Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/03/2021 29.90p 32.00p 28.00p 31.30p 952182
25/03/2021 29.40p 30.00p 23.96p 29.90p 1000881
24/03/2021 29.40p 30.00p 27.20p 29.40p 44995
23/03/2021 27.60p 29.75p 27.60p 29.40p 253811
22/03/2021 27.60p 28.00p 27.20p 27.60p 230985
19/03/2021 27.20p 27.80p 27.15p 27.60p 52500
18/03/2021 27.20p 27.40p 27.20p 27.20p 25000
17/03/2021 26.40p 27.20p 26.25p 27.20p 69975
16/03/2021 26.40p 26.40p 26.40p 26.40p 0
15/03/2021 26.40p 26.60p 26.23p 26.40p 12070
12/03/2021 26.30p 26.50p 26.00p 26.40p 50498
11/03/2021 26.30p 26.40p 26.00p 26.30p 40401
10/03/2021 27.10p 27.10p 26.00p 26.30p 35533
09/03/2021 27.60p 27.75p 26.00p 27.10p 112865
08/03/2021 28.60p 28.60p 27.00p 27.60p 75825
05/03/2021 28.60p 28.60p 27.36p 28.60p 14065
04/03/2021 28.60p 28.60p 27.90p 28.60p 34550
03/03/2021 27.90p 29.97p 27.90p 28.60p 59822
02/03/2021 26.70p 28.00p 26.70p 27.70p 100822
01/03/2021 26.20p 26.88p 25.65p 26.70p 80439
26/02/2021 26.10p 27.00p 25.42p 26.20p 49631
25/02/2021 26.00p 26.80p 25.20p 26.10p 65000
24/02/2021 26.00p 26.80p 25.36p 26.00p 90298
23/02/2021 25.80p 26.80p 25.19p 26.00p 62359
22/02/2021 25.80p 26.19p 24.82p 25.80p 49180
19/02/2021 25.60p 26.28p 24.27p 25.80p 62257
18/02/2021 25.60p 27.00p 23.50p 25.60p 53183
17/02/2021 24.00p 27.00p 24.00p 25.60p 313034
16/02/2021 22.00p 26.40p 21.40p 24.00p 999731
15/02/2021 20.20p 22.00p 20.00p 22.00p 761422
12/02/2021 19.00p 19.50p 19.00p 19.15p 308255
11/02/2021 19.00p 19.00p 19.00p 19.00p 0
10/02/2021 18.90p 19.40p 18.75p 19.00p 24028
09/02/2021 18.35p 19.00p 18.31p 18.75p 152374
08/02/2021 20.20p 20.20p 18.20p 18.35p 253260
05/02/2021 20.50p 20.50p 20.00p 20.50p 29061
04/02/2021 20.50p 21.00p 20.00p 20.50p 65418
03/02/2021 20.50p 20.75p 20.19p 20.50p 46610
02/02/2021 20.50p 20.75p 20.00p 20.50p 43000
01/02/2021 20.50p 20.50p 20.50p 20.50p 0
29/01/2021 20.50p 20.50p 20.00p 20.50p 7500
28/01/2021 20.50p 20.50p 19.00p 20.50p 10000
27/01/2021 20.60p 21.00p 20.00p 20.50p 26481
26/01/2021 20.60p 20.60p 20.20p 20.60p 41600
25/01/2021 20.60p 20.60p 20.20p 20.60p 17100
22/01/2021 21.30p 21.30p 20.21p 20.60p 40000
21/01/2021 19.70p 21.40p 19.70p 20.20p 181991
20/01/2021 19.50p 20.20p 19.50p 19.70p 4859660
19/01/2021 19.70p 19.70p 19.50p 19.50p 0
18/01/2021 19.60p 19.70p 19.30p 19.70p 696565
15/01/2021 19.60p 19.60p 19.30p 19.60p 1725
14/01/2021 19.60p 19.60p 19.20p 19.60p 2003
13/01/2021 19.50p 19.92p 19.50p 19.60p 59251
12/01/2021 19.50p 19.50p 19.50p 19.50p 0
11/01/2021 19.50p 19.50p 19.50p 19.50p 0
08/01/2021 19.50p 19.50p 19.50p 19.50p 0
07/01/2021 19.50p 19.50p 19.25p 19.50p 2010
06/01/2021 19.50p 19.90p 19.16p 19.50p 150040
05/01/2021 19.60p 19.95p 18.10p 19.50p 1199012
04/01/2021 19.90p 19.90p 18.60p 19.80p 12727
01/01/2021 20.20p 20.64p 19.55p 19.90p 40000
31/12/2020 20.20p 20.64p 19.55p 19.90p 40000
30/12/2020 20.20p 20.20p 20.20p 20.20p 0
29/12/2020 20.20p 20.70p 19.25p 20.20p 64311
28/12/2020 20.20p 20.70p 20.20p 20.20p 103840
