.90p 101.50p 101.50p 471
07/09/2016 101.50p 101.50p 99.75p 101.50p 20440
06/09/2016 101.00p 103.00p 101.00p 101.50p 15000
05/09/2016 100.00p 100.00p 100.00p 100.00p 0
02/09/2016 100.00p 100.00p 97.00p 100.00p 23500
01/09/2016 100.00p 100.00p 100.00p 100.00p 0
31/08/2016 100.00p 100.00p 99.40p 100.00p 5400
30/08/2016 100.00p 102.00p 98.98p 100.00p 19642
26/08/2016 100.00p 100.00p 98.00p 100.00p 10000
25/08/2016 100.00p 100.00p 100.00p 100.00p 0
24/08/2016 98.00p 101.90p 98.00p 100.00p 32935
23/08/2016 104.00p 104.00p 95.00p 98.00p 69000
22/08/2016 106.50p 109.00p 100.08p 104.00p 6660
19/08/2016 106.50p 106.50p 106.50p 106.50p 0
18/08/2016 106.50p 106.50p 106.50p 106.50p 0
17/08/2016 107.50p 107.50p 105.00p 106.50p 2000
16/08/2016 109.00p 109.00p 107.50p 107.50p 0
15/08/2016 109.00p 109.00p 109.00p 109.00p 0
12/08/2016 109.00p 111.00p 109.00p 109.00p 1753
11/08/2016 111.50p 111.50p 109.00p 109.00p 0
10/08/2016 111.50p 111.50p 111.50p 111.50p 0
09/08/2016 111.50p 111.50p 111.50p 111.50p 0
08/08/2016 111.50p 111.50p 111.50p 111.50p 0
05/08/2016 113.50p 113.50p 110.00p 111.50p 16000
04/08/2016 113.50p 115.00p 111.25p 113.50p 10304
03/08/2016 113.50p 113.50p 113.50p 113.50p 0
02/08/2016 116.50p 116.50p 111.20p 113.50p 9950
01/08/2016 116.50p 118.00p 116.50p 116.50p 10000
29/07/2016 116.50p 117.50p 116.00p 116.50p 50000
28/07/2016 115.00p 118.00p 115.00p 116.50p 21545
27/07/2016 118.50p 118.50p 109.00p 115.00p 44956
26/07/2016 118.50p 118.50p 118.50p 118.50p 0
25/07/2016 118.50p 120.60p 118.50p 118.50p 141526
22/07/2016 118.50p 118.50p 118.50p 118.50p 0
21/07/2016 113.50p 120.00p 113.50p 118.50p 5000
20/07/2016 102.50p 115.00p 102.50p 113.50p 29793
19/07/2016 102.50p 102.50p 102.50p 102.50p 0
18/07/2016 102.50p 104.90p 102.50p 102.50p 3000

*Close Price adjusted for both dividends and splits