Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/09/2015 146.50p 148.50p 145.30p 146.50p 107370
29/09/2015 146.00p 155.97p 146.00p 146.50p 33963
28/09/2015 146.00p 147.90p 146.00p 146.00p 5000
25/09/2015 146.00p 147.00p 144.40p 146.00p 114861
24/09/2015 146.00p 146.00p 146.00p 146.00p 5820
23/09/2015 146.00p 146.00p 140.00p 146.00p 54938
22/09/2015 147.00p 147.64p 145.00p 146.00p 8684
21/09/2015 146.00p 148.00p 145.00p 147.00p 5898
18/09/2015 146.50p 148.00p 146.00p 146.00p 2000
17/09/2015 146.00p 146.00p 144.00p 146.00p 12270
16/09/2015 146.00p 148.00p 146.00p 146.00p 679
15/09/2015 146.00p 147.00p 144.00p 146.00p 19630
14/09/2015 146.00p 148.00p 145.00p 146.00p 13920
11/09/2015 144.50p 146.00p 144.00p 146.00p 21745
10/09/2015 144.50p 144.95p 144.00p 144.50p 5126
09/09/2015 144.50p 145.00p 144.00p 144.50p 3352
08/09/2015 144.50p 144.50p 144.50p 144.50p 0
07/09/2015 144.50p 144.50p 144.50p 144.50p 20000
04/09/2015 144.50p 144.50p 144.50p 144.50p 0
03/09/2015 144.50p 144.50p 144.50p 144.50p 0
02/09/2015 144.50p 144.50p 144.50p 144.50p 38994
01/09/2015 144.50p 144.95p 144.50p 144.50p 1114
28/08/2015 144.50p 145.00p 144.50p 144.50p 6627
27/08/2015 144.50p 144.50p 144.00p 144.50p 5000
26/08/2015 144.50p 144.50p 144.00p 144.50p 48852
25/08/2015 144.50p 145.00p 144.50p 144.50p 3415
24/08/2015 145.50p 145.50p 144.00p 144.50p 32688
21/08/2015 145.50p 146.00p 144.00p 145.50p 983974
20/08/2015 143.00p 145.50p 143.00p 145.50p 712768
19/08/2015 143.00p 143.00p 140.00p 143.00p 0
18/08/2015 143.00p 143.00p 143.00p 143.00p 9000
17/08/2015 143.00p 143.00p 143.00p 143.00p 559
14/08/2015 143.00p 143.00p 140.00p 143.00p 5265
13/08/2015 143.00p 143.00p 143.00p 143.00p 0
12/08/2015 143.00p 143.00p 142.00p 143.00p 5265
11/08/2015 143.00p 143.00p 142.00p 143.00p 4330
10/08/2015 143.00p 143.00p 143.00p 143.00p 251
07/08/2015 143.00p 143.00p 143.00p 143.00p 0
06/08/2015 143.00p 143.00p 142.00p 143.00p 5000
05/08/2015 143.00p 144.00p 143.00p 143.00p 14748
04/08/2015 141.50p 144.00p 140.00p 143.00p 574409
03/08/2015 140.00p 142.00p 140.00p 141.50p 250150
31/07/2015 140.00p 140.00p 140.00p 140.00p 0
30/07/2015 140.00p 140.60p 137.50p 140.00p 5742
29/07/2015 140.00p 140.00p 137.75p 140.00p 1855
28/07/2015 141.62p 141.62p 138.25p 140.00p 70582
27/07/2015 139.13p 139.13p 139.00p 139.13p 25555
24/07/2015 139.13p 140.00p 138.00p 139.13p 1176
23/07/2015 139.13p 139.75p 139.13p 139.13p 12616
22/07/2015 139.13p 139.13p 139.13p 139.13p 1800
21/07/2015 139.13p 139.13p 139.13p 139.13p 0
20/07/2015 139.13p 139.13p 138.25p 139.13p 115161
17/07/2015 139.13p 139.13p 139.13p 139.13p 0
16/07/2015 138.75p 139.13p 138.75p 139.13p 25000
15/07/2015 135.50p 139.00p 135.50p 138.50p 23817
14/07/2015 134.50p 135.50p 133.00p 135.50p 27939
13/07/2015 131.50p 135.00p 131.50p 134.50p 14824
10/07/2015 131.50p 132.00p 131.50p 131.50p 9904
09/07/2015 131.50p 131.50p 131.50p 131.50p 0
08/07/2015 131.50p 131.50p 131.00p 131.50p 0
07/07/2015 131.50p 131.50p 131.50p 131.50p 6700
06/07/2015 131.50p 131.50p 128.50p 131.50p 202850
03/07/2015 131.50p 131.50p 131.00p 131.50p 364000
02/07/2015 131.50p 131.50p 131.50p 131.50p 0
01/07/2015 130.50p 131.75p 130.50p 131.50p 3000
30/06/2015 130.50p 130.50p 130.00p 130.50p 2500
