Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/07/2023 46.50p 46.50p 46.24p 46.50p 25000
13/07/2023 46.50p 46.63p 46.00p 46.50p 0
12/07/2023 47.00p 47.00p 46.00p 46.00p 104350
11/07/2023 47.00p 47.00p 46.35p 47.00p 6860
10/07/2023 47.00p 47.00p 47.00p 47.00p 68118
07/07/2023 47.00p 47.00p 46.60p 47.00p 164
06/07/2023 47.00p 47.00p 47.00p 47.00p 42
05/07/2023 46.50p 47.00p 45.55p 47.00p 166583
04/07/2023 46.50p 46.50p 46.30p 46.50p 2022
03/07/2023 46.50p 46.50p 46.30p 46.50p 2
30/06/2023 46.50p 46.62p 46.50p 46.50p 3000
29/06/2023 46.50p 46.50p 46.27p 46.50p 0
28/06/2023 47.00p 48.00p 46.50p 46.50p 14036
27/06/2023 47.00p 47.00p 46.60p 47.00p 500
26/06/2023 47.00p 47.00p 47.00p 47.00p 0
23/06/2023 47.50p 47.50p 47.00p 47.00p 28650
22/06/2023 47.50p 47.50p 47.23p 47.50p 0
21/06/2023 47.50p 47.50p 47.23p 47.50p 0
20/06/2023 47.50p 47.58p 47.50p 47.50p 10000
19/06/2023 48.50p 48.50p 47.50p 47.50p 23026
16/06/2023 48.50p 48.50p 48.10p 48.50p 21
15/06/2023 48.50p 49.00p 48.50p 48.50p 1700
14/06/2023 48.50p 48.77p 48.00p 48.50p 51175
13/06/2023 48.50p 48.55p 48.50p 48.50p 0
12/06/2023 48.50p 48.50p 48.19p 48.50p 10000
09/06/2023 48.50p 48.50p 48.00p 48.50p 30018
08/06/2023 48.50p 48.55p 48.50p 48.50p 0
07/06/2023 48.00p 49.00p 48.00p 48.50p 25000
06/06/2023 47.50p 48.37p 47.22p 48.00p 0
05/06/2023 46.50p 48.50p 46.50p 47.50p 95012
02/06/2023 46.50p 46.50p 46.00p 46.50p 174
01/06/2023 46.50p 46.50p 46.00p 46.50p 2914
31/05/2023 48.00p 48.00p 46.23p 46.50p 24353
30/05/2023 48.00p 48.00p 47.11p 48.00p 4975
26/05/2023 48.00p 48.90p 47.00p 48.00p 52875
25/05/2023 47.00p 48.00p 47.00p 48.00p 37750
24/05/2023 48.00p 48.00p 46.25p 47.00p 78366
23/05/2023 48.00p 48.00p 47.70p 48.00p 0
22/05/2023 48.00p 48.24p 47.23p 48.00p 19079
19/05/2023 48.00p 48.00p 47.85p 48.00p 0
18/05/2023 48.00p 48.50p 47.23p 48.00p 10820
17/05/2023 48.00p 48.00p 47.23p 48.00p 3438
16/05/2023 48.00p 48.00p 47.70p 48.00p 0
15/05/2023 48.00p 48.00p 47.70p 48.00p 0
12/05/2023 48.00p 48.00p 47.70p 48.00p 0
11/05/2023 48.00p 48.00p 47.70p 48.00p 0
10/05/2023 48.00p 48.00p 47.22p 48.00p 1000
09/05/2023 47.50p 48.00p 47.50p 48.00p 30000
05/05/2023 47.50p 48.00p 47.11p 47.50p 457
04/05/2023 47.50p 47.50p 47.50p 47.50p 2500
03/05/2023 47.50p 47.67p 47.11p 47.50p 2566
02/05/2023 47.50p 47.50p 47.33p 47.50p 0
28/04/2023 47.50p 47.50p 47.11p 47.50p 10500
27/04/2023 47.50p 47.50p 47.11p 47.50p 180
26/04/2023 47.50p 47.50p 47.33p 47.50p 0
25/04/2023 47.50p 47.50p 47.11p 47.50p 15794
24/04/2023 47.50p 47.50p 47.33p 47.50p 2393
21/04/2023 49.10p 49.10p 47.25p 47.50p 598623
20/04/2023 49.10p 49.10p 48.77p 49.10p 224
19/04/2023 49.10p 49.10p 49.10p 49.10p 0
18/04/2023 49.10p 49.10p 48.77p 49.10p 820
17/04/2023 49.10p 49.10p 48.22p 49.10p 20752
14/04/2023 51.00p 51.00p 48.00p 49.10p 40379
13/04/2023 51.00p 51.44p 51.00p 51.00p 0
12/04/2023 51.50p 51.50p 50.11p 51.00p 6867
11/04/2023 51.50p 51.50p 51.00p 51.50p 315
06/04/2023 51.50p 51.50p 51.00p 51.50p 427
