Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/01/2022 54.50p 56.90p 52.55p 55.50p 63707
04/01/2022 51.00p 57.00p 51.00p 54.50p 2281053
31/12/2021 50.00p 51.42p 49.10p 50.00p 6673
30/12/2021 51.00p 51.44p 50.00p 50.00p 7289
29/12/2021 51.00p 51.50p 50.00p 51.00p 26182
27/12/2021 51.00p 51.44p 51.00p 51.00p 777
24/12/2021 51.00p 51.44p 51.00p 51.00p 777
23/12/2021 51.00p 51.00p 50.00p 51.00p 349
22/12/2021 51.50p 51.50p 50.00p 51.00p 1000
21/12/2021 51.50p 51.50p 51.44p 51.50p 1442
20/12/2021 51.50p 51.50p 50.21p 51.50p 2450
17/12/2021 51.50p 51.50p 51.50p 51.50p 0
16/12/2021 51.50p 51.50p 50.00p 51.50p 644
15/12/2021 51.50p 51.58p 50.00p 51.50p 14725
14/12/2021 51.50p 51.50p 51.50p 51.50p 0
13/12/2021 51.50p 51.50p 51.50p 51.50p 0
10/12/2021 51.50p 51.65p 50.21p 51.50p 25682
09/12/2021 52.50p 52.50p 50.21p 51.50p 13850
08/12/2021 52.50p 52.50p 52.50p 52.50p 0
07/12/2021 52.50p 52.50p 50.25p 52.50p 513
06/12/2021 52.50p 52.50p 50.21p 52.50p 2886
03/12/2021 52.50p 52.68p 52.50p 52.50p 5104
02/12/2021 52.50p 52.68p 51.05p 52.50p 5175
01/12/2021 52.50p 52.70p 52.00p 52.50p 547
30/11/2021 53.50p 53.50p 52.00p 52.50p 6655
29/11/2021 53.50p 53.50p 52.00p 53.50p 5429
26/11/2021 53.50p 53.50p 52.00p 53.50p 5396
25/11/2021 53.50p 53.50p 52.90p 53.50p 2511
24/11/2021 53.50p 53.50p 53.50p 53.50p 0
23/11/2021 53.50p 53.50p 52.00p 53.50p 289031
22/11/2021 53.50p 53.50p 52.50p 53.50p 62804
19/11/2021 53.50p 53.50p 53.00p 53.50p 100
18/11/2021 52.50p 52.50p 52.50p 52.50p 10891
17/11/2021 52.50p 52.75p 52.01p 52.50p 100978
16/11/2021 52.50p 52.75p 51.00p 52.50p 124196
15/11/2021 52.50p 53.00p 52.50p 52.50p 42518
12/11/2021 52.00p 52.95p 52.00p 52.50p 175810
11/11/2021 52.00p 53.00p 52.00p 52.00p 380000
10/11/2021 52.00p 52.00p 52.00p 52.00p 0
09/11/2021 52.00p 52.00p 51.30p 52.00p 3140
08/11/2021 52.00p 52.95p 52.00p 52.00p 294
05/11/2021 52.00p 52.00p 51.00p 52.00p 51394
04/11/2021 52.00p 53.00p 51.88p 52.00p 6818
03/11/2021 52.00p 52.00p 51.88p 52.00p 8000
02/11/2021 52.00p 53.00p 52.00p 52.00p 1358
01/11/2021 52.00p 53.00p 52.00p 52.00p 6867
29/10/2021 54.00p 54.00p 51.50p 52.00p 31102
28/10/2021 54.50p 54.50p 54.00p 54.00p 5065
27/10/2021 54.50p 54.80p 54.50p 54.50p 4010
26/10/2021 54.50p 54.75p 54.00p 54.50p 14663
25/10/2021 54.50p 54.50p 54.00p 54.50p 6
22/10/2021 55.00p 55.00p 51.90p 54.50p 1207800
21/10/2021 55.00p 55.00p 54.00p 55.00p 1500
20/10/2021 55.00p 55.00p 55.00p 55.00p 0
19/10/2021 55.00p 55.10p 54.00p 55.00p 13683
18/10/2021 55.00p 56.00p 55.00p 55.00p 1036
15/10/2021 55.00p 55.55p 55.00p 55.00p 106132
14/10/2021 55.00p 55.90p 54.30p 55.00p 12110
13/10/2021 55.00p 55.00p 55.00p 55.00p 325000
12/10/2021 55.00p 55.00p 54.00p 55.00p 1627
11/10/2021 55.00p 55.70p 54.00p 55.00p 3612
08/10/2021 55.00p 55.75p 55.00p 55.00p 193178
07/10/2021 55.00p 55.80p 54.00p 55.00p 614
06/10/2021 55.00p 55.00p 53.00p 55.00p 16317
05/10/2021 57.00p 57.00p 54.10p 55.00p 39401
04/10/2021 57.50p 57.50p 56.00p 57.00p 7859
01/10/2021 57.50p 57.50p 57.50p 57.50p 0
