Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/02/2010 55.00p 55.00p 55.00p 55.00p 0
23/02/2010 55.00p 55.00p 54.00p 55.00p 1000
22/02/2010 55.00p 55.00p 53.00p 55.00p 3354
19/02/2010 55.00p 55.00p 55.00p 55.00p 0
18/02/2010 55.00p 56.43p 55.00p 55.00p 1000
17/02/2010 55.00p 56.43p 55.00p 55.00p 1000
16/02/2010 55.00p 55.00p 55.00p 55.00p 0
15/02/2010 55.00p 55.00p 52.04p 55.00p 3913
12/02/2010 55.00p 55.00p 55.00p 55.00p 0
11/02/2010 55.00p 55.00p 55.00p 55.00p 0
10/02/2010 55.00p 55.00p 52.00p 55.00p 23000
09/02/2010 55.00p 55.00p 55.00p 55.00p 0
08/02/2010 55.50p 55.50p 53.00p 55.00p 19200
05/02/2010 55.50p 55.50p 55.50p 55.50p 0
04/02/2010 55.50p 55.50p 55.50p 55.50p 0
03/02/2010 55.50p 55.50p 54.00p 55.50p 25000
02/02/2010 55.50p 55.50p 55.50p 55.50p 0
01/02/2010 55.50p 56.43p 55.50p 55.50p 2627
29/01/2010 55.50p 55.50p 55.50p 55.50p 0
28/01/2010 55.50p 55.50p 55.50p 55.50p 0
27/01/2010 56.00p 56.00p 53.02p 55.50p 6646
26/01/2010 56.50p 56.50p 55.00p 56.00p 2500
25/01/2010 56.50p 56.50p 55.00p 56.50p 12500
22/01/2010 56.50p 56.50p 55.00p 56.50p 20689
21/01/2010 56.50p 56.50p 56.50p 56.50p 0
20/01/2010 56.50p 56.50p 56.50p 56.50p 0
19/01/2010 56.50p 56.50p 55.00p 56.50p 5000
18/01/2010 56.50p 56.50p 55.00p 56.50p 9932
15/01/2010 56.50p 57.50p 56.50p 56.50p 34000
14/01/2010 56.50p 56.50p 55.00p 56.50p 836399
13/01/2010 56.50p 60.00p 55.00p 56.50p 148674
12/01/2010 53.50p 54.50p 53.50p 54.50p 0
11/01/2010 54.00p 54.00p 53.00p 53.50p 2500
08/01/2010 55.00p 55.00p 53.00p 54.00p 5850
07/01/2010 55.00p 55.00p 53.00p 55.00p 4000
06/01/2010 55.00p 55.00p 55.00p 55.00p 0
05/01/2010 55.00p 55.00p 53.00p 55.00p 10000
04/01/2010 55.00p 55.00p 55.00p 55.00p 5000
31/12/2009 55.00p 55.00p 55.00p 55.00p 0
30/12/2009 55.00p 55.00p 55.00p 55.00p 0
29/12/2009 55.00p 55.00p 55.00p 55.00p 0
24/12/2009 54.50p 55.00p 54.50p 55.00p 0
23/12/2009 55.00p 56.00p 53.00p 55.00p 1569
22/12/2009 55.00p 55.00p 55.00p 55.00p 0
21/12/2009 55.00p 56.00p 53.00p 55.00p 750000
18/12/2009 55.00p 55.00p 52.00p 55.00p 5000
17/12/2009 55.00p 55.00p 54.00p 55.00p 800
16/12/2009 54.50p 55.00p 53.00p 55.00p 1280
15/12/2009 56.00p 56.00p 55.00p 56.00p 1000
14/12/2009 56.00p 56.00p 56.00p 56.00p 0
11/12/2009 56.00p 56.00p 56.00p 56.00p 0
10/12/2009 56.00p 56.00p 56.00p 56.00p 0
09/12/2009 56.00p 56.00p 56.00p 56.00p 0
08/12/2009 56.00p 56.00p 56.00p 56.00p 0
07/12/2009 56.00p 56.00p 55.00p 56.00p 1070