29/06/2015 130.50p 131.00p 130.50p 130.50p 0
26/06/2015 131.00p 131.00p 131.00p 131.00p 107542
25/06/2015 130.50p 131.00p 130.50p 131.00p 4780
24/06/2015 128.00p 130.50p 128.00p 130.50p 500659
23/06/2015 128.00p 129.00p 128.00p 128.00p 114074
22/06/2015 126.00p 128.00p 126.00p 128.00p 672476
19/06/2015 126.00p 126.00p 126.00p 126.00p 0
18/06/2015 126.00p 126.00p 126.00p 126.00p 0
17/06/2015 126.00p 126.50p 123.50p 126.00p 292
16/06/2015 124.00p 126.00p 124.00p 126.00p 3698
15/06/2015 124.00p 124.00p 123.00p 124.00p 4000
12/06/2015 124.00p 124.00p 123.00p 124.00p 15000
11/06/2015 124.00p 124.00p 121.50p 124.00p 0
10/06/2015 124.00p 124.00p 123.00p 124.00p 3710
09/06/2015 123.50p 124.00p 122.00p 124.00p 67325
08/06/2015 123.00p 123.50p 123.00p 123.50p 0
05/06/2015 123.00p 123.00p 120.00p 123.00p 7479151
04/06/2015 123.00p 123.00p 123.00p 123.00p 0
03/06/2015 123.00p 123.00p 121.48p 123.00p 13117
02/06/2015 123.00p 123.00p 123.00p 123.00p 0
01/06/2015 123.00p 123.00p 122.00p 123.00p 377000
29/05/2015 123.00p 123.00p 122.00p 123.00p 698
28/05/2015 123.00p 124.50p 121.48p 123.00p 9298
27/05/2015 123.00p 125.00p 121.00p 123.00p 12195
26/05/2015 123.50p 123.50p 121.00p 123.50p 61511
22/05/2015 123.50p 123.50p 123.50p 123.50p 9700
21/05/2015 123.50p 123.50p 121.00p 123.50p 374290
20/05/2015 123.50p 123.50p 123.50p 123.50p 0
19/05/2015 123.50p 123.50p 123.50p 123.50p 0
18/05/2015 123.50p 123.50p 123.00p 123.50p 3000
15/05/2015 123.50p 123.50p 123.50p 123.50p 0
14/05/2015 123.50p 123.50p 121.00p 123.50p 109418
13/05/2015 122.50p 123.50p 117.00p 123.50p 389508
12/05/2015 123.00p 123.00p 122.00p 122.50p 177000
11/05/2015 124.50p 124.50p 123.00p 123.00p 6891
08/05/2015 127.00p 127.00p 124.26p 124.50p 11500
07/05/2015 127.00p 127.00p 127.00p 127.00p 0
06/05/2015 127.00p 127.50p 127.00p 127.00p 7660
05/05/2015 127.00p 127.00p 126.35p 127.00p 1600
01/05/2015 127.00p 127.00p 126.35p 127.00p 3273
30/04/2015 127.00p 127.00p 127.00p 127.00p 17800
29/04/2015 127.00p 127.00p 127.00p 127.00p 63777
28/04/2015 127.00p 127.00p 126.50p 127.00p 1522
27/04/2015 127.00p 127.00p 126.30p 127.00p 2000
24/04/2015 127.00p 127.00p 127.00p 127.00p 5570
23/04/2015 127.00p 127.00p 127.00p 127.00p 0
22/04/2015 127.00p 127.00p 127.00p 127.00p 0
21/04/2015 127.00p 128.00p 127.00p 127.00p 3739
20/04/2015 127.00p 127.75p 126.50p 127.00p 28149
17/04/2015 127.00p 127.00p 127.00p 127.00p 0
16/04/2015 127.00p 127.00p 126.00p 127.00p 26
15/04/2015 127.00p 127.00p 127.00p 127.00p 0
14/04/2015 127.00p 127.00p 127.00p 127.00p 0
13/04/2015 127.00p 127.00p 127.00p 127.00p 0
10/04/2015 127.00p 127.00p 126.02p 127.00p 2219
09/04/2015 127.00p 127.00p 127.00p 127.00p 0
08/04/2015 127.00p 127.20p 127.00p 127.00p 2935
07/04/2015 127.00p 127.00p 127.00p 127.00p 0
02/04/2015 127.00p 127.00p 127.00p 127.00p 0
01/04/2015 127.00p 127.00p 126.00p 127.00p 20918
31/03/2015 127.00p 127.00p 127.00p 127.00p 0
30/03/2015 127.00p 127.20p 127.00p 127.00p 3382
27/03/2015 127.00p 128.06p 126.00p 127.00p 54131
26/03/2015 127.00p 127.00p 127.00p 127.00p 0
25/03/2015 127.00p 127.00p 125.00p 127.00p 0
24/03/2015 127.00p 127.20p 126.25p 127.00p 80760
23/03/2015 127.00p 127.00p 127.00p 127.00p 0
20/03/2015 127.00p 127.00p 127.00p 127.00p 0
