Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/05/2024 44.00p 44.80p 44.00p 44.00p 24370
14/05/2024 44.00p 44.68p 43.38p 44.00p 63829
13/05/2024 44.00p 44.40p 43.75p 44.00p 42996
10/05/2024 44.00p 44.93p 41.55p 44.00p 315878
09/05/2024 42.50p 44.85p 42.50p 44.00p 131477
08/05/2024 41.50p 42.98p 41.50p 42.50p 58000
07/05/2024 41.00p 41.84p 40.50p 41.50p 305015
03/05/2024 41.00p 41.88p 40.90p 41.00p 32963
02/05/2024 41.00p 41.00p 40.33p 41.00p 0
01/05/2024 41.00p 41.88p 41.00p 41.00p 40000
30/04/2024 39.00p 41.00p 39.00p 41.00p 66155
29/04/2024 39.00p 39.00p 38.23p 39.00p 0
26/04/2024 39.00p 39.00p 38.62p 39.00p 0
25/04/2024 39.00p 39.00p 38.60p 39.00p 104
24/04/2024 39.00p 39.00p 38.52p 39.00p 25128
23/04/2024 39.00p 39.00p 38.52p 39.00p 5779
22/04/2024 39.00p 39.00p 38.45p 39.00p 80000
19/04/2024 39.00p 39.00p 38.50p 39.00p 259
18/04/2024 39.00p 39.00p 38.62p 39.00p 0
17/04/2024 39.00p 39.00p 38.62p 39.00p 0
16/04/2024 39.00p 39.00p 38.19p 39.00p 38889
15/04/2024 39.50p 39.50p 38.00p 38.50p 56841
12/04/2024 39.50p 39.57p 39.38p 39.50p 74000
11/04/2024 39.50p 39.50p 39.23p 39.50p 0
10/04/2024 39.50p 39.56p 39.50p 39.50p 50000
09/04/2024 39.50p 39.52p 39.50p 39.50p 5324
08/04/2024 39.50p 39.77p 39.50p 39.50p 22000
05/04/2024 39.00p 39.78p 38.91p 39.50p 50159
04/04/2024 39.00p 39.00p 38.23p 39.00p 0
03/04/2024 39.00p 39.78p 38.88p 39.00p 18062
02/04/2024 39.00p 39.90p 38.86p 39.00p 19265
28/03/2024 39.00p 39.80p 38.75p 39.00p 214576
27/03/2024 39.00p 39.18p 38.65p 39.00p 328695
26/03/2024 39.00p 39.25p 38.60p 38.60p 215250
25/03/2024 40.50p 40.50p 38.16p 39.00p 158455
22/03/2024 41.00p 41.00p 39.20p 40.50p 29090
21/03/2024 41.00p 41.87p 40.05p 41.00p 19060
20/03/2024 41.50p 41.50p 41.50p 41.00p 61441
19/03/2024 41.50p 41.88p 40.00p 41.50p 1425140
18/03/2024 41.50p 42.50p 41.00p 41.50p 132042
15/03/2024 38.50p 42.00p 38.50p 41.50p 882498
14/03/2024 37.50p 39.00p 37.50p 38.50p 238078
13/03/2024 37.00p 37.70p 36.50p 37.50p 81339
12/03/2024 37.00p 38.00p 36.12p 37.00p 417167
11/03/2024 37.00p 37.00p 36.12p 37.00p 26
08/03/2024 37.00p 37.94p 36.12p 37.00p 47
07/03/2024 37.00p 37.20p 36.12p 37.00p 31968
06/03/2024 35.50p 37.38p 35.50p 37.00p 19770
05/03/2024 34.00p 35.00p 34.00p 34.50p 1411
04/03/2024 33.00p 35.00p 33.00p 34.00p 94294
01/03/2024 31.50p 33.90p 31.00p 32.50p 88677
29/02/2024 31.00p 31.75p 31.00p 31.00p 12023
28/02/2024 31.00p 32.00p 30.00p 31.00p 5230425
27/02/2024 31.00p 32.00p 30.00p 32.00p 5453912
26/02/2024 31.00p 32.00p 30.00p 31.00p 643891
23/02/2024 31.00p 31.00p 30.00p 31.00p 122068
22/02/2024 31.00p 31.00p 30.86p 31.00p 0
21/02/2024 31.00p 31.00p 30.75p 31.00p 959
20/02/2024 31.00p 31.00p 30.00p 31.00p 50
19/02/2024 31.00p 31.00p 30.86p 31.00p 0
16/02/2024 31.00p 31.00p 30.50p 31.00p 2429
15/02/2024 31.00p 31.00p 30.86p 31.00p 0
14/02/2024 31.00p 31.00p 30.80p 31.00p 37343
13/02/2024 33.50p 33.50p 30.00p 31.00p 319382
12/02/2024 34.00p 34.00p 33.00p 33.50p 59530
