Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/02/2025 23.30p 23.98p 23.16p 23.70p 372341
25/02/2025 23.30p 23.30p 22.82p 23.30p 38236
24/02/2025 22.50p 23.30p 22.25p 23.30p 730000
21/02/2025 22.50p 22.50p 22.33p 22.50p 0
20/02/2025 22.50p 22.50p 22.33p 22.50p 0
19/02/2025 22.50p 22.50p 22.00p 22.50p 51105
18/02/2025 22.50p 23.00p 22.25p 22.50p 51550
17/02/2025 22.50p 23.00p 22.11p 22.50p 66240
14/02/2025 21.70p 22.50p 21.60p 21.80p 305000
13/02/2025 21.70p 21.85p 21.70p 21.70p 0
12/02/2025 21.70p 22.00p 21.70p 21.70p 5000
11/02/2025 21.70p 21.85p 21.70p 21.70p 0
10/02/2025 21.70p 21.85p 21.70p 21.70p 0
07/02/2025 21.70p 22.00p 21.41p 21.70p 90200
06/02/2025 21.70p 22.00p 21.45p 21.70p 15001
05/02/2025 21.70p 21.70p 21.43p 21.70p 376
04/02/2025 21.70p 21.85p 21.40p 21.70p 11403
03/02/2025 21.70p 22.00p 21.70p 21.70p 12000
31/01/2025 21.70p 22.00p 21.43p 21.70p 263295
30/01/2025 21.70p 21.70p 21.42p 21.70p 9608
29/01/2025 21.70p 22.00p 21.40p 21.70p 18469
28/01/2025 21.70p 21.85p 21.70p 21.70p 0
27/01/2025 21.70p 21.70p 21.42p 21.70p 1000
24/01/2025 21.70p 21.70p 21.42p 21.70p 4500
23/01/2025 21.70p 21.85p 21.70p 21.70p 0
22/01/2025 21.70p 21.85p 21.70p 21.70p 0
21/01/2025 21.70p 21.70p 21.42p 21.70p 25079
20/01/2025 21.70p 21.70p 21.41p 21.70p 119819
17/01/2025 21.70p 21.70p 21.40p 21.70p 218456
16/01/2025 21.70p 22.00p 21.55p 21.70p 8496
15/01/2025 21.70p 21.70p 21.40p 21.70p 5
14/01/2025 21.50p 21.70p 21.50p 21.70p 12270
13/01/2025 21.50p 22.00p 21.10p 21.50p 7866
10/01/2025 21.50p 21.72p 21.50p 21.50p 0
09/01/2025 21.50p 21.72p 21.50p 21.50p 0
08/01/2025 21.20p 21.55p 21.06p 21.50p 55371
07/01/2025 20.70p 21.40p 20.70p 21.20p 80636
06/01/2025 20.50p 20.75p 20.40p 20.70p 336374
03/01/2025 20.50p 21.00p 20.05p 20.50p 10477
02/01/2025 20.50p 20.99p 20.05p 20.50p 5884
31/12/2024 20.00p 20.43p 20.00p 20.00p 0
30/12/2024 20.00p 21.00p 20.00p 20.00p 2500
27/12/2024 20.00p 21.00p 20.00p 20.00p 450
24/12/2024 20.00p 20.43p 20.00p 20.00p 0
23/12/2024 19.50p 20.00p 19.50p 20.00p 10000
20/12/2024 19.50p 19.50p 19.12p 19.50p 42500
19/12/2024 19.50p 19.50p 19.38p 19.50p 0
18/12/2024 19.50p 19.65p 19.50p 19.50p 70000
17/12/2024 19.50p 19.50p 19.00p 19.50p 94083
16/12/2024 19.50p 19.50p 19.30p 19.50p 30000
13/12/2024 18.50p 19.50p 18.50p 19.50p 810000
12/12/2024 18.50p 18.55p 18.50p 18.50p 40172
11/12/2024 19.50p 19.50p 18.50p 18.50p 52419
10/12/2024 19.50p 19.50p 19.00p 19.50p 56008
09/12/2024 19.50p 19.99p 19.22p 19.50p 223029
06/12/2024 19.00p 19.50p 19.00p 19.50p 43177
05/12/2024 20.00p 20.00p 17.03p 19.00p 604027
04/12/2024 22.50p 22.83p 22.50p 22.50p 0
03/12/2024 22.50p 22.83p 22.50p 22.50p 0
02/12/2024 22.50p 22.50p 22.03p 22.50p 3893
29/11/2024 22.50p 22.50p 22.05p 22.50p 5000
28/11/2024 22.50p 23.00p 22.50p 22.50p 2
27/11/2024 22.50p 23.00p 22.00p 22.50p 112
26/11/2024 22.50p 22.50p 22.08p 22.50p 9
25/11/2024 22.50p 23.00p 22.00p 22.50p 32600
22/11/2024 22.50p 22.83p 22.00p 22.50p 138500
21/11/2024 22.50p 22.50p 22.00p 22.50p 39084
