Ebiquity (EBQ) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/09/2019 54.50p 54.50p 54.50p 54.50p 0
11/09/2019 54.50p 55.00p 54.50p 54.50p 5400
10/09/2019 54.50p 54.50p 54.50p 54.50p 0
09/09/2019 54.50p 54.62p 54.50p 54.50p 2000
06/09/2019 54.50p 57.00p 54.50p 54.50p 17227
05/09/2019 54.50p 54.50p 54.01p 54.50p 5000
04/09/2019 56.00p 57.00p 54.00p 54.50p 266845
03/09/2019 56.00p 56.25p 56.00p 56.00p 68
02/09/2019 56.00p 57.00p 56.00p 56.00p 2678
30/08/2019 56.00p 56.20p 55.02p 56.00p 20000
29/08/2019 56.00p 56.00p 56.00p 56.00p 0
28/08/2019 56.00p 56.00p 55.00p 56.00p 55920
27/08/2019 56.00p 56.00p 55.00p 56.00p 25008
23/08/2019 56.00p 56.00p 56.00p 56.00p 0
22/08/2019 56.00p 56.00p 53.00p 56.00p 26901
21/08/2019 56.00p 56.00p 56.00p 56.00p 0
20/08/2019 56.00p 56.00p 56.00p 56.00p 0
19/08/2019 56.00p 56.25p 56.00p 56.00p 209
16/08/2019 56.00p 56.00p 55.50p 56.00p 1627587
15/08/2019 56.00p 56.00p 55.00p 56.00p 3000
14/08/2019 56.00p 56.00p 56.00p 56.00p 0
13/08/2019 56.00p 56.00p 56.00p 56.00p 0
12/08/2019 56.00p 56.00p 55.10p 56.00p 5000
09/08/2019 56.00p 56.00p 56.00p 56.00p 0
08/08/2019 56.00p 56.00p 56.00p 56.00p 0
07/08/2019 56.00p 56.00p 56.00p 56.00p 0
06/08/2019 56.00p 56.00p 56.00p 56.00p 0
05/08/2019 56.00p 56.00p 55.75p 56.00p 107
02/08/2019 56.00p 56.00p 56.00p 56.00p 0
01/08/2019 56.00p 56.00p 56.00p 56.00p 0
31/07/2019 58.00p 58.00p 55.80p 56.00p 12178
30/07/2019 58.00p 58.50p 58.00p 58.00p 2136
29/07/2019 58.00p 58.00p 58.00p 58.00p 25000
26/07/2019 55.50p 58.00p 54.00p 58.00p 43299
25/07/2019 55.50p 55.50p 54.00p 55.50p 5000
24/07/2019 55.50p 55.50p 55.50p 55.50p 650000
23/07/2019 55.50p 55.50p 54.00p 55.50p 23500
22/07/2019 55.50p 55.50p 54.00p 55.50p 11146
19/07/2019 55.50p 55.50p 54.00p 55.50p 3320
18/07/2019 55.50p 55.50p 54.25p 55.50p 4690
17/07/2019 55.50p 55.55p 55.50p 55.50p 5000
16/07/2019 55.50p 55.50p 55.50p 55.50p 0
15/07/2019 55.50p 55.50p 54.00p 55.50p 2949
12/07/2019 55.50p 57.00p 55.50p 55.50p 4233
11/07/2019 55.50p 55.50p 55.50p 55.50p 0
10/07/2019 55.50p 55.50p 55.50p 55.50p 0
09/07/2019 55.50p 57.00p 55.50p 55.50p 2642
08/07/2019 55.50p 57.00p 54.50p 55.50p 4166
05/07/2019 55.50p 55.50p 55.50p 55.50p 0
04/07/2019 55.00p 55.50p 54.00p 55.50p 250000
03/07/2019 52.50p 56.00p 52.50p 55.00p 2733401
02/07/2019 52.50p 53.00p 52.00p 52.50p 66575
01/07/2019 52.50p 52.50p 52.50p 52.50p 0
28/06/2019 51.50p 52.50p 51.50p 52.50p 4016
27/06/2019 52.00p 52.00p 51.00p 51.50p 23994
26/06/2019 51.50p 53.00p 51.50p 52.00p 53665
25/06/2019 51.50p 52.00p 50.50p 51.50p 9049
24/06/2019 51.50p 52.00p 50.80p 51.50p 1354
21/06/2019 50.50p 51.50p 50.00p 51.50p 64780
20/06/2019 51.00p 51.00p 50.50p 50.50p 0
19/06/2019 51.00p 51.60p 50.00p 51.00p 7159
18/06/2019 51.00p 51.00p 51.00p 51.00p 0
17/06/2019 51.50p 51.64p 50.16p 51.00p 27870
14/06/2019 51.50p 51.50p 51.50p 51.50p 0
13/06/2019 51.50p 51.64p 51.50p 51.50p 4445
12/06/2019 51.50p 53.00p 51.50p 51.50p 3258
11/06/2019 51.50p 52.97p 51.50p 51.50p 2500
