Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/07/2016 102.50p 104.90p 102.50p 102.50p 3000
15/07/2016 101.00p 102.50p 101.00p 102.50p 5000
14/07/2016 101.00p 101.00p 101.00p 101.00p 100000
13/07/2016 100.50p 101.90p 99.50p 101.00p 26894
12/07/2016 99.50p 100.80p 97.10p 100.50p 6724
11/07/2016 99.50p 101.50p 99.00p 99.50p 480000
08/07/2016 101.50p 101.50p 95.00p 99.50p 51385
07/07/2016 103.00p 103.00p 103.00p 103.00p 0
06/07/2016 106.00p 106.00p 101.00p 103.00p 416500
05/07/2016 106.00p 106.00p 106.00p 106.00p 128514
04/07/2016 106.00p 106.40p 104.50p 106.00p 9000
01/07/2016 106.00p 106.00p 104.00p 106.00p 1566
30/06/2016 106.00p 106.40p 106.00p 106.00p 19
29/06/2016 107.00p 107.00p 104.00p 106.00p 5000
28/06/2016 108.00p 108.00p 104.00p 107.00p 33344
27/06/2016 112.00p 114.40p 103.00p 108.00p 23168
24/06/2016 114.00p 114.00p 109.00p 112.00p 3798
23/06/2016 115.00p 115.00p 115.00p 115.00p 3000
22/06/2016 115.00p 115.00p 114.70p 115.00p 3576
21/06/2016 115.00p 115.00p 112.00p 115.00p 2035036
20/06/2016 115.00p 115.00p 115.00p 115.00p 0
17/06/2016 115.00p 115.00p 115.00p 115.00p 0
16/06/2016 113.00p 115.50p 112.80p 115.00p 19676
15/06/2016 113.00p 113.00p 113.00p 113.00p 19726
14/06/2016 114.50p 114.50p 111.00p 113.00p 6633
13/06/2016 116.50p 116.50p 113.00p 114.50p 17892
10/06/2016 119.00p 120.90p 116.50p 116.50p 7800
09/06/2016 119.00p 119.00p 117.00p 119.00p 19342
08/06/2016 119.00p 119.00p 117.00p 119.00p 1100
07/06/2016 118.50p 119.00p 117.00p 119.00p 545864
06/06/2016 121.00p 121.00p 117.00p 118.50p 11247
03/06/2016 121.00p 121.00p 120.00p 121.00p 185
02/06/2016 121.00p 121.00p 120.00p 121.00p 28750
01/06/2016 121.00p 121.00p 120.00p 121.00p 17115
31/05/2016 121.00p 121.00p 120.00p 121.00p 30000
27/05/2016 122.50p 122.50p 121.00p 121.50p 11390
26/05/2016 122.50p 122.50p 122.50p 122.50p 0
25/05/2016 122.50p 122.50p 121.00p 122.50p 5000
24/05/2016 124.00p 124.00p 120.00p 122.50p 34885
23/05/2016 124.00p 124.00p 123.00p 124.00p 174
20/05/2016 125.00p 125.00p 122.00p 124.00p 12500
19/05/2016 125.00p 125.00p 125.00p 125.00p 0
18/05/2016 125.50p 125.50p 123.00p 125.00p 10000
17/05/2016 126.50p 126.50p 124.00p 125.50p 30761
16/05/2016 126.50p 126.50p 124.10p 126.50p 7000
13/05/2016 126.50p 127.00p 124.25p 126.50p 17837
12/05/2016 126.50p 126.50p 124.00p 126.50p 572
11/05/2016 126.50p 129.00p 124.00p 126.50p 13570
10/05/2016 126.50p 127.00p 120.00p 126.50p 52618
09/05/2016 126.50p 129.00p 124.00p 126.50p 2926
06/05/2016 126.50p 126.50p 126.50p 126.50p 0
05/05/2016 126.50p 126.50p 124.00p 126.50p 5278
04/05/2016 126.50p 126.50p 126.50p 126.50p 0
03/05/2016 127.50p 130.00p 124.00p 126.50p 14997
29/04/2016 127.50p 127.50p 127.50p 127.50p 0
28/04/2016 127.50p 127.50p 125.00p 127.50p 38402
27/04/2016 127.50p 128.15p 126.05p 127.50p 7328
26/04/2016 127.50p 127.50p 127.50p 127.50p 0
25/04/2016 127.50p 127.50p 125.00p 127.50p 6632
22/04/2016 127.50p 127.50p 127.50p 127.50p 0
21/04/2016 127.50p 127.50p 123.00p 127.50p 31634
20/04/2016 127.50p 129.00p 125.00p 127.50p 8525
19/04/2016 128.50p 128.50p 125.00p 127.50p 55922
18/04/2016 128.50p 128.50p 128.50p 128.50p 0
15/04/2016 128.50p 129.40p 128.50p 128.50p 299
14/04/2016 128.50p 129.40p 128.50p 128.50p 2394