09/02/2024 34.00p 34.00p 33.13p 34.00p 52591
08/02/2024 34.00p 34.94p 33.00p 34.00p 110003
07/02/2024 34.50p 34.50p 33.00p 34.00p 10563
06/02/2024 34.00p 34.00p 33.13p 34.00p 98420
05/02/2024 34.00p 34.00p 33.13p 34.00p 25000
02/02/2024 34.00p 34.00p 33.90p 34.00p 7500
01/02/2024 34.00p 34.00p 33.77p 34.00p 0
31/01/2024 34.00p 34.00p 33.77p 34.00p 0
30/01/2024 34.00p 34.00p 33.77p 34.00p 0
29/01/2024 34.50p 34.50p 33.72p 34.00p 38035
26/01/2024 34.00p 34.00p 33.72p 34.00p 1758
25/01/2024 34.00p 34.00p 33.72p 34.00p 5527
24/01/2024 34.00p 34.00p 33.72p 34.00p 3523
23/01/2024 34.00p 34.00p 33.60p 34.00p 304700
22/01/2024 34.00p 34.39p 33.70p 34.00p 185044
19/01/2024 34.00p 34.00p 33.46p 34.00p 0
18/01/2024 34.00p 34.00p 33.70p 34.00p 14976
17/01/2024 34.00p 34.00p 33.46p 34.00p 0
16/01/2024 34.00p 34.00p 33.46p 34.00p 0
15/01/2024 34.00p 34.00p 33.46p 34.00p 0
12/01/2024 34.50p 34.80p 33.60p 34.00p 479377
11/01/2024 34.50p 35.70p 34.50p 34.50p 170035
10/01/2024 33.00p 34.80p 33.00p 34.50p 281007
09/01/2024 33.00p 34.00p 32.75p 33.00p 50478
08/01/2024 33.00p 33.03p 32.63p 33.00p 35198
05/01/2024 33.00p 33.01p 33.00p 33.00p 5000
04/01/2024 33.00p 34.00p 33.00p 33.00p 58681
03/01/2024 32.50p 33.00p 32.50p 33.00p 260000
02/01/2024 32.50p 32.94p 32.26p 32.50p 82352
29/12/2023 32.50p 33.00p 32.50p 32.50p 59500
28/12/2023 32.50p 33.00p 32.50p 32.50p 40702
27/12/2023 32.50p 32.70p 32.50p 32.50p 4389
22/12/2023 32.50p 32.63p 32.50p 32.50p 0
21/12/2023 32.50p 32.62p 32.50p 32.50p 0
20/12/2023 32.00p 32.80p 32.00p 32.50p 105000
19/12/2023 31.50p 33.00p 31.50p 32.00p 70214
18/12/2023 31.50p 32.00p 31.30p 31.50p 15452
15/12/2023 31.50p 31.75p 31.50p 31.50p 5000
14/12/2023 32.00p 32.25p 32.00p 32.00p 0
13/12/2023 32.50p 32.50p 31.25p 32.00p 24727
12/12/2023 32.50p 32.50p 32.30p 32.50p 10000
11/12/2023 32.50p 32.50p 32.28p 32.50p 2055
08/12/2023 32.50p 33.00p 32.28p 32.50p 4415
07/12/2023 32.50p 32.50p 32.28p 32.50p 0
06/12/2023 33.00p 33.00p 32.00p 32.50p 15000
05/12/2023 35.00p 35.00p 32.25p 33.00p 19960
04/12/2023 34.50p 34.50p 33.82p 34.50p 0
01/12/2023 34.50p 34.50p 33.18p 34.50p 3528
30/11/2023 34.50p 34.50p 33.82p 34.50p 0
29/11/2023 34.50p 34.50p 33.82p 34.50p 0
28/11/2023 34.50p 34.50p 33.05p 34.50p 10000
27/11/2023 34.50p 34.50p 33.37p 34.50p 9000
24/11/2023 34.50p 34.50p 33.82p 34.50p 0
23/11/2023 34.50p 34.50p 33.36p 34.50p 1193
22/11/2023 34.50p 34.50p 33.95p 34.50p 14839
21/11/2023 33.50p 34.50p 32.30p 34.50p 34809
20/11/2023 33.50p 33.50p 32.83p 33.50p 0
17/11/2023 33.50p 33.95p 33.00p 33.50p 81161
16/11/2023 33.50p 33.95p 33.48p 33.50p 20440
15/11/2023 33.50p 33.75p 33.50p 33.50p 25000
14/11/2023 33.50p 33.50p 33.50p 33.50p 30000
13/11/2023 33.50p 35.00p 32.18p 33.50p 9757
10/11/2023 33.50p 33.50p 32.37p 33.50p 0
09/11/2023 33.50p 33.50p 32.37p 33.50p 0
08/11/2023 33.50p 33.50p 32.80p 33.50p 30125
07/11/2023 33.50p 34.00p 33.50p 33.50p 20000
06/11/2023 33.50p 33.50p 32.75p 33.50p 4
03/11/2023 35.50p 35.50p 33.10p 33.50p 30165