30/09/2021 57.50p 57.50p 56.05p 57.50p 383
29/09/2021 58.00p 58.00p 56.04p 57.50p 49874
28/09/2021 58.50p 58.50p 57.00p 58.00p 25832
27/09/2021 58.50p 58.50p 58.00p 58.50p 72426
24/09/2021 58.50p 58.50p 58.34p 58.50p 6400
23/09/2021 58.25p 61.40p 56.00p 58.50p 271753
22/09/2021 57.00p 57.60p 55.88p 57.00p 35546
21/09/2021 57.00p 57.70p 57.00p 57.00p 12352
20/09/2021 57.00p 58.08p 55.80p 57.00p 83340
17/09/2021 57.00p 58.04p 57.00p 57.00p 1702
16/09/2021 57.00p 58.12p 57.00p 57.00p 1077
15/09/2021 57.00p 57.00p 56.66p 57.00p 52
14/09/2021 57.00p 58.20p 57.00p 57.00p 8750
13/09/2021 57.50p 57.50p 56.40p 57.00p 169093
10/09/2021 57.50p 59.44p 57.50p 57.50p 31825
09/09/2021 56.50p 56.80p 55.00p 56.50p 16515
08/09/2021 61.00p 61.00p 55.65p 56.50p 254783
07/09/2021 61.00p 62.00p 60.55p 61.00p 11157
06/09/2021 61.00p 61.36p 60.60p 61.00p 17477
03/09/2021 61.00p 61.40p 60.55p 61.00p 4592
02/09/2021 61.00p 61.50p 60.51p 61.00p 27760
01/09/2021 61.00p 61.90p 60.30p 61.00p 63689
31/08/2021 60.00p 61.00p 60.00p 61.00p 23066
30/08/2021 60.00p 60.90p 59.42p 60.00p 11314
27/08/2021 60.00p 60.90p 59.42p 60.00p 11314
26/08/2021 60.00p 60.60p 59.35p 60.00p 6257
25/08/2021 59.00p 61.00p 59.00p 60.00p 108691
24/08/2021 58.00p 60.00p 57.10p 59.00p 126022
23/08/2021 57.00p 58.45p 56.30p 58.00p 47317
20/08/2021 55.00p 57.00p 55.00p 57.00p 15000
19/08/2021 55.00p 55.70p 54.20p 55.00p 17277
18/08/2021 56.50p 57.00p 54.50p 55.00p 28366
17/08/2021 55.50p 57.00p 55.50p 56.50p 26517
16/08/2021 55.00p 56.00p 55.00p 55.50p 74008
13/08/2021 54.50p 56.00p 54.50p 55.00p 64988
12/08/2021 55.00p 55.00p 54.50p 54.50p 45760
11/08/2021 55.00p 56.72p 53.00p 55.00p 124086
10/08/2021 55.50p 56.72p 54.67p 55.00p 39730
09/08/2021 55.50p 56.90p 54.60p 55.50p 164513
06/08/2021 55.00p 57.00p 53.40p 55.50p 22747
05/08/2021 55.00p 55.00p 53.00p 55.00p 4014
04/08/2021 55.00p 56.00p 55.00p 55.00p 326
03/08/2021 54.00p 55.00p 54.00p 55.00p 9000
02/08/2021 54.00p 54.70p 53.99p 54.00p 54673
30/07/2021 54.00p 54.00p 53.00p 54.00p 50000
29/07/2021 54.50p 55.70p 51.50p 54.00p 116293
28/07/2021 54.50p 54.50p 54.50p 54.50p 0
27/07/2021 55.50p 56.14p 54.00p 54.50p 3379
26/07/2021 55.50p 56.19p 55.05p 55.50p 17951
23/07/2021 55.50p 55.50p 55.05p 55.50p 3781
22/07/2021 55.50p 56.28p 55.50p 55.50p 399
21/07/2021 55.50p 55.50p 55.50p 55.50p 0
20/07/2021 55.50p 56.15p 54.15p 55.50p 19326
19/07/2021 57.00p 57.80p 55.00p 55.50p 35885
16/07/2021 57.00p 58.75p 55.20p 57.00p 65160
15/07/2021 57.50p 57.99p 56.61p 57.00p 656602
14/07/2021 57.50p 59.00p 56.65p 57.50p 631086
13/07/2021 55.50p 59.00p 55.50p 57.50p 84315
12/07/2021 53.00p 53.30p 52.00p 53.00p 985
09/07/2021 53.00p 54.00p 52.40p 53.00p 8025
08/07/2021 53.00p 53.20p 53.00p 53.00p 3322687
07/07/2021 52.50p 53.30p 51.95p 53.00p 12279
06/07/2021 49.00p 52.50p 49.00p 52.50p 73200
05/07/2021 48.50p 49.90p 47.55p 49.00p 6996
02/07/2021 47.00p 49.00p 46.25p 48.50p 109546
01/07/2021 47.00p 48.15p 46.15p 47.00p 2105
30/06/2021 47.00p 48.34p 46.10p 47.00p 22418
29/06/2021 48.50p 49.40p 45.10p 47.00p 142230