13/04/2016 129.00p 129.90p 117.52p 128.50p 18356
12/04/2016 129.00p 131.00p 129.00p 129.00p 2830
11/04/2016 129.00p 130.80p 129.00p 129.00p 4185
08/04/2016 129.00p 130.80p 129.00p 129.00p 2472
07/04/2016 129.00p 131.09p 127.00p 129.00p 34525
06/04/2016 128.50p 131.00p 126.10p 129.00p 11376
05/04/2016 134.50p 134.50p 130.00p 130.50p 15200
04/04/2016 135.50p 137.00p 132.00p 134.50p 32391
01/04/2016 135.50p 137.00p 133.10p 135.50p 2203
31/03/2016 135.50p 137.00p 133.10p 135.50p 63482
30/03/2016 135.50p 136.00p 135.50p 135.50p 18000
29/03/2016 135.50p 137.00p 134.00p 135.50p 101552
24/03/2016 135.50p 137.00p 133.00p 135.50p 12367
23/03/2016 135.50p 135.50p 135.50p 135.50p 0
22/03/2016 135.50p 135.50p 135.50p 135.50p 0
21/03/2016 135.50p 137.00p 135.00p 135.50p 1926
18/03/2016 135.50p 137.00p 133.10p 135.50p 3951
17/03/2016 135.50p 135.50p 135.50p 135.50p 0
16/03/2016 135.50p 135.50p 133.10p 135.50p 4544
15/03/2016 135.50p 137.50p 135.50p 135.50p 5218
14/03/2016 135.50p 137.00p 133.10p 135.50p 476137
11/03/2016 135.50p 137.90p 133.00p 135.50p 7586
10/03/2016 135.50p 137.00p 135.50p 135.50p 364
09/03/2016 135.50p 137.90p 135.50p 135.50p 174
08/03/2016 135.50p 137.00p 135.00p 135.50p 1450
07/03/2016 135.50p 135.50p 135.50p 135.50p 0
04/03/2016 135.50p 135.50p 135.50p 135.50p 0
03/03/2016 135.50p 136.00p 135.00p 135.50p 0
02/03/2016 135.50p 137.00p 135.50p 135.50p 5000
01/03/2016 135.50p 135.50p 133.10p 135.50p 695
29/02/2016 135.50p 137.00p 133.10p 135.50p 11382
26/02/2016 135.50p 135.50p 135.50p 135.50p 0
25/02/2016 135.50p 137.00p 135.50p 135.50p 2500
24/02/2016 135.50p 136.00p 135.00p 135.50p 888400
23/02/2016 136.50p 136.50p 135.00p 135.50p 289105
22/02/2016 136.50p 136.50p 133.00p 136.50p 12355
19/02/2016 136.50p 137.90p 136.00p 136.50p 10581
18/02/2016 136.50p 137.90p 136.50p 136.50p 1000
17/02/2016 136.50p 140.00p 136.50p 136.50p 23800
16/02/2016 136.50p 136.50p 136.50p 136.50p 0
15/02/2016 138.00p 138.00p 136.00p 136.50p 5875
12/02/2016 139.00p 140.00p 136.00p 138.00p 23314
11/02/2016 139.00p 140.00p 139.00p 139.00p 2817
10/02/2016 139.00p 139.00p 139.00p 139.00p 0
09/02/2016 139.50p 139.50p 138.00p 139.00p 2000
08/02/2016 138.50p 141.00p 138.50p 139.50p 11259
05/02/2016 138.50p 140.00p 138.50p 138.50p 5000
04/02/2016 138.50p 138.50p 138.50p 138.50p 0
03/02/2016 144.00p 145.00p 138.50p 138.50p 58648
02/02/2016 144.00p 145.00p 143.02p 144.00p 6044
01/02/2016 144.00p 144.00p 144.00p 144.00p 0
29/01/2016 144.00p 145.00p 143.02p 144.00p 6448
28/01/2016 144.00p 144.80p 143.02p 144.00p 2560
27/01/2016 144.00p 146.00p 143.00p 144.00p 17470
26/01/2016 144.00p 145.00p 142.50p 142.50p 61736
25/01/2016 144.00p 148.00p 143.50p 144.00p 9454
22/01/2016 142.50p 145.00p 142.50p 144.00p 6736
21/01/2016 142.50p 142.50p 142.50p 142.50p 0
20/01/2016 142.50p 145.00p 141.00p 142.50p 6488
19/01/2016 142.50p 142.50p 141.00p 142.50p 283178
18/01/2016 142.50p 145.00p 141.00p 142.50p 45596
15/01/2016 142.50p 145.00p 141.00p 142.50p 1585
14/01/2016 142.50p 142.50p 140.00p 142.50p 2420
13/01/2016 142.50p 145.00p 141.00p 142.50p 123966
12/01/2016 140.50p 145.00p 140.00p 142.50p 95755
11/01/2016 140.50p 144.00p 140.30p 140.50p 30565
08/01/2016 139.50p 145.00p 139.50p 140.50p 12877