05/04/2023 51.50p 51.67p 51.50p 51.50p 0
04/04/2023 51.50p 51.50p 51.00p 51.50p 49000
03/04/2023 52.50p 52.50p 50.75p 51.50p 45364
31/03/2023 52.50p 52.50p 51.00p 52.50p 37784
30/03/2023 52.50p 54.00p 52.50p 52.50p 10001
29/03/2023 51.50p 51.50p 51.25p 51.50p 9700
28/03/2023 51.50p 51.50p 50.50p 51.50p 13200
27/03/2023 50.00p 51.50p 50.00p 51.50p 22891
24/03/2023 52.50p 52.64p 49.25p 50.00p 95651
23/03/2023 52.50p 52.85p 52.50p 52.50p 174
22/03/2023 52.50p 52.50p 51.67p 52.00p 0
21/03/2023 52.50p 52.50p 51.75p 52.50p 0
20/03/2023 52.50p 52.50p 51.75p 52.50p 0
17/03/2023 52.50p 52.50p 51.75p 52.50p 0
16/03/2023 52.50p 52.50p 51.56p 52.50p 810
15/03/2023 52.50p 52.50p 51.45p 52.50p 200
14/03/2023 52.50p 52.50p 51.15p 52.50p 50856
13/03/2023 52.50p 52.70p 52.50p 52.50p 5000
10/03/2023 54.00p 54.00p 51.14p 52.50p 70261
09/03/2023 54.00p 54.00p 53.04p 54.00p 37772
08/03/2023 55.00p 55.00p 53.50p 54.00p 40426
07/03/2023 55.50p 55.50p 54.00p 55.00p 8187
06/03/2023 55.50p 55.50p 55.00p 55.50p 6013
03/03/2023 57.50p 57.73p 55.50p 55.50p 25755
02/03/2023 57.50p 57.50p 56.65p 57.50p 707
01/03/2023 57.50p 57.88p 57.50p 57.50p 38000
28/02/2023 57.50p 57.88p 56.30p 57.50p 10227
27/02/2023 58.00p 58.00p 57.30p 57.50p 4550099
24/02/2023 58.00p 58.40p 58.00p 58.00p 856
23/02/2023 57.00p 58.45p 57.00p 58.00p 12811
22/02/2023 58.50p 58.50p 57.00p 57.00p 32669
21/02/2023 58.50p 58.89p 57.30p 58.50p 754
20/02/2023 58.50p 58.50p 57.10p 58.50p 279817
17/02/2023 58.50p 59.50p 58.50p 58.50p 33
16/02/2023 58.50p 58.50p 58.04p 58.50p 0
15/02/2023 56.50p 59.12p 56.50p 58.50p 153686
14/02/2023 54.50p 57.20p 54.50p 56.50p 58294
13/02/2023 54.50p 54.50p 54.45p 54.50p 20000
10/02/2023 54.50p 54.50p 54.10p 54.50p 20516
09/02/2023 54.50p 54.50p 54.00p 54.50p 24000
08/02/2023 56.50p 56.50p 54.00p 54.50p 24179
07/02/2023 54.50p 58.00p 54.50p 56.50p 985983
06/02/2023 53.50p 53.50p 52.16p 53.50p 100
03/02/2023 53.50p 54.00p 53.50p 53.50p 0
02/02/2023 53.50p 53.50p 52.12p 53.50p 5000
01/02/2023 53.50p 54.00p 53.50p 53.50p 0
31/01/2023 53.50p 54.20p 52.10p 53.50p 11060
30/01/2023 53.50p 54.40p 50.00p 53.50p 557821
27/01/2023 56.00p 56.00p 52.00p 53.50p 52623
26/01/2023 57.25p 57.25p 55.50p 56.00p 3000
25/01/2023 57.25p 57.25p 56.00p 57.25p 9129
24/01/2023 57.25p 57.90p 57.25p 57.25p 1616120
23/01/2023 57.25p 58.34p 57.25p 57.25p 0
20/01/2023 57.25p 57.90p 57.25p 57.25p 910011
19/01/2023 57.25p 57.25p 57.25p 57.25p 556451
18/01/2023 57.25p 57.80p 56.10p 57.25p 15887
17/01/2023 56.25p 58.80p 56.25p 57.25p 102477
16/01/2023 54.00p 58.00p 53.00p 56.25p 144946
13/01/2023 54.00p 54.00p 53.00p 54.00p 18949
12/01/2023 54.00p 54.00p 53.00p 54.00p 34949
11/01/2023 54.00p 54.30p 54.00p 54.00p 10189
10/01/2023 53.50p 54.23p 53.50p 54.00p 0
09/01/2023 51.50p 54.30p 51.50p 53.50p 11778
06/01/2023 50.00p 51.89p 50.00p 51.50p 7950
05/01/2023 49.50p 50.84p 48.88p 50.00p 760315
04/01/2023 49.50p 49.50p 49.03p 49.50p 0
03/01/2023 49.50p 49.50p 48.88p 49.50p 17