28/06/2021 50.00p 50.35p 47.00p 48.50p 113465
25/06/2021 50.00p 50.40p 49.00p 50.00p 6450
24/06/2021 50.00p 50.45p 49.20p 50.00p 11989
23/06/2021 50.50p 50.50p 48.64p 50.00p 16412
22/06/2021 51.50p 51.80p 49.30p 50.50p 42794
21/06/2021 52.00p 52.00p 50.60p 51.50p 50294
18/06/2021 53.50p 53.95p 51.00p 52.00p 63127
17/06/2021 54.00p 54.25p 52.15p 53.50p 54177
16/06/2021 55.00p 55.30p 52.68p 54.00p 21750
15/06/2021 55.50p 55.50p 54.36p 55.00p 208000
14/06/2021 55.50p 56.85p 54.00p 55.50p 39094
11/06/2021 55.50p 55.59p 54.00p 55.50p 81419
10/06/2021 55.50p 55.65p 54.08p 55.50p 36378
09/06/2021 55.25p 56.00p 54.50p 55.50p 65945
08/06/2021 55.25p 55.74p 53.50p 55.25p 12021
07/06/2021 55.25p 55.84p 54.29p 55.25p 23507
04/06/2021 55.25p 55.25p 54.27p 55.25p 35600
03/06/2021 56.50p 56.50p 53.44p 55.25p 86461
02/06/2021 56.50p 58.00p 55.88p 56.50p 12085
01/06/2021 56.50p 57.75p 55.88p 56.50p 51079
31/05/2021 56.50p 58.00p 55.86p 56.50p 10065
28/05/2021 56.50p 58.00p 55.86p 56.50p 10065
27/05/2021 56.50p 56.80p 54.25p 56.50p 34367
26/05/2021 57.00p 58.32p 54.26p 56.50p 38045
25/05/2021 57.00p 58.40p 55.80p 57.00p 27280
24/05/2021 56.50p 58.74p 55.00p 57.00p 80431
21/05/2021 54.50p 56.70p 54.01p 55.50p 4900792
20/05/2021 56.00p 56.00p 53.55p 54.50p 641421
19/05/2021 56.00p 57.40p 56.00p 56.00p 15200
18/05/2021 57.00p 57.64p 55.00p 56.50p 25105
17/05/2021 53.50p 58.00p 53.50p 56.50p 72570
14/05/2021 50.50p 54.80p 49.43p 53.50p 78047
13/05/2021 50.50p 51.50p 49.35p 50.50p 102446
12/05/2021 50.50p 51.50p 49.30p 50.50p 11000
11/05/2021 49.85p 51.50p 49.08p 50.50p 111055
10/05/2021 48.50p 51.00p 48.30p 49.85p 100692
07/05/2021 48.50p 49.55p 47.45p 48.50p 5041249
06/05/2021 48.50p 48.50p 47.80p 48.50p 5976
05/05/2021 49.70p 49.70p 47.91p 48.90p 66891
04/05/2021 48.50p 50.40p 48.00p 49.70p 187308
03/05/2021 47.50p 50.00p 47.50p 48.50p 110050
30/04/2021 47.50p 50.00p 47.50p 48.50p 110050
29/04/2021 46.20p 48.00p 46.20p 47.50p 119072
28/04/2021 46.20p 47.04p 45.85p 46.20p 60100
27/04/2021 45.90p 47.00p 44.40p 46.20p 108103
26/04/2021 46.50p 48.00p 43.50p 45.90p 358299
23/04/2021 46.80p 46.80p 45.00p 46.50p 20088
22/04/2021 47.50p 48.00p 45.25p 46.80p 62875
21/04/2021 50.20p 50.20p 46.25p 47.50p 96205
20/04/2021 47.00p 51.66p 47.00p 50.20p 864185
19/04/2021 43.10p 47.88p 43.10p 47.00p 221448
16/04/2021 41.20p 44.20p 41.20p 43.00p 55901
15/04/2021 41.00p 42.00p 40.79p 41.20p 82252
14/04/2021 41.00p 41.90p 40.66p 41.00p 104238
13/04/2021 41.00p 42.00p 40.00p 41.00p 26097
12/04/2021 40.70p 41.80p 40.50p 41.00p 52481
09/04/2021 40.70p 42.00p 40.00p 40.70p 127238
08/04/2021 41.00p 41.00p 39.40p 40.70p 32162
07/04/2021 40.00p 41.00p 40.00p 40.50p 84814
06/04/2021 38.00p 41.00p 38.00p 40.00p 375163
02/04/2021 36.00p 39.00p 36.00p 38.00p 188198
01/04/2021 36.00p 39.00p 36.00p 38.00p 851198
31/03/2021 34.50p 37.00p 34.00p 36.00p 515064
30/03/2021 32.50p 35.00p 31.55p 34.50p 712700
29/03/2021 31.30p 34.00p 31.00p 32.50p 561791

*Close Price adjusted for both dividends and splits