20/11/2024 22.50p 22.50p 22.07p 22.50p 20000
19/11/2024 22.50p 23.00p 22.06p 22.50p 94621
18/11/2024 22.50p 22.50p 22.00p 22.50p 16076
15/11/2024 22.50p 22.83p 22.50p 22.50p 8
14/11/2024 22.50p 22.50p 22.07p 22.50p 17500
13/11/2024 22.50p 22.83p 22.50p 22.50p 0
12/11/2024 22.50p 22.50p 22.00p 22.50p 11071
11/11/2024 22.50p 22.50p 22.00p 22.50p 16614
08/11/2024 22.50p 22.83p 22.50p 22.50p 0
07/11/2024 22.50p 22.50p 22.07p 22.50p 22677
06/11/2024 22.50p 22.50p 22.02p 22.50p 8359
05/11/2024 22.50p 23.00p 22.50p 22.50p 43
04/11/2024 22.00p 22.50p 22.00p 22.50p 10000
01/11/2024 20.50p 22.00p 20.50p 22.00p 60061
31/10/2024 21.50p 21.50p 19.50p 20.50p 3866000
30/10/2024 21.50p 22.00p 21.02p 21.50p 61740
29/10/2024 21.50p 21.50p 21.34p 21.50p 70000
28/10/2024 20.00p 21.50p 19.64p 21.50p 106024
25/10/2024 20.00p 20.00p 20.00p 20.00p 250
24/10/2024 20.00p 20.00p 19.50p 19.50p 91068
23/10/2024 20.00p 21.00p 19.55p 20.00p 92293
22/10/2024 20.50p 20.50p 19.14p 20.00p 125991
21/10/2024 21.50p 22.00p 20.24p 21.00p 146914
18/10/2024 21.50p 22.00p 21.28p 21.50p 42591
17/10/2024 21.50p 22.00p 21.25p 21.50p 90279
16/10/2024 22.50p 22.50p 21.26p 21.50p 35000
15/10/2024 22.50p 22.50p 22.00p 22.50p 40483
14/10/2024 22.50p 22.62p 22.50p 22.50p 0
11/10/2024 22.50p 22.50p 22.02p 22.50p 2511
10/10/2024 22.50p 22.50p 22.20p 22.50p 95090
09/10/2024 22.50p 22.50p 22.30p 22.50p 15000
08/10/2024 22.50p 22.50p 22.00p 22.50p 331
07/10/2024 22.50p 22.50p 22.34p 22.50p 5171
04/10/2024 22.50p 22.50p 21.50p 22.50p 80000
03/10/2024 22.50p 22.72p 22.40p 22.50p 24405
02/10/2024 22.50p 22.80p 22.50p 22.50p 32000
01/10/2024 22.50p 23.00p 22.50p 22.50p 22143
30/09/2024 22.50p 22.95p 22.38p 22.50p 340000
27/09/2024 22.50p 22.50p 22.00p 22.50p 779540
26/09/2024 24.00p 24.38p 22.00p 22.50p 715607
25/09/2024 23.50p 23.75p 23.00p 23.00p 122903
24/09/2024 23.50p 23.50p 23.31p 23.50p 0
23/09/2024 23.50p 23.60p 23.50p 23.50p 98000
20/09/2024 23.50p 23.50p 23.48p 23.50p 0
19/09/2024 23.50p 24.00p 23.48p 23.50p 40045
18/09/2024 23.50p 23.50p 23.48p 23.50p 0
17/09/2024 24.50p 24.50p 23.50p 23.50p 8735
16/09/2024 24.50p 24.74p 24.00p 24.50p 2510
13/09/2024 24.50p 24.74p 24.05p 24.50p 10501
12/09/2024 27.00p 27.00p 24.50p 24.50p 47982
11/09/2024 27.00p 27.00p 26.06p 27.00p 3500
10/09/2024 27.00p 27.00p 26.18p 27.00p 9220
09/09/2024 27.00p 27.00p 26.37p 27.00p 32256
06/09/2024 27.00p 27.00p 26.79p 27.00p 500
05/09/2024 27.00p 27.14p 27.00p 27.00p 500
04/09/2024 27.00p 27.45p 26.88p 27.00p 9703
03/09/2024 27.00p 27.38p 26.78p 27.00p 10646
02/09/2024 27.00p 27.24p 27.00p 27.00p 0
30/08/2024 27.00p 27.24p 27.00p 27.00p 0
29/08/2024 27.00p 27.24p 27.00p 27.00p 0
28/08/2024 27.00p 27.88p 26.64p 27.00p 6579
27/08/2024 27.00p 27.88p 26.50p 27.00p 19612
23/08/2024 26.00p 27.00p 25.66p 27.00p 87937
22/08/2024 31.50p 31.50p 25.00p 26.00p 485480
21/08/2024 38.00p 38.00p 37.76p 38.00p 0
20/08/2024 38.00p 38.00p 37.50p 38.00p 20970
19/08/2024 38.00p 38.00p 37.72p 38.00p 3378