30/12/2022 49.50p 49.50p 49.03p 49.50p 0
29/12/2022 49.50p 51.49p 48.77p 49.50p 79069
28/12/2022 48.00p 51.49p 48.00p 49.50p 42892
23/12/2022 48.00p 48.00p 47.50p 48.00p 9979
22/12/2022 45.00p 49.90p 45.00p 48.00p 85579
21/12/2022 45.00p 45.00p 44.50p 45.00p 94
20/12/2022 45.00p 45.00p 44.11p 45.00p 11630
19/12/2022 44.50p 45.85p 44.50p 45.00p 10500
16/12/2022 44.50p 44.50p 43.76p 44.50p 23660
15/12/2022 44.50p 46.00p 44.50p 44.50p 1060
14/12/2022 44.50p 46.00p 44.50p 44.50p 6589
13/12/2022 44.00p 45.00p 44.00p 44.50p 8834
12/12/2022 43.50p 45.00p 43.00p 44.00p 44828
09/12/2022 43.50p 43.50p 43.17p 43.50p 0
08/12/2022 43.50p 43.50p 43.22p 43.50p 750
07/12/2022 43.50p 43.50p 43.22p 43.50p 3000
06/12/2022 43.50p 43.50p 43.00p 43.50p 2339
05/12/2022 43.50p 43.50p 43.50p 43.50p 25000
02/12/2022 43.50p 43.50p 43.22p 43.50p 18639
01/12/2022 43.50p 43.50p 43.15p 43.50p 174
30/11/2022 43.50p 43.50p 43.11p 43.50p 88360
29/11/2022 43.50p 43.50p 43.23p 43.50p 0
28/11/2022 43.50p 43.89p 43.50p 43.50p 9569
25/11/2022 43.50p 43.50p 43.23p 43.50p 0
24/11/2022 43.50p 44.00p 43.50p 43.50p 23583
23/11/2022 43.50p 43.50p 43.27p 43.50p 52936
22/11/2022 43.50p 43.50p 43.27p 43.50p 47
21/11/2022 43.50p 43.50p 43.27p 43.50p 650
18/11/2022 43.50p 44.00p 43.14p 43.50p 8500
17/11/2022 43.50p 43.50p 43.38p 43.50p 0
16/11/2022 43.50p 44.00p 43.00p 43.50p 68872
15/11/2022 43.50p 43.50p 43.38p 43.50p 0
14/11/2022 43.50p 43.50p 43.00p 43.50p 5482631
11/11/2022 43.50p 44.00p 43.00p 43.50p 16616
10/11/2022 43.50p 43.50p 43.10p 43.50p 15418
09/11/2022 43.50p 43.50p 43.38p 43.50p 0
08/11/2022 43.00p 43.80p 43.00p 43.50p 28300
07/11/2022 43.00p 43.00p 42.75p 43.00p 0
04/11/2022 43.00p 43.20p 42.00p 43.00p 2923757
03/11/2022 45.00p 45.00p 42.00p 43.00p 123901
02/11/2022 45.50p 45.50p 44.10p 45.00p 1722
01/11/2022 45.50p 45.50p 44.10p 45.50p 1753
31/10/2022 45.50p 46.00p 44.00p 45.50p 90846
28/10/2022 45.50p 45.50p 45.50p 45.50p 9362
27/10/2022 45.50p 45.50p 45.15p 45.50p 0
26/10/2022 45.50p 46.00p 44.28p 45.50p 37191
25/10/2022 45.50p 45.50p 44.15p 45.50p 143
24/10/2022 45.50p 45.50p 44.28p 45.50p 9456
21/10/2022 47.50p 47.50p 44.28p 45.50p 7863
20/10/2022 47.50p 47.50p 46.00p 47.50p 5000
19/10/2022 47.50p 47.50p 46.82p 47.50p 0
18/10/2022 47.50p 48.45p 47.50p 47.50p 21250
17/10/2022 47.50p 47.50p 46.82p 47.50p 0
14/10/2022 47.50p 47.50p 46.82p 47.50p 0
13/10/2022 47.50p 47.50p 46.00p 47.50p 198
12/10/2022 48.50p 48.50p 47.00p 47.50p 12238
11/10/2022 49.00p 49.00p 48.00p 48.50p 5000
10/10/2022 49.00p 49.00p 48.06p 49.00p 1861
07/10/2022 49.00p 50.00p 48.84p 49.00p 15119
06/10/2022 49.00p 49.00p 48.84p 49.00p 2022
05/10/2022 49.00p 49.00p 48.84p 49.00p 2000
04/10/2022 49.00p 49.00p 48.00p 49.00p 500
03/10/2022 49.00p 49.05p 48.20p 49.00p 28364
30/09/2022 49.00p 49.20p 49.00p 49.00p 33315
29/09/2022 49.00p 49.50p 48.04p 49.00p 67539
28/09/2022 50.20p 50.20p 48.00p 49.00p 8000

*Close Price adjusted for both dividends and splits