04/12/2009 56.00p 56.00p 56.00p 56.00p 0
03/12/2009 56.00p 56.00p 55.00p 56.00p 3500
02/12/2009 56.00p 58.00p 56.00p 56.00p 0
01/12/2009 57.50p 57.50p 55.00p 56.00p 28000
30/11/2009 57.50p 57.50p 57.50p 57.50p 0
27/11/2009 57.50p 57.50p 57.50p 57.50p 0
26/11/2009 57.50p 58.00p 57.50p 57.50p 0
25/11/2009 57.50p 57.50p 57.50p 57.50p 0
24/11/2009 57.50p 57.50p 57.50p 57.50p 0
23/11/2009 57.50p 57.50p 57.50p 57.50p 0
20/11/2009 57.50p 57.50p 57.50p 57.50p 0
19/11/2009 57.50p 57.50p 56.00p 57.50p 215000
18/11/2009 57.50p 57.50p 57.50p 57.50p 0
17/11/2009 57.50p 57.50p 57.50p 57.50p 0
16/11/2009 57.50p 57.50p 55.00p 57.50p 990
13/11/2009 57.50p 57.50p 57.50p 57.50p 0
12/11/2009 57.50p 57.50p 57.50p 57.50p 0
11/11/2009 57.50p 57.50p 57.50p 57.50p 0
10/11/2009 57.50p 57.50p 57.50p 57.50p 0
09/11/2009 57.50p 57.50p 56.50p 57.50p 100000
06/11/2009 57.00p 58.00p 57.50p 57.50p 20000
05/11/2009 57.00p 57.00p 57.00p 57.00p 0
04/11/2009 57.00p 58.00p 57.00p 57.00p 20000
03/11/2009 57.00p 57.00p 57.00p 57.00p 0
02/11/2009 57.00p 57.00p 57.00p 57.00p 0
30/10/2009 57.00p 57.00p 57.00p 57.00p 0
29/10/2009 57.00p 57.00p 57.00p 57.00p 0
28/10/2009 57.00p 57.00p 57.00p 57.00p 0
27/10/2009 57.00p 57.00p 57.00p 57.00p 0
26/10/2009 57.00p 58.12p 57.00p 57.00p 2000
23/10/2009 57.00p 57.00p 57.00p 57.00p 0
22/10/2009 57.00p 57.00p 57.00p 57.00p 0
21/10/2009 57.00p 57.00p 57.00p 57.00p 0
20/10/2009 56.00p 57.00p 56.00p 57.00p 0
19/10/2009 56.00p 56.00p 54.54p 56.00p 837
16/10/2009 56.00p 56.00p 56.00p 56.00p 0
15/10/2009 56.00p 56.00p 56.00p 56.00p 7500
14/10/2009 56.00p 56.00p 54.54p 56.00p 8312
13/10/2009 56.00p 57.71p 56.00p 56.00p 500
12/10/2009 56.00p 56.00p 56.00p 56.00p 0
09/10/2009 56.00p 56.00p 56.00p 56.00p 0
08/10/2009 56.00p 56.00p 56.00p 56.00p 0
07/10/2009 56.00p 57.71p 54.54p 56.00p 5864
06/10/2009 56.00p 56.00p 56.00p 56.00p 0
05/10/2009 56.00p 56.00p 56.00p 56.00p 0
02/10/2009 56.00p 56.00p 54.54p 56.00p 166
01/10/2009 56.00p 56.00p 56.00p 56.00p 0
30/09/2009 55.50p 56.00p 55.50p 56.00p 0
29/09/2009 55.50p 55.50p 55.50p 55.50p 50000
28/09/2009 55.50p 57.99p 55.50p 55.50p 1500
25/09/2009 55.50p 51.00p 51.00p 55.50p 15941
24/09/2009 55.00p 55.50p 55.00p 55.50p 0
23/09/2009 55.00p 55.00p 55.00p 55.00p 0
22/09/2009 55.50p 55.00p 52.50p 55.00p 7051
21/09/2009 55.50p 55.50p 55.50p 55.50p 0

*Close Price adjusted for both dividends and splits