25/12/2020 20.20p 20.70p 20.20p 20.20p 103840
24/12/2020 20.20p 20.69p 20.20p 20.20p 103840
23/12/2020 20.20p 20.75p 20.00p 20.20p 93771
22/12/2020 20.20p 20.75p 20.20p 20.20p 686
21/12/2020 20.20p 20.75p 20.20p 20.20p 19000
18/12/2020 20.20p 20.20p 19.55p 20.20p 2388
17/12/2020 20.20p 20.85p 20.00p 20.20p 27000
16/12/2020 20.20p 20.88p 19.61p 20.20p 31000
15/12/2020 20.20p 20.88p 20.20p 20.20p 1000
14/12/2020 20.20p 20.88p 19.55p 20.20p 56000
11/12/2020 20.20p 21.00p 19.50p 20.20p 33000
10/12/2020 20.20p 20.20p 20.15p 20.20p 23895
09/12/2020 20.20p 20.20p 20.15p 20.20p 10902
08/12/2020 20.20p 20.40p 20.20p 20.40p 24999
07/12/2020 20.30p 20.89p 19.20p 20.20p 110012
04/12/2020 20.30p 20.89p 20.30p 20.30p 16947
03/12/2020 20.30p 20.90p 20.30p 20.30p 64296
02/12/2020 20.10p 21.40p 20.10p 20.30p 24313
01/12/2020 20.10p 20.15p 20.10p 20.10p 20000
30/11/2020 20.10p 20.90p 20.10p 20.10p 162618
27/11/2020 20.10p 20.54p 20.00p 20.00p 92300
26/11/2020 20.10p 20.54p 20.10p 20.10p 25092
25/11/2020 20.10p 20.80p 20.10p 20.10p 99776
24/11/2020 20.20p 20.20p 19.20p 20.10p 116499
23/11/2020 20.20p 20.20p 19.20p 20.20p 26861
20/11/2020 20.20p 20.20p 20.10p 20.20p 0
19/11/2020 21.00p 21.50p 20.20p 20.20p 116000
18/11/2020 21.00p 21.00p 21.00p 21.00p 350000
17/11/2020 21.00p 21.50p 21.00p 21.00p 11572
16/11/2020 21.00p 21.00p 21.00p 21.00p 0
13/11/2020 21.00p 22.00p 20.65p 21.00p 12800
12/11/2020 21.00p 21.50p 21.00p 21.00p 3232
10/11/2020 21.00p 22.00p 21.00p 21.00p 351800
09/11/2020 21.00p 21.00p 20.00p 21.00p 7500
06/11/2020 21.00p 21.00p 21.00p 21.00p 0
05/11/2020 21.00p 21.00p 21.00p 21.00p 0
04/11/2020 21.00p 21.00p 21.00p 21.00p 0
03/11/2020 21.00p 21.00p 21.00p 21.00p 0
02/11/2020 21.00p 21.00p 20.00p 21.00p 4613
30/10/2020 21.00p 21.00p 20.00p 21.00p 3000
29/10/2020 21.00p 21.00p 21.00p 21.00p 0
28/10/2020 21.10p 21.10p 20.40p 21.00p 100000
27/10/2020 21.10p 21.10p 21.10p 21.10p 0
26/10/2020 21.10p 21.10p 20.25p 21.10p 14844
23/10/2020 21.10p 21.10p 21.00p 21.10p 4500
22/10/2020 21.10p 21.10p 21.00p 21.10p 562
21/10/2020 21.10p 21.10p 21.10p 21.10p 0
20/10/2020 21.10p 21.10p 20.25p 21.10p 19624
19/10/2020 21.10p 21.10p 20.20p 21.10p 15000
16/10/2020 21.10p 21.10p 20.40p 20.40p 202501
15/10/2020 21.10p 21.10p 21.00p 21.00p 959659
14/10/2020 21.10p 21.10p 21.10p 21.10p 0
13/10/2020 21.10p 21.10p 20.40p 21.10p 200000
12/10/2020 21.00p 21.40p 21.00p 21.10p 726681
09/10/2020 21.00p 21.00p 21.00p 21.00p 0
08/10/2020 21.50p 22.40p 20.65p 21.00p 212369
07/10/2020 21.50p 23.00p 21.50p 21.50p 116270
06/10/2020 22.00p 22.40p 21.60p 22.40p 100769
05/10/2020 22.00p 22.00p 21.86p 22.00p 301
02/10/2020 22.00p 22.50p 21.50p 22.00p 108600
01/10/2020 22.00p 22.00p 21.55p 22.00p 3306
30/09/2020 22.00p 22.00p 22.00p 22.00p 0
29/09/2020 21.50p 22.00p 21.50p 22.00p 11000
28/09/2020 21.50p 21.50p 21.50p 21.50p 50800
25/09/2020 21.50p 23.00p 20.50p 21.50p 65300
24/09/2020 22.50p 22.50p 17.10p 21.50p 332914
23/09/2020 23.10p 23.24p 22.20p 23.20p 61082