10/06/2019 51.00p 52.55p 51.00p 51.50p 21684
07/06/2019 51.00p 51.50p 51.00p 51.00p 12784
06/06/2019 51.00p 51.00p 47.00p 51.00p 149640
05/06/2019 51.00p 51.80p 51.00p 51.00p 752
04/06/2019 51.00p 52.00p 51.00p 51.00p 1960
03/06/2019 51.00p 51.45p 50.80p 51.00p 2384
31/05/2019 51.50p 51.50p 51.00p 51.00p 5000
30/05/2019 50.50p 52.00p 50.30p 51.50p 24444
29/05/2019 51.50p 52.90p 50.00p 51.50p 20375
28/05/2019 51.50p 51.50p 51.50p 51.50p 0
24/05/2019 51.50p 51.50p 51.50p 51.50p 0
23/05/2019 54.50p 54.50p 51.00p 51.50p 29243
22/05/2019 54.50p 56.00p 54.50p 54.50p 1042
21/05/2019 54.50p 54.50p 54.50p 54.50p 0
20/05/2019 50.50p 56.40p 50.50p 54.50p 33220
17/05/2019 47.00p 50.25p 47.00p 50.25p 323138
16/05/2019 46.50p 48.25p 46.50p 47.00p 10023
15/05/2019 46.50p 46.50p 46.50p 46.50p 0
14/05/2019 46.50p 46.50p 46.50p 46.50p 0
13/05/2019 46.50p 47.00p 46.50p 46.50p 6242
10/05/2019 46.50p 46.50p 46.50p 46.50p 0
09/05/2019 47.00p 47.00p 46.05p 46.50p 32541
08/05/2019 47.00p 48.00p 46.00p 47.00p 4934
07/05/2019 47.00p 47.99p 47.00p 47.00p 1016
03/05/2019 45.50p 48.00p 45.50p 46.50p 45681
02/05/2019 45.50p 47.00p 44.00p 45.50p 24500
01/05/2019 44.00p 47.00p 44.00p 45.50p 25373
30/04/2019 41.00p 46.00p 41.00p 44.00p 39477
29/04/2019 41.00p 41.60p 40.63p 41.00p 6566
26/04/2019 41.00p 41.50p 41.00p 41.00p 15000
25/04/2019 41.00p 41.00p 40.00p 41.00p 13184579
24/04/2019 41.00p 41.00p 41.00p 41.00p 0
23/04/2019 41.00p 41.90p 40.35p 41.00p 14648
18/04/2019 41.00p 41.90p 40.00p 41.00p 16000
17/04/2019 41.00p 41.00p 41.00p 41.00p 0
16/04/2019 41.00p 41.90p 41.00p 41.00p 50000
15/04/2019 41.00p 42.00p 41.00p 41.00p 7799
12/04/2019 41.50p 41.95p 41.00p 41.00p 5000
11/04/2019 41.50p 43.00p 41.50p 41.50p 8396
10/04/2019 41.50p 41.50p 41.50p 41.50p 50000
09/04/2019 41.50p 41.50p 40.75p 41.50p 3000
08/04/2019 41.50p 42.95p 40.75p 41.50p 18833
05/04/2019 41.50p 41.50p 40.00p 41.50p 16667
04/04/2019 41.50p 42.45p 41.50p 41.50p 26521
03/04/2019 42.00p 42.50p 41.50p 42.00p 22093
02/04/2019 41.50p 42.50p 41.16p 42.00p 39757
01/04/2019 42.50p 43.00p 40.00p 41.50p 46433
29/03/2019 42.50p 43.00p 42.50p 42.50p 19000
28/03/2019 42.50p 43.70p 42.01p 42.50p 126784
27/03/2019 43.00p 43.70p 42.50p 42.50p 38498
26/03/2019 43.00p 44.00p 43.00p 43.00p 23641
25/03/2019 44.00p 44.00p 42.00p 43.00p 28188
22/03/2019 45.00p 45.00p 44.90p 45.00p 7952
21/03/2019 45.00p 45.00p 44.15p 45.00p 29700
20/03/2019 45.00p 45.00p 44.00p 45.00p 25000
19/03/2019 44.00p 44.50p 44.00p 44.50p 43500
18/03/2019 43.00p 44.00p 43.00p 44.00p 64256
15/03/2019 40.50p 43.00p 40.50p 43.00p 13025
14/03/2019 41.00p 42.00p 40.25p 40.50p 32000
13/03/2019 41.00p 42.00p 41.00p 41.00p 35041
12/03/2019 45.00p 46.00p 41.00p 41.00p 349481
11/03/2019 46.50p 47.00p 45.00p 45.00p 108569
08/03/2019 47.50p 47.50p 46.50p 46.50p 12568
07/03/2019 46.50p 48.00p 46.50p 47.50p 10752
06/03/2019 47.00p 47.00p 46.10p 46.50p 8250
05/03/2019 48.00p 48.00p 46.01p 47.00p 9450
04/03/2019 48.00p 50.00p 46.80p 48.00p 52403