07/01/2016 139.50p 141.00p 139.50p 139.50p 257012
06/01/2016 139.50p 139.80p 139.50p 139.50p 9450
05/01/2016 139.50p 139.50p 139.50p 139.50p 0
04/01/2016 139.50p 140.00p 139.50p 139.50p 2000
31/12/2015 139.50p 139.50p 139.50p 139.50p 0
30/12/2015 139.50p 141.00p 139.50p 139.50p 2690
29/12/2015 139.00p 141.00p 139.00p 139.50p 4835
24/12/2015 139.00p 139.00p 139.00p 139.00p 0
23/12/2015 139.00p 140.00p 138.00p 139.00p 1350
22/12/2015 139.00p 139.00p 139.00p 139.00p 0
21/12/2015 139.00p 140.00p 138.00p 139.00p 0
18/12/2015 139.00p 139.00p 139.00p 139.00p 1220
17/12/2015 139.00p 140.00p 138.00p 139.00p 10000
16/12/2015 139.00p 139.00p 139.00p 139.00p 4986
15/12/2015 139.00p 139.00p 139.00p 139.00p 92338
14/12/2015 139.00p 139.00p 138.00p 139.00p 1371
11/12/2015 139.00p 141.00p 139.00p 139.00p 13000
10/12/2015 139.00p 139.00p 139.00p 139.00p 0
09/12/2015 139.00p 139.00p 139.00p 139.00p 19045
08/12/2015 139.00p 140.00p 138.00p 139.00p 141
07/12/2015 139.00p 140.00p 138.00p 139.00p 0
04/12/2015 139.00p 140.00p 138.00p 139.00p 0
03/12/2015 139.00p 139.00p 139.00p 139.00p 0
02/12/2015 139.00p 139.00p 139.00p 139.00p 1750
01/12/2015 139.00p 139.00p 139.00p 139.00p 0
30/11/2015 139.00p 139.00p 139.00p 139.00p 2650
27/11/2015 139.00p 139.00p 139.00p 139.00p 2300
26/11/2015 140.50p 140.50p 137.50p 139.00p 162015
25/11/2015 139.50p 141.00p 139.00p 139.00p 800
24/11/2015 139.50p 139.50p 138.00p 139.50p 21914
23/11/2015 139.50p 142.00p 137.50p 139.50p 20212
20/11/2015 139.50p 142.00p 139.50p 139.50p 16000
19/11/2015 139.50p 139.50p 139.50p 139.50p 0
18/11/2015 139.50p 140.00p 139.50p 139.50p 494
17/11/2015 141.50p 141.50p 137.00p 139.50p 4780
16/11/2015 141.00p 142.00p 139.00p 141.00p 32500
13/11/2015 141.00p 141.00p 141.00p 141.00p 3000
12/11/2015 141.00p 145.00p 141.00p 141.00p 3000
11/11/2015 141.00p 141.00p 141.00p 141.00p 0
10/11/2015 141.00p 145.00p 141.00p 141.00p 0
09/11/2015 141.00p 141.60p 141.00p 141.00p 10000
06/11/2015 141.00p 142.00p 141.00p 141.00p 13030
05/11/2015 141.00p 141.00p 141.00p 141.00p 0
04/11/2015 141.00p 145.00p 141.00p 141.00p 13105
03/11/2015 141.00p 141.00p 141.00p 141.00p 0
02/11/2015 141.50p 141.50p 140.99p 141.00p 7102
30/10/2015 141.00p 142.75p 140.00p 141.50p 23497
29/10/2015 141.00p 142.00p 138.00p 141.00p 36831
28/10/2015 141.00p 142.30p 132.13p 141.00p 515137
27/10/2015 141.00p 143.00p 140.00p 141.00p 10339
26/10/2015 141.00p 141.00p 141.00p 141.00p 0
23/10/2015 141.00p 142.00p 141.00p 141.00p 483573
22/10/2015 141.00p 141.00p 141.00p 141.00p 3872
21/10/2015 141.00p 141.00p 138.00p 141.00p 5383
20/10/2015 141.00p 141.00p 139.00p 141.00p 21546
19/10/2015 141.00p 142.50p 139.00p 141.00p 36836
16/10/2015 141.00p 142.00p 139.50p 141.00p 6951
15/10/2015 141.00p 141.00p 139.00p 141.00p 351976
14/10/2015 141.00p 142.00p 141.00p 141.00p 32294
13/10/2015 142.00p 142.00p 140.00p 141.00p 64679
12/10/2015 143.50p 143.50p 140.00p 142.00p 185318
09/10/2015 143.00p 143.00p 141.00p 143.00p 369059
08/10/2015 143.00p 143.00p 142.00p 143.00p 211349
07/10/2015 146.00p 146.00p 143.00p 143.00p 10779
06/10/2015 146.50p 150.00p 146.00p 146.00p 8932
05/10/2015 146.50p 146.50p 146.50p 146.50p 0
02/10/2015 146.50p 146.50p 146.50p 146.50p 0

*Close Price adjusted for both dividends and splits