Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/08/2018 47.50p 47.70p 45.11p 47.50p 2592
30/08/2018 47.50p 47.50p 47.50p 47.50p 25000
29/08/2018 47.50p 47.50p 47.50p 47.50p 0
28/08/2018 47.50p 47.70p 45.11p 47.50p 20000
24/08/2018 48.00p 48.00p 46.00p 47.50p 1008
23/08/2018 48.50p 48.50p 46.50p 48.00p 13619
22/08/2018 48.50p 48.50p 48.50p 48.50p 2207
21/08/2018 48.50p 48.50p 48.50p 48.50p 0
20/08/2018 48.50p 48.50p 48.50p 48.50p 0
17/08/2018 48.50p 48.60p 48.50p 48.50p 9446
16/08/2018 48.50p 48.50p 48.50p 48.50p 0
15/08/2018 48.50p 48.95p 48.50p 48.50p 7000
14/08/2018 48.50p 48.50p 46.00p 48.50p 15000
13/08/2018 48.50p 48.50p 48.50p 48.50p 0
10/08/2018 48.50p 48.50p 48.50p 48.50p 0
09/08/2018 48.50p 48.50p 46.55p 48.50p 15000
08/08/2018 48.50p 49.49p 48.50p 48.50p 10103
07/08/2018 48.50p 48.50p 48.50p 48.50p 0
06/08/2018 49.50p 49.50p 48.50p 48.50p 2476
03/08/2018 50.00p 50.00p 49.50p 49.50p 5063
02/08/2018 49.00p 50.00p 47.60p 50.00p 146529
01/08/2018 49.50p 49.50p 48.50p 49.00p 4155
31/07/2018 49.00p 51.50p 49.00p 49.50p 11000
30/07/2018 46.50p 51.00p 44.11p 49.00p 19334
27/07/2018 41.50p 47.99p 41.50p 46.50p 57404
26/07/2018 40.50p 44.00p 38.11p 41.50p 52147
25/07/2018 41.00p 42.00p 35.00p 40.00p 2284287
24/07/2018 44.00p 44.60p 37.00p 41.00p 2372512
23/07/2018 57.50p 58.00p 54.00p 56.50p 34585
20/07/2018 57.50p 57.50p 45.00p 57.50p 57500
19/07/2018 60.00p 60.00p 56.00p 57.50p 13392
18/07/2018 61.00p 61.00p 58.00p 60.00p 6257
17/07/2018 61.00p 61.50p 60.00p 61.00p 11389
16/07/2018 61.00p 61.00p 60.00p 61.00p 3000
13/07/2018 61.00p 61.00p 61.00p 61.00p 0
12/07/2018 61.00p 62.00p 61.00p 61.00p 18533
11/07/2018 61.00p 62.00p 60.00p 61.00p 12000
10/07/2018 61.00p 61.00p 61.00p 61.00p 0
09/07/2018 61.50p 63.00p 60.00p 61.00p 42930
06/07/2018 63.00p 63.00p 61.50p 61.50p 8000
05/07/2018 64.50p 64.50p 62.00p 63.00p 8902
04/07/2018 66.00p 66.00p 61.00p 64.50p 21211
03/07/2018 66.00p 68.00p 63.00p 66.00p 42900
02/07/2018 66.50p 66.50p 63.00p 66.50p 7412
29/06/2018 66.50p 66.50p 63.00p 66.50p 28
28/06/2018 66.50p 68.00p 66.50p 66.50p 15000
27/06/2018 66.50p 68.90p 66.50p 66.50p 100
26/06/2018 66.50p 68.90p 66.50p 66.50p 8544
25/06/2018 66.50p 66.50p 66.50p 66.50p 0
22/06/2018 66.50p 66.50p 66.50p 66.50p 55000
21/06/2018 66.50p 68.51p 66.50p 66.50p 20406
20/06/2018 66.50p 66.50p 63.00p 66.50p 100
19/06/2018 66.50p 69.00p 66.50p 66.50p 10748
18/06/2018 66.50p 68.60p 66.50p 66.50p 2186
15/06/2018 66.50p 68.95p 64.00p 66.50p 2882
14/06/2018 64.50p 66.00p 64.50p 64.50p 7093
13/06/2018 64.50p 66.00p 62.00p 64.50p 3500
12/06/2018 66.50p 68.00p 66.50p 66.50p 2166
11/06/2018 67.00p 67.00p 65.00p 67.00p 103809
08/06/2018 66.50p 67.00p 66.00p 67.00p 121029
07/06/2018 66.50p 67.50p 66.50p 66.50p 0
06/06/2018 66.50p 66.50p 66.50p 66.50p 0
05/06/2018 66.50p 66.50p 66.50p 66.50p 0
04/06/2018 66.50p 68.90p 66.50p 66.50p 2000
01/06/2018 66.50p 66.50p 66.50p 66.50p 0
31/05/2018 67.50p 69.00p 66.15p 66.50p 32009
30/05/2018 67.50p 70.00p 67.50p 67.50p 9455
29/05/2018 67.50p 70.00p 67.50p 67.50p 3735
