Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/06/2020 30.00p 30.00p 29.50p 29.50p 1326
01/06/2020 30.00p 30.39p 30.00p 30.00p 3633
29/05/2020 30.00p 30.45p 29.00p 30.00p 466674
28/05/2020 30.00p 30.00p 29.40p 30.00p 400701
27/05/2020 30.00p 30.00p 29.00p 30.00p 16757
26/05/2020 28.50p 29.75p 28.00p 29.50p 167451
25/05/2020 29.00p 29.00p 28.00p 28.50p 17482
22/05/2020 29.00p 29.00p 28.00p 28.50p 17482
21/05/2020 29.50p 29.50p 28.00p 29.00p 60289
20/05/2020 30.50p 30.50p 28.40p 29.50p 214541
19/05/2020 28.50p 31.00p 28.50p 30.50p 89019
18/05/2020 28.00p 28.00p 28.00p 28.00p 0
15/05/2020 28.00p 28.00p 28.00p 28.00p 0
14/05/2020 28.00p 28.00p 28.00p 28.00p 0
13/05/2020 28.00p 28.00p 28.00p 28.00p 7418218
12/05/2020 28.00p 28.00p 27.25p 28.00p 806
11/05/2020 28.00p 28.00p 27.00p 28.00p 2000
08/05/2020 28.00p 28.00p 28.00p 28.00p 0
07/05/2020 28.00p 28.00p 28.00p 28.00p 0
06/05/2020 28.00p 28.00p 28.00p 28.00p 2000
05/05/2020 28.00p 28.00p 28.00p 28.00p 0
04/05/2020 28.00p 28.00p 26.00p 28.00p 7500
01/05/2020 27.50p 29.00p 27.00p 28.00p 18540
30/04/2020 27.00p 27.50p 25.19p 27.50p 6
29/04/2020 23.00p 27.16p 22.60p 27.00p 83104
28/04/2020 22.50p 24.00p 22.50p 23.00p 8133
27/04/2020 24.50p 24.50p 22.00p 22.50p 67173
24/04/2020 24.50p 25.00p 24.00p 24.50p 34757
23/04/2020 26.00p 26.00p 24.00p 24.50p 49131
22/04/2020 27.00p 29.00p 25.00p 26.00p 175095
21/04/2020 27.00p 31.85p 27.00p 28.50p 121314
20/04/2020 26.50p 29.00p 26.50p 27.00p 183381
17/04/2020 26.50p 27.00p 24.00p 26.50p 39848
16/04/2020 26.50p 26.50p 26.50p 26.50p 0
15/04/2020 27.00p 27.00p 25.00p 26.50p 10000
14/04/2020 28.00p 28.50p 27.00p 27.00p 179
13/04/2020 28.00p 28.00p 28.00p 28.00p 0
10/04/2020 28.00p 28.00p 28.00p 28.00p 0
09/04/2020 28.00p 28.00p 28.00p 28.00p 0
08/04/2020 28.50p 29.67p 28.00p 28.00p 27000
07/04/2020 28.50p 28.50p 28.50p 28.50p 0
06/04/2020 28.50p 28.65p 28.00p 28.50p 11200
03/04/2020 28.50p 28.50p 28.00p 28.50p 5000
02/04/2020 32.50p 32.50p 27.00p 28.50p 56800
01/04/2020 32.50p 32.50p 32.50p 32.50p 0
31/03/2020 32.50p 32.50p 32.50p 32.50p 0
30/03/2020 33.00p 33.00p 31.00p 32.50p 8000
27/03/2020 33.00p 33.00p 33.00p 33.00p 0
26/03/2020 33.00p 33.00p 33.00p 33.00p 0
25/03/2020 34.00p 34.00p 33.00p 33.00p 5000
24/03/2020 36.50p 36.50p 35.00p 36.00p 4500
23/03/2020 36.50p 36.50p 35.00p 36.50p 8500
20/03/2020 36.50p 36.50p 36.50p 36.50p 0
19/03/2020 36.50p 36.50p 35.00p 36.50p 3337
18/03/2020 36.50p 36.50p 36.50p 36.50p 0
17/03/2020 36.50p 36.50p 36.50p 36.50p 0
16/03/2020 38.50p 38.50p 33.25p 36.50p 76711
13/03/2020 38.50p 38.50p 37.00p 38.50p 100
12/03/2020 38.50p 38.50p 37.00p 38.50p 7447
11/03/2020 36.50p 39.25p 36.50p 38.50p 37313
10/03/2020 36.00p 37.75p 34.10p 36.00p 5291
09/03/2020 35.50p 35.50p 32.00p 35.50p 45000
06/03/2020 36.00p 38.00p 36.00p 36.50p 8800
05/03/2020 36.00p 36.00p 36.00p 36.00p 0
04/03/2020 36.00p 37.00p 36.00p 36.00p 5000
03/03/2020 36.00p 36.98p 35.20p 36.00p 4048