16/08/2024 38.00p 38.00p 37.70p 38.00p 12535
15/08/2024 38.00p 38.00p 37.68p 38.00p 1116
14/08/2024 37.50p 38.94p 37.50p 38.00p 39103
13/08/2024 37.50p 37.80p 37.50p 37.50p 232
12/08/2024 37.50p 37.50p 37.14p 37.50p 0
09/08/2024 37.50p 37.62p 37.50p 37.50p 750
08/08/2024 38.00p 38.00p 31.13p 37.50p 21780
07/08/2024 38.00p 38.00p 37.56p 38.00p 28681
06/08/2024 38.00p 38.00p 37.52p 38.00p 24
05/08/2024 38.00p 38.00p 37.50p 38.00p 27328
02/08/2024 38.00p 39.00p 37.25p 38.00p 45654
01/08/2024 38.00p 38.00p 37.65p 38.00p 3439
31/07/2024 38.00p 38.14p 38.00p 38.00p 0
30/07/2024 38.00p 38.14p 38.00p 38.00p 0
29/07/2024 38.00p 38.14p 38.00p 38.00p 0
26/07/2024 38.00p 38.14p 38.00p 38.00p 0
25/07/2024 38.00p 38.10p 37.56p 38.00p 12672
24/07/2024 38.00p 38.13p 38.00p 38.00p 2591
23/07/2024 38.50p 38.98p 37.50p 38.00p 13064
22/07/2024 38.50p 38.50p 37.36p 38.50p 2500
19/07/2024 38.50p 38.77p 38.41p 38.50p 0
18/07/2024 38.50p 38.50p 37.50p 38.50p 47500
17/07/2024 38.50p 39.25p 38.11p 38.50p 1209
16/07/2024 39.00p 39.00p 37.40p 38.50p 26412
15/07/2024 39.00p 39.64p 39.00p 39.00p 12571
12/07/2024 39.00p 39.52p 39.00p 39.00p 5795
11/07/2024 39.00p 39.64p 39.00p 39.00p 102
10/07/2024 39.00p 39.64p 39.00p 39.00p 609
09/07/2024 39.00p 39.00p 38.46p 39.00p 0
08/07/2024 39.00p 39.70p 38.40p 39.00p 156796
05/07/2024 40.00p 40.00p 38.50p 39.00p 2439018
04/07/2024 40.00p 40.00p 39.40p 40.00p 6315
03/07/2024 40.00p 40.00p 39.41p 40.00p 33853
02/07/2024 40.00p 40.00p 39.31p 40.00p 8000
01/07/2024 40.00p 40.67p 40.00p 40.00p 0
28/06/2024 40.00p 40.67p 40.00p 40.00p 0
27/06/2024 40.00p 40.00p 39.00p 40.00p 40822
26/06/2024 40.50p 40.50p 39.24p 40.00p 52302
25/06/2024 40.50p 40.77p 40.50p 40.50p 0
24/06/2024 41.00p 41.00p 39.00p 40.50p 16900
21/06/2024 41.00p 41.00p 40.25p 41.00p 2800
20/06/2024 41.00p 41.00p 40.50p 41.00p 908
19/06/2024 41.00p 41.00p 40.38p 41.00p 0
18/06/2024 41.00p 41.00p 40.71p 41.00p 10000
17/06/2024 41.00p 41.58p 41.00p 41.00p 9
14/06/2024 41.00p 41.00p 40.38p 41.00p 0
13/06/2024 41.00p 41.00p 40.55p 41.00p 73500
12/06/2024 41.00p 42.00p 41.00p 41.00p 187
11/06/2024 41.00p 41.85p 41.00p 41.00p 66450
10/06/2024 40.50p 41.88p 40.50p 41.00p 42198
07/06/2024 42.00p 42.00p 40.00p 40.50p 31864
06/06/2024 42.00p 42.40p 41.45p 42.00p 10021
05/06/2024 42.50p 42.90p 41.30p 42.00p 43442
04/06/2024 42.50p 42.50p 41.33p 42.50p 56700
03/06/2024 42.50p 42.94p 41.00p 42.50p 806339
31/05/2024 42.50p 43.45p 42.50p 42.50p 83000
30/05/2024 43.00p 43.00p 41.80p 42.50p 36118
29/05/2024 42.50p 43.00p 42.00p 43.00p 175000
28/05/2024 43.50p 43.50p 43.00p 43.00p 500000
24/05/2024 43.50p 43.50p 42.61p 43.50p 11400
23/05/2024 43.50p 43.50p 43.44p 43.50p 15000
22/05/2024 43.50p 43.50p 42.55p 43.50p 12302
21/05/2024 44.00p 44.00p 42.15p 43.50p 73690
20/05/2024 44.00p 44.22p 43.50p 44.00p 41293
17/05/2024 44.00p 44.19p 43.75p 44.00p 13100
16/05/2024 44.00p 44.35p 43.50p 44.00p 29542

*Close Price adjusted for both dividends and splits