25/05/2018 67.50p 70.00p 65.50p 67.50p 60316
24/05/2018 67.50p 67.50p 67.50p 67.50p 0
23/05/2018 68.50p 68.75p 67.50p 67.50p 7302
22/05/2018 68.50p 69.00p 68.50p 68.50p 400
21/05/2018 68.50p 69.00p 68.50p 68.50p 3000
18/05/2018 67.50p 69.00p 67.50p 68.50p 5458
17/05/2018 67.50p 67.50p 67.50p 67.50p 4750
16/05/2018 67.50p 67.50p 65.00p 67.50p 10437
15/05/2018 66.00p 67.50p 65.00p 67.50p 59360
14/05/2018 67.00p 67.00p 65.00p 66.00p 38355
11/05/2018 67.50p 67.50p 66.20p 67.00p 2560
10/05/2018 68.50p 68.50p 65.00p 67.50p 18947
09/05/2018 69.50p 70.00p 68.00p 68.50p 121702
08/05/2018 69.00p 69.50p 68.60p 69.50p 10550
04/05/2018 69.00p 69.50p 68.70p 69.00p 30720
03/05/2018 69.00p 69.00p 68.00p 69.00p 13265
02/05/2018 69.00p 69.00p 68.00p 69.00p 27530
01/05/2018 69.00p 69.00p 68.00p 69.00p 23841
30/04/2018 69.00p 69.00p 68.00p 69.00p 33430
27/04/2018 67.50p 70.09p 67.00p 69.00p 80759
26/04/2018 68.50p 69.00p 67.30p 68.50p 1514958
25/04/2018 68.50p 69.70p 67.00p 68.50p 3454
24/04/2018 68.50p 69.90p 67.00p 68.50p 18200
23/04/2018 68.50p 70.00p 68.50p 68.50p 6917
20/04/2018 68.50p 68.50p 68.50p 68.50p 0
19/04/2018 68.50p 68.98p 68.50p 68.50p 6056
18/04/2018 68.50p 68.50p 67.30p 68.50p 32400
17/04/2018 68.50p 68.50p 68.50p 68.50p 130000
16/04/2018 68.50p 69.00p 67.00p 68.50p 13177
13/04/2018 67.50p 69.50p 67.50p 68.50p 3457
12/04/2018 66.50p 69.00p 65.00p 67.50p 427269
11/04/2018 66.00p 66.99p 65.00p 66.00p 28567
10/04/2018 66.00p 67.00p 65.00p 66.00p 17448
09/04/2018 66.00p 66.00p 66.00p 66.00p 2954
06/04/2018 66.00p 66.00p 66.00p 66.00p 15000
05/04/2018 66.50p 66.50p 66.00p 66.00p 8888
04/04/2018 68.50p 68.50p 65.00p 66.50p 64142
03/04/2018 69.50p 69.80p 68.50p 68.50p 20000
29/03/2018 75.00p 75.00p 69.00p 69.50p 32306
28/03/2018 76.50p 76.50p 74.00p 75.00p 11600
27/03/2018 76.00p 80.00p 76.00p 76.50p 12784
26/03/2018 76.00p 77.00p 72.00p 76.00p 46065
23/03/2018 76.00p 80.00p 76.00p 76.00p 35172
22/03/2018 75.50p 78.00p 75.00p 76.00p 85118
21/03/2018 75.50p 76.00p 75.50p 75.50p 6615
20/03/2018 75.00p 76.00p 73.00p 75.50p 31468
19/03/2018 74.50p 75.00p 74.50p 75.00p 686
16/03/2018 74.50p 74.50p 74.50p 74.50p 0
15/03/2018 74.50p 74.50p 74.50p 74.50p 0
14/03/2018 75.00p 75.00p 73.00p 74.50p 13333
13/03/2018 75.00p 76.50p 73.00p 75.00p 268000
12/03/2018 74.50p 77.00p 73.00p 75.00p 7300
09/03/2018 74.50p 77.00p 72.00p 74.50p 46300
08/03/2018 77.50p 79.00p 72.00p 74.50p 407431
07/03/2018 84.00p 84.00p 75.00p 77.50p 22463
06/03/2018 84.00p 84.00p 84.00p 84.00p 0
05/03/2018 84.00p 85.00p 81.00p 84.00p 5782
02/03/2018 86.50p 86.50p 83.00p 84.00p 54500
01/03/2018 86.50p 86.50p 86.50p 86.50p 0
28/02/2018 86.00p 88.00p 86.00p 86.50p 7445
27/02/2018 86.00p 86.00p 86.00p 86.00p 0
26/02/2018 85.50p 88.00p 85.50p 86.00p 15809
23/02/2018 85.50p 88.00p 84.00p 85.50p 8970
22/02/2018 85.50p 85.50p 85.50p 85.50p 0
21/02/2018 85.50p 88.00p 85.50p 85.50p 1136
20/02/2018 85.50p 90.00p 85.50p 85.50p 12834
19/02/2018 90.00p 90.00p 81.90p 85.50p 23440
16/02/2018 100.00p 100.00p 90.00p 90.00p 54760
15/02/2018 100.00p 100.00p 98.00p 100.00p 35709