02/03/2020 36.00p 36.00p 35.00p 36.00p 95900
28/02/2020 38.50p 38.50p 35.00p 36.00p 32452
27/02/2020 39.00p 41.00p 37.36p 39.00p 55600
26/02/2020 38.50p 40.00p 37.60p 39.00p 35000
25/02/2020 38.50p 38.80p 38.50p 38.50p 3205
24/02/2020 39.50p 41.00p 37.25p 38.50p 528226
21/02/2020 34.00p 39.00p 34.00p 39.00p 686029
20/02/2020 31.00p 35.00p 30.66p 34.00p 6672126
19/02/2020 26.50p 32.50p 26.50p 31.00p 3404219
18/02/2020 26.50p 28.00p 26.00p 26.00p 25511
17/02/2020 29.00p 29.00p 26.00p 26.50p 35250
14/02/2020 34.00p 34.00p 28.00p 29.00p 755837
13/02/2020 34.00p 34.00p 34.00p 34.00p 0
12/02/2020 34.00p 34.00p 33.00p 34.00p 59000
11/02/2020 34.00p 34.00p 33.00p 34.00p 22500
10/02/2020 34.50p 34.50p 32.00p 34.00p 725593
07/02/2020 34.50p 34.50p 34.00p 34.50p 5000
06/02/2020 34.50p 34.50p 34.00p 34.50p 50560
05/02/2020 36.50p 37.00p 34.50p 34.50p 22332
04/02/2020 36.50p 36.50p 36.50p 36.50p 0
03/02/2020 37.00p 37.00p 35.00p 36.50p 8200
31/01/2020 37.00p 37.00p 37.00p 37.00p 0
30/01/2020 37.00p 37.00p 36.00p 37.00p 5965
29/01/2020 37.00p 37.00p 37.00p 37.00p 0
28/01/2020 37.00p 37.00p 36.00p 37.00p 9600
27/01/2020 37.00p 37.00p 37.00p 37.00p 0
24/01/2020 38.00p 38.00p 36.00p 37.00p 22205
23/01/2020 38.00p 38.00p 38.00p 38.00p 0
22/01/2020 38.00p 40.00p 36.00p 38.00p 309000
21/01/2020 38.00p 38.00p 38.00p 38.00p 0
20/01/2020 38.00p 38.00p 38.00p 38.00p 0
17/01/2020 38.00p 38.00p 38.00p 38.00p 0
16/01/2020 38.00p 38.00p 36.00p 38.00p 10120
15/01/2020 38.00p 39.00p 36.00p 38.00p 14580
14/01/2020 38.00p 38.00p 38.00p 38.00p 10000
13/01/2020 38.00p 38.00p 38.00p 38.00p 0
10/01/2020 38.00p 38.00p 38.00p 38.00p 26290
09/01/2020 38.00p 40.00p 36.00p 38.00p 20244
08/01/2020 38.00p 38.00p 36.00p 38.00p 761500
07/01/2020 37.00p 37.00p 37.00p 37.00p 0
06/01/2020 37.00p 37.00p 37.00p 37.00p 0
03/01/2020 37.00p 37.00p 37.00p 37.00p 0
02/01/2020 37.00p 37.00p 37.00p 37.00p 0
01/01/2020 37.00p 38.00p 37.00p 37.00p 4037
31/12/2019 37.00p 38.00p 37.00p 37.00p 4037
30/12/2019 37.00p 37.00p 37.00p 37.00p 0
27/12/2019 38.00p 38.00p 36.00p 37.00p 83847
26/12/2019 38.00p 38.00p 38.00p 38.00p 0
25/12/2019 38.00p 38.00p 38.00p 38.00p 0
24/12/2019 38.00p 38.00p 38.00p 38.00p 0
23/12/2019 38.50p 38.50p 38.00p 38.00p 0
20/12/2019 38.50p 38.50p 38.50p 38.50p 0
19/12/2019 38.50p 38.50p 38.50p 38.50p 0
18/12/2019 38.50p 39.00p 38.00p 38.50p 34000
17/12/2019 38.50p 38.50p 38.50p 38.50p 0
16/12/2019 38.50p 40.00p 38.50p 38.50p 3722
13/12/2019 38.50p 38.50p 38.00p 38.50p 0
12/12/2019 38.00p 38.00p 38.00p 38.00p 0
11/12/2019 39.50p 39.50p 37.00p 38.00p 16200
10/12/2019 39.50p 39.50p 38.00p 39.50p 1398
09/12/2019 39.50p 39.50p 39.50p 39.50p 0
06/12/2019 39.50p 39.50p 39.50p 39.50p 0
05/12/2019 40.50p 40.50p 39.50p 39.50p 18600
04/12/2019 41.00p 42.00p 40.00p 40.50p 18628
03/12/2019 41.00p 41.00p 40.70p 41.00p 25850
02/12/2019 41.00p 41.00p 41.00p 41.00p 0
29/11/2019 41.00p 41.00p 40.05p 41.00p 11400
28/11/2019 41.00p 41.00p 40.00p 41.00p 56672