19/03/2015 127.50p 127.80p 126.50p 127.00p 300845
18/03/2015 127.50p 127.60p 125.00p 127.50p 38839
17/03/2015 127.50p 127.50p 127.00p 127.50p 8052
16/03/2015 127.50p 128.00p 127.50p 127.50p 5424
13/03/2015 127.50p 128.00p 127.50p 127.50p 840893
12/03/2015 127.50p 127.50p 127.50p 127.50p 0
11/03/2015 127.50p 127.50p 127.00p 127.50p 7950
10/03/2015 127.50p 127.50p 127.50p 127.50p 0
09/03/2015 127.50p 127.50p 127.00p 127.50p 5733
06/03/2015 127.50p 127.75p 127.00p 127.50p 17235
05/03/2015 127.50p 127.75p 127.00p 127.50p 18252
04/03/2015 127.50p 127.50p 127.50p 127.50p 0
03/03/2015 127.50p 128.00p 127.00p 127.50p 324592
02/03/2015 127.50p 128.00p 127.00p 127.50p 344068
27/02/2015 127.50p 128.00p 127.25p 127.50p 767782
26/02/2015 127.50p 127.50p 127.35p 127.50p 18624
25/02/2015 127.50p 128.00p 127.50p 127.50p 246350
24/02/2015 127.50p 127.50p 127.50p 127.50p 10000
23/02/2015 127.50p 127.50p 127.50p 127.50p 0
20/02/2015 127.50p 127.50p 127.35p 127.50p 5033
19/02/2015 127.50p 127.50p 127.00p 127.50p 65844
18/02/2015 127.50p 127.50p 127.00p 127.50p 65503
17/02/2015 129.00p 129.00p 126.50p 127.50p 24808
16/02/2015 129.00p 129.00p 128.80p 129.00p 68
13/02/2015 129.00p 129.00p 128.00p 129.00p 207579
12/02/2015 129.00p 129.00p 128.80p 129.00p 1999
11/02/2015 130.50p 130.50p 128.00p 129.00p 783
10/02/2015 132.00p 132.00p 129.00p 130.50p 29747
09/02/2015 132.00p 132.00p 130.50p 132.00p 14910
06/02/2015 132.00p 132.00p 130.00p 132.00p 17500
05/02/2015 132.00p 132.00p 124.08p 132.00p 23581
04/02/2015 132.00p 132.00p 130.00p 132.00p 18242
03/02/2015 132.00p 132.00p 132.00p 132.00p 1700
02/02/2015 132.00p 132.96p 132.00p 132.00p 707645
30/01/2015 131.50p 133.00p 130.00p 132.00p 933144
29/01/2015 131.50p 131.50p 127.00p 131.50p 46313
28/01/2015 130.50p 132.75p 129.00p 131.50p 35365
27/01/2015 130.00p 132.00p 130.00p 130.00p 5300
26/01/2015 130.00p 130.00p 130.00p 130.00p 0
23/01/2015 130.00p 132.00p 129.50p 130.00p 405793
22/01/2015 130.00p 131.00p 128.00p 130.00p 10000
21/01/2015 129.00p 130.00p 128.45p 130.00p 18691
20/01/2015 131.50p 131.50p 128.00p 129.00p 12223
19/01/2015 131.50p 131.50p 129.00p 131.50p 4060
16/01/2015 131.50p 131.50p 131.50p 131.50p 0
15/01/2015 132.50p 133.60p 129.00p 131.50p 23641
14/01/2015 134.00p 135.00p 131.00p 132.50p 25880
13/01/2015 133.50p 139.58p 133.50p 134.00p 71040
12/01/2015 130.00p 135.00p 130.00p 133.50p 596545
09/01/2015 126.50p 133.00p 126.50p 129.00p 55381
08/01/2015 125.00p 128.95p 124.00p 126.50p 5268
07/01/2015 122.50p 125.00p 122.50p 125.00p 14350
06/01/2015 116.50p 123.96p 116.50p 122.50p 866459
05/01/2015 116.50p 118.50p 114.00p 116.50p 20200
02/01/2015 116.50p 116.50p 116.50p 116.50p 0
31/12/2014 116.50p 118.00p 116.50p 116.50p 1530
30/12/2014 116.50p 116.50p 116.50p 116.50p 0
29/12/2014 116.50p 116.50p 116.50p 116.50p 0
24/12/2014 116.50p 116.50p 116.50p 116.50p 0
23/12/2014 115.63p 117.87p 114.00p 116.50p 5718
22/12/2014 115.00p 118.00p 114.68p 115.63p 15126
19/12/2014 113.00p 117.00p 112.00p 115.00p 56562
18/12/2014 112.00p 113.00p 112.00p 113.00p 28910
17/12/2014 112.00p 112.00p 111.00p 112.00p 109276
16/12/2014 112.00p 112.00p 111.24p 112.00p 4795
15/12/2014 111.50p 113.00p 111.00p 113.00p 89522

*Close Price adjusted for both dividends and splits