14/02/2018 100.00p 103.00p 99.10p 100.00p 21974
13/02/2018 101.50p 101.50p 99.50p 100.00p 22578
12/02/2018 100.00p 101.00p 98.25p 100.50p 1733
09/02/2018 100.00p 101.50p 100.00p 100.00p 12375
08/02/2018 100.00p 100.00p 97.90p 100.00p 148
07/02/2018 100.00p 103.00p 97.00p 100.00p 82500
06/02/2018 99.00p 103.00p 93.00p 100.00p 19075
05/02/2018 105.50p 105.50p 100.75p 101.00p 6935
02/02/2018 106.50p 109.00p 104.10p 105.50p 9000
01/02/2018 108.50p 108.50p 105.00p 105.00p 39582
31/01/2018 110.00p 110.00p 108.50p 108.50p 8210
30/01/2018 110.00p 112.00p 108.00p 110.00p 3469
29/01/2018 110.00p 113.00p 110.00p 110.00p 12500
26/01/2018 110.00p 110.00p 110.00p 110.00p 0
25/01/2018 110.00p 110.00p 107.00p 110.00p 2153
24/01/2018 110.00p 110.00p 107.00p 110.00p 24625
23/01/2018 110.00p 110.00p 107.00p 110.00p 541
22/01/2018 110.00p 110.00p 110.00p 110.00p 14967
19/01/2018 110.00p 110.00p 110.00p 110.00p 4992
18/01/2018 110.00p 110.50p 109.50p 110.00p 270479
17/01/2018 109.00p 110.60p 109.00p 110.00p 3150
16/01/2018 109.00p 111.00p 105.00p 109.00p 5000
15/01/2018 109.00p 109.00p 105.00p 109.00p 8249
12/01/2018 109.00p 109.00p 109.00p 109.00p 77000
11/01/2018 109.00p 109.00p 109.00p 109.00p 0
10/01/2018 109.00p 109.00p 105.72p 109.00p 5780
09/01/2018 109.50p 112.00p 109.00p 109.00p 0
08/01/2018 110.50p 110.50p 109.50p 109.50p 5250
05/01/2018 106.50p 112.25p 106.50p 110.50p 8502
04/01/2018 109.50p 112.00p 105.00p 106.50p 23094
03/01/2018 106.50p 109.50p 106.50p 109.50p 180000
02/01/2018 106.50p 106.50p 105.00p 106.50p 10000
29/12/2017 106.50p 109.00p 106.50p 106.50p 5000
28/12/2017 106.50p 106.50p 106.50p 106.50p 0
27/12/2017 102.50p 107.00p 102.50p 106.50p 17016
22/12/2017 102.50p 102.50p 100.50p 102.50p 10493
21/12/2017 102.50p 102.50p 100.60p 102.50p 11105
20/12/2017 102.50p 102.50p 102.00p 102.50p 1153
19/12/2017 102.50p 102.50p 102.50p 102.50p 0
18/12/2017 102.50p 105.00p 102.50p 102.50p 7000
15/12/2017 102.50p 102.50p 102.00p 102.50p 2757
14/12/2017 102.50p 103.00p 102.50p 102.50p 103684
13/12/2017 102.50p 102.50p 102.50p 102.50p 8560
12/12/2017 101.50p 104.00p 101.50p 102.50p 8285
11/12/2017 100.50p 104.00p 100.50p 101.50p 959
08/12/2017 100.50p 102.00p 100.50p 100.50p 577
07/12/2017 99.00p 102.00p 99.00p 100.50p 2250
06/12/2017 101.00p 101.00p 99.00p 99.00p 5399
05/12/2017 100.50p 102.00p 100.00p 101.00p 14419
04/12/2017 100.50p 100.50p 100.50p 100.50p 0
01/12/2017 100.50p 100.50p 100.50p 100.50p 0
30/11/2017 100.50p 100.50p 100.50p 100.50p 0
29/11/2017 101.50p 102.00p 98.00p 100.50p 10924
28/11/2017 101.50p 101.50p 101.50p 101.50p 0
27/11/2017 101.50p 101.50p 101.50p 101.50p 64792
24/11/2017 106.00p 106.00p 100.00p 101.50p 4556
23/11/2017 106.50p 106.50p 105.00p 106.00p 5000
22/11/2017 107.50p 106.50p 106.50p 106.50p 0
21/11/2017 106.50p 107.90p 105.00p 106.50p 9200
20/11/2017 106.50p 108.00p 105.00p 106.50p 2894
17/11/2017 110.00p 110.00p 106.50p 106.50p 15600
16/11/2017 111.00p 111.00p 107.50p 110.00p 30383
15/11/2017 112.50p 112.50p 110.00p 111.00p 13000

*Close Price adjusted for both dividends and splits