22/09/2020 23.10p 24.00p 22.62p 23.10p 401762
21/09/2020 23.00p 24.00p 22.20p 23.10p 3550
18/09/2020 22.30p 23.00p 22.00p 23.00p 58962
17/09/2020 21.80p 22.00p 21.80p 22.00p 46514
16/09/2020 21.50p 22.00p 21.50p 21.80p 39363
15/09/2020 22.90p 22.90p 21.00p 21.50p 221900
14/09/2020 25.00p 25.00p 22.30p 22.30p 333376
11/09/2020 25.00p 25.00p 25.00p 25.00p 0
10/09/2020 25.00p 25.00p 25.00p 25.00p 0
09/09/2020 25.00p 25.00p 25.00p 25.00p 0
08/09/2020 25.00p 25.00p 25.00p 25.00p 0
07/09/2020 25.00p 25.00p 25.00p 25.00p 2960
04/09/2020 25.00p 25.00p 25.00p 25.00p 0
03/09/2020 25.00p 25.00p 25.00p 25.00p 0
02/09/2020 25.00p 25.00p 24.00p 25.00p 12447
01/09/2020 25.00p 25.00p 21.00p 25.00p 38270
31/08/2020 26.00p 26.00p 22.00p 25.00p 11752
28/08/2020 26.00p 26.00p 22.00p 25.00p 11752
27/08/2020 26.00p 26.00p 26.00p 26.00p 4000
26/08/2020 26.00p 26.00p 24.00p 26.00p 1700
25/08/2020 26.00p 26.00p 26.00p 26.00p 1500
24/08/2020 27.00p 27.00p 24.50p 24.50p 49586
21/08/2020 27.00p 27.00p 26.00p 27.00p 3422
20/08/2020 27.00p 27.00p 27.00p 27.00p 0
19/08/2020 27.00p 27.00p 26.00p 27.00p 80217
18/08/2020 27.00p 27.00p 27.00p 27.00p 0
17/08/2020 27.00p 27.00p 27.00p 27.00p 0
14/08/2020 27.00p 27.00p 27.00p 27.00p 0
13/08/2020 27.00p 27.00p 26.00p 27.00p 3428
12/08/2020 27.00p 27.00p 26.00p 27.00p 1894
11/08/2020 27.00p 27.00p 27.00p 27.00p 0
10/08/2020 27.00p 27.00p 27.00p 27.00p 0
07/08/2020 27.00p 27.00p 27.00p 27.00p 0
06/08/2020 27.00p 27.00p 20.00p 27.00p 16303
05/08/2020 27.00p 27.00p 26.00p 27.00p 3000
04/08/2020 27.00p 27.00p 27.00p 27.00p 0
03/08/2020 27.00p 27.00p 27.00p 27.00p 0
31/07/2020 27.00p 27.00p 27.00p 27.00p 0
30/07/2020 27.50p 27.50p 27.00p 27.00p 0
29/07/2020 27.00p 27.00p 27.00p 27.00p 0
28/07/2020 28.00p 28.00p 25.00p 27.00p 13000
27/07/2020 28.00p 28.00p 28.00p 28.00p 0
24/07/2020 28.00p 28.00p 28.00p 28.00p 0
23/07/2020 28.50p 28.50p 28.00p 28.00p 0
22/07/2020 28.50p 29.00p 28.50p 28.50p 0
21/07/2020 29.50p 29.50p 25.00p 29.00p 29500
20/07/2020 29.50p 29.50p 26.00p 29.50p 51126
17/07/2020 29.50p 29.50p 29.50p 29.50p 0
16/07/2020 29.50p 29.50p 29.50p 29.50p 0
15/07/2020 29.50p 29.50p 29.45p 29.50p 5000
14/07/2020 29.50p 29.75p 29.45p 29.50p 5231
13/07/2020 29.50p 29.50p 29.50p 29.50p 0
10/07/2020 29.50p 29.50p 29.00p 29.50p 2000
09/07/2020 29.50p 29.50p 29.50p 29.50p 0
08/07/2020 29.50p 29.50p 29.50p 29.50p 0
07/07/2020 29.50p 29.50p 28.00p 29.50p 25000
06/07/2020 29.50p 29.50p 29.50p 29.50p 0
03/07/2020 29.50p 29.50p 29.50p 29.50p 0
02/07/2020 29.50p 29.50p 29.50p 29.50p 0
01/07/2020 29.50p 29.50p 29.50p 29.50p 0
30/06/2020 29.50p 29.50p 29.00p 29.50p 12000
29/06/2020 29.50p 29.50p 29.00p 29.50p 168
26/06/2020 29.50p 29.50p 29.25p 29.50p 1663
25/06/2020 29.50p 29.50p 29.50p 29.50p 0
24/06/2020 29.50p 29.50p 29.50p 29.50p 0
23/06/2020 29.50p 29.50p 29.00p 29.50p 5000
22/06/2020 29.50p 29.50p 29.10p 29.50p 3444
19/06/2020 29.50p 29.70p 29.50p 29.50p 1663

*Close Price adjusted for both dividends and splits