02/11/2023 35.50p 35.62p 35.50p 35.50p 0
01/11/2023 35.50p 35.62p 35.50p 35.50p 0
31/10/2023 35.50p 35.50p 33.80p 35.50p 15518
30/10/2023 35.50p 35.62p 35.50p 35.50p 0
27/10/2023 35.50p 35.62p 35.50p 35.50p 0
26/10/2023 35.50p 35.62p 35.50p 35.50p 0
25/10/2023 35.50p 35.62p 35.50p 35.50p 0
24/10/2023 35.50p 36.00p 35.02p 35.50p 83680
23/10/2023 35.50p 35.62p 35.50p 35.50p 0
20/10/2023 35.50p 35.62p 35.50p 35.50p 0
19/10/2023 35.50p 35.50p 35.02p 35.50p 10000
18/10/2023 35.50p 35.50p 35.00p 35.50p 20000
17/10/2023 36.00p 36.00p 35.02p 35.50p 900
16/10/2023 36.00p 36.71p 36.00p 36.00p 0
13/10/2023 36.00p 36.71p 36.00p 36.00p 0
12/10/2023 36.00p 36.00p 35.02p 36.00p 5000
11/10/2023 36.00p 36.00p 35.00p 36.00p 25000
10/10/2023 35.50p 36.00p 35.00p 36.00p 11142
09/10/2023 35.50p 37.00p 35.50p 35.50p 1750
06/10/2023 35.50p 35.50p 34.00p 35.50p 19226
05/10/2023 34.00p 34.00p 33.80p 34.00p 3329
04/10/2023 34.00p 34.00p 33.80p 34.00p 7651
03/10/2023 36.50p 36.50p 32.00p 33.00p 529951
02/10/2023 39.50p 39.50p 36.15p 37.50p 64205
29/09/2023 46.00p 46.00p 39.00p 39.50p 164681
28/09/2023 46.00p 46.13p 46.00p 46.00p 0
27/09/2023 46.00p 46.00p 45.00p 46.00p 3651
26/09/2023 46.00p 46.13p 46.00p 46.00p 0
25/09/2023 46.00p 46.13p 46.00p 46.00p 0
22/09/2023 46.00p 46.00p 45.25p 46.00p 10000
21/09/2023 46.00p 46.00p 45.05p 46.00p 53858
20/09/2023 46.00p 46.13p 46.00p 46.00p 0
19/09/2023 46.00p 46.00p 45.99p 46.00p 60000
18/09/2023 46.00p 46.00p 45.55p 46.00p 19034
15/09/2023 46.00p 46.13p 46.00p 46.00p 0
14/09/2023 46.00p 46.13p 46.00p 46.00p 0
13/09/2023 46.00p 46.00p 45.70p 46.00p 0
12/09/2023 46.00p 46.00p 45.70p 46.00p 0
11/09/2023 46.00p 46.00p 45.99p 46.00p 20540
08/09/2023 46.00p 46.00p 45.70p 46.00p 0
07/09/2023 46.00p 46.00p 45.70p 46.00p 0
06/09/2023 46.00p 46.47p 46.00p 46.00p 43
05/09/2023 46.00p 46.00p 45.70p 46.00p 0
04/09/2023 46.00p 46.00p 45.70p 46.00p 0
01/09/2023 46.00p 46.00p 45.88p 46.00p 2493
31/08/2023 46.00p 46.00p 45.88p 46.00p 332
30/08/2023 46.00p 46.00p 45.88p 46.00p 2000
29/08/2023 46.00p 46.00p 45.80p 46.00p 42679
25/08/2023 46.00p 46.80p 46.00p 46.00p 12000
24/08/2023 46.00p 46.50p 46.00p 46.00p 10000
23/08/2023 46.00p 46.50p 45.60p 46.00p 18500
22/08/2023 46.00p 47.00p 45.55p 46.00p 20000
21/08/2023 46.00p 46.50p 46.00p 46.00p 40000
18/08/2023 46.00p 46.80p 46.00p 46.00p 2500
17/08/2023 46.00p 46.85p 46.00p 46.00p 636000
16/08/2023 46.00p 46.00p 45.70p 46.00p 0
15/08/2023 46.00p 46.16p 46.00p 46.00p 16417
14/08/2023 46.00p 46.16p 46.00p 46.00p 159
11/08/2023 46.00p 46.25p 46.00p 46.00p 387206
10/08/2023 46.00p 46.99p 46.00p 46.00p 10000
09/08/2023 46.00p 46.99p 45.39p 46.00p 30054
08/08/2023 46.00p 46.00p 45.38p 46.00p 19130
07/08/2023 46.50p 47.00p 45.00p 46.00p 157000
04/08/2023 46.50p 46.50p 46.05p 46.50p 90000
03/08/2023 46.50p 47.00p 46.50p 46.50p 10638
02/08/2023 46.50p 46.50p 46.00p 46.20p 22076
01/08/2023 46.50p 46.81p 46.50p 46.50p 0

*Close Price adjusted for both dividends and splits