01/03/2019 50.00p 50.00p 48.00p 48.00p 5000
28/02/2019 50.00p 51.50p 50.00p 50.00p 800
27/02/2019 50.00p 50.00p 50.00p 50.00p 0
26/02/2019 50.00p 50.00p 50.00p 50.00p 0
25/02/2019 50.00p 50.00p 50.00p 50.00p 0
22/02/2019 49.50p 51.00p 48.00p 50.00p 72257
21/02/2019 49.50p 49.50p 49.50p 49.50p 0
20/02/2019 46.50p 49.50p 46.50p 49.50p 40000
19/02/2019 47.50p 47.95p 46.30p 47.00p 9561
18/02/2019 52.00p 52.00p 46.30p 47.50p 97250
15/02/2019 52.50p 55.00p 51.60p 52.00p 58836
14/02/2019 53.50p 54.00p 52.00p 52.00p 18628
13/02/2019 56.00p 56.00p 52.50p 53.50p 385271
12/02/2019 56.00p 56.00p 55.00p 56.00p 2838
11/02/2019 61.50p 61.50p 60.00p 61.00p 10000
08/02/2019 61.50p 61.50p 61.50p 61.50p 298
07/02/2019 61.50p 61.50p 60.22p 61.50p 16000
06/02/2019 61.50p 61.50p 61.50p 61.50p 22054
05/02/2019 61.50p 61.50p 61.50p 61.50p 0
04/02/2019 62.00p 62.00p 61.00p 61.50p 5834
01/02/2019 62.00p 62.75p 61.00p 62.00p 12954
31/01/2019 62.00p 62.00p 62.00p 62.00p 0
30/01/2019 62.00p 62.00p 62.00p 62.00p 7515
29/01/2019 62.00p 62.00p 61.00p 62.00p 100090
28/01/2019 61.50p 62.00p 61.50p 62.00p 5000
25/01/2019 62.50p 62.50p 61.00p 61.50p 7877
24/01/2019 63.50p 63.50p 62.50p 62.50p 25000
23/01/2019 63.50p 63.50p 61.00p 63.50p 32925
22/01/2019 64.00p 64.00p 63.00p 63.50p 30000
21/01/2019 64.00p 64.00p 64.00p 64.00p 25000
18/01/2019 66.50p 66.50p 64.00p 64.00p 1621
17/01/2019 67.00p 67.00p 66.00p 67.00p 1504
16/01/2019 67.00p 67.00p 66.80p 67.00p 6405
15/01/2019 67.00p 67.00p 67.00p 67.00p 0
14/01/2019 67.00p 67.90p 61.00p 67.00p 125820
11/01/2019 67.00p 67.00p 67.00p 67.00p 25000
10/01/2019 65.50p 67.00p 65.50p 67.00p 52184
09/01/2019 67.00p 68.00p 65.50p 65.50p 19497
08/01/2019 67.00p 69.00p 66.25p 67.00p 26000
07/01/2019 67.00p 69.00p 67.00p 67.00p 6259
04/01/2019 67.00p 67.00p 67.00p 67.00p 0
03/01/2019 67.50p 70.00p 67.00p 67.00p 14390
02/01/2019 63.50p 68.50p 63.50p 67.50p 46504
31/12/2018 64.50p 65.00p 64.50p 65.00p 0
28/12/2018 64.50p 64.50p 63.25p 64.50p 4365
27/12/2018 64.50p 65.00p 64.50p 64.50p 150
24/12/2018 64.50p 64.50p 64.50p 64.50p 0
21/12/2018 64.50p 64.50p 64.50p 64.50p 0
20/12/2018 64.00p 65.00p 63.25p 64.50p 6076
19/12/2018 62.00p 64.90p 62.00p 64.00p 26622
18/12/2018 60.50p 64.00p 60.50p 62.00p 195779
17/12/2018 60.00p 60.95p 59.60p 60.50p 13939
14/12/2018 60.00p 60.00p 58.00p 60.00p 5000
13/12/2018 58.50p 58.50p 58.50p 58.50p 0
12/12/2018 58.50p 58.50p 58.50p 58.50p 0
11/12/2018 58.50p 59.00p 58.50p 58.50p 12825
10/12/2018 58.00p 58.50p 58.00p 58.50p 1275
07/12/2018 58.50p 58.50p 58.00p 58.00p 28700
06/12/2018 58.50p 58.50p 58.50p 58.50p 0
05/12/2018 58.50p 58.50p 58.50p 58.50p 0
04/12/2018 59.50p 59.50p 58.50p 58.50p 8507
03/12/2018 60.00p 60.00p 58.10p 59.50p 98054
30/11/2018 60.00p 61.00p 60.00p 61.00p 60000
29/11/2018 61.00p 61.95p 61.00p 61.00p 3000
28/11/2018 60.00p 62.00p 60.00p 60.00p 52825
27/11/2018 61.50p 62.00p 58.25p 60.00p 33826

*Close Price adjusted for both dividends and splits