27/11/2019 41.00p 42.00p 41.00p 41.00p 10000
26/11/2019 41.00p 41.00p 40.00p 41.00p 547
25/11/2019 41.00p 41.00p 41.00p 41.00p 0
22/11/2019 41.00p 41.00p 40.70p 41.00p 3852
21/11/2019 41.50p 41.50p 40.85p 41.00p 51000
20/11/2019 42.00p 42.00p 41.50p 41.50p 0
19/11/2019 42.50p 42.50p 41.00p 42.00p 9625
18/11/2019 42.50p 42.50p 41.00p 42.50p 1305
15/11/2019 42.50p 42.50p 42.50p 42.50p 0
14/11/2019 42.50p 42.50p 42.50p 42.50p 0
13/11/2019 42.50p 42.50p 41.00p 42.50p 6300
12/11/2019 43.50p 44.00p 42.00p 42.50p 25116
11/11/2019 43.50p 43.50p 43.00p 43.50p 10000
08/11/2019 43.50p 43.50p 43.40p 43.50p 23027
07/11/2019 43.50p 43.60p 43.50p 43.50p 5000
06/11/2019 43.50p 43.50p 43.00p 43.50p 115310
05/11/2019 43.50p 43.60p 43.50p 43.50p 13100
04/11/2019 43.50p 43.50p 43.00p 43.50p 5000
01/11/2019 43.50p 43.50p 43.50p 43.50p 0
31/10/2019 43.50p 43.50p 42.00p 43.50p 15000
30/10/2019 43.50p 43.50p 43.50p 43.50p 0
29/10/2019 43.50p 43.90p 43.50p 43.50p 1600
28/10/2019 43.50p 44.00p 43.50p 43.50p 6550
25/10/2019 43.50p 43.50p 43.50p 43.50p 0
24/10/2019 43.00p 43.99p 43.00p 43.50p 4000
23/10/2019 41.50p 44.00p 41.50p 43.00p 47274
22/10/2019 41.50p 41.50p 41.50p 41.50p 0
21/10/2019 42.50p 42.50p 40.00p 41.50p 12040
18/10/2019 42.50p 42.95p 42.50p 42.50p 7848
17/10/2019 45.50p 45.50p 42.30p 42.30p 2000
16/10/2019 48.20p 48.20p 47.40p 47.50p 14250
15/10/2019 48.50p 49.00p 48.50p 49.00p 1043353
14/10/2019 48.50p 49.00p 48.50p 48.50p 8889
11/10/2019 48.50p 49.00p 48.50p 48.50p 120756
10/10/2019 50.50p 50.50p 48.50p 48.50p 3000
09/10/2019 50.50p 50.50p 50.50p 50.50p 0
08/10/2019 51.00p 51.00p 50.50p 50.50p 0
07/10/2019 51.00p 51.00p 51.00p 51.00p 0
04/10/2019 51.00p 51.00p 51.00p 51.00p 0
03/10/2019 51.00p 51.00p 51.00p 51.00p 0
02/10/2019 51.00p 51.00p 51.00p 51.00p 0
01/10/2019 52.00p 52.00p 51.00p 51.00p 0
30/09/2019 52.00p 52.00p 52.00p 52.00p 0
27/09/2019 54.50p 54.50p 50.00p 52.00p 686878
26/09/2019 53.50p 55.20p 51.15p 54.00p 169343
25/09/2019 56.00p 56.00p 55.25p 56.00p 31636
24/09/2019 56.00p 56.00p 56.00p 56.00p 0
23/09/2019 56.00p 56.00p 55.00p 56.00p 63926
20/09/2019 54.50p 56.00p 54.50p 56.00p 0
19/09/2019 54.50p 57.00p 54.50p 54.50p 12982
18/09/2019 54.50p 54.50p 54.50p 54.50p 0
17/09/2019 54.50p 54.50p 54.50p 54.50p 0
16/09/2019 54.50p 54.50p 54.50p 54.50p 0
13/09/2019 54.50p 54.50p 54.50p 54.50p 0
12/09/2019 54.50p 54.50p 54.50p 54.50p 0
11/09/2019 54.50p 55.00p 54.50p 54.50p 5400
10/09/2019 54.50p 54.50p 54.50p 54.50p 0
09/09/2019 54.50p 54.62p 54.50p 54.50p 2000
06/09/2019 54.50p 57.00p 54.50p 54.50p 17227
05/09/2019 54.50p 54.50p 54.01p 54.50p 5000
04/09/2019 56.00p 57.00p 54.00p 54.50p 266845
03/09/2019 56.00p 56.25p 56.00p 56.00p 68
02/09/2019 56.00p 57.00p 56.00p 56.00p 2678
30/08/2019 56.00p 56.20p 55.02p 56.00p 20000
29/08/2019 56.00p 56.00p 56.00p 56.00p 0
28/08/2019 56.00p 56.00p 55.00p 56.00p 55920

*Close Price adjusted for both dividends and splits