Shares Magazine
23.50p+0.00 (+0.00%)10 Apr 2025, 14:32
Ebiquity PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 10, 2025 | 23.50p | 23.39p | 23.02p | 23.50p | 14,000 |
| Apr 9, 2025 | 23.50p | 23.40p | 23.25p | 23.50p | 134,744 |
| Apr 8, 2025 | 23.50p | 24.00p | 24.00p | 23.50p | 416 |
| Apr 7, 2025 | 23.50p | 23.00p | 23.00p | 23.50p | 1,050,000 |
| Apr 4, 2025 | 23.50p | 23.03p | 23.03p | 23.50p | 1,020 |
| Apr 1, 2025 | 23.50p | 23.02p | 23.02p | 23.50p | 2,000 |
| Mar 31, 2025 | 23.50p | 23.48p | 23.48p | 23.50p | 6,389 |
| Mar 28, 2025 | 23.50p | 23.02p | 23.02p | 23.50p | 15,661 |
| Mar 25, 2025 | 23.50p | 23.02p | 23.02p | 23.50p | 22,000 |
| Mar 24, 2025 | 23.50p | 23.02p | 23.02p | 23.50p | 4,000 |
| Mar 20, 2025 | 23.50p | 23.49p | 23.48p | 23.50p | 6,333 |
| Mar 19, 2025 | 23.50p | 23.02p | 23.02p | 23.50p | 23,402 |
| Mar 18, 2025 | 23.50p | 23.00p | 23.00p | 23.50p | 50,000 |
| Mar 13, 2025 | 23.50p | 23.02p | 23.02p | 23.50p | 15,175 |
| Mar 12, 2025 | 23.50p | 23.75p | 23.02p | 23.50p | 25,956 |
| Mar 11, 2025 | 23.50p | 23.02p | 23.02p | 23.50p | 10,000 |
| Mar 10, 2025 | 23.50p | 23.02p | 23.00p | 23.50p | 4,011 |
| Mar 7, 2025 | 24.00p | 23.02p | 23.00p | 23.50p | 112,426 |
| Mar 6, 2025 | 24.50p | 25.00p | 23.40p | 24.00p | 23,535 |
| Mar 5, 2025 | 24.50p | 24.00p | 24.00p | 24.50p | 1 |
| Mar 4, 2025 | 24.50p | 25.00p | 24.16p | 24.50p | 56,540 |
| Mar 3, 2025 | 24.50p | 24.80p | 24.60p | 24.50p | 8,468 |
| Feb 28, 2025 | 24.50p | 25.00p | 24.00p | 24.50p | 37,494 |
| Feb 27, 2025 | 23.70p | 25.00p | 23.97p | 24.50p | 55,119 |
| Feb 26, 2025 | 23.30p | 23.98p | 23.16p | 23.70p | 422,341 |
| Feb 25, 2025 | 23.30p | 23.00p | 22.82p | 23.30p | 38,236 |
| Feb 24, 2025 | 22.50p | 23.00p | 22.25p | 23.30p | 730,000 |
| Feb 19, 2025 | 22.50p | 22.16p | 22.00p | 22.50p | 51,105 |
| Feb 18, 2025 | 22.50p | 23.00p | 22.25p | 22.50p | 51,550 |
| Feb 17, 2025 | 22.50p | 23.00p | 22.11p | 22.50p | 66,240 |
| Feb 14, 2025 | 21.70p | 22.50p | 21.60p | 21.80p | 305,000 |
| Feb 12, 2025 | 21.70p | 22.00p | 22.00p | 21.70p | 5,000 |
| Feb 7, 2025 | 21.70p | 22.00p | 21.41p | 21.70p | 90,200 |
| Feb 6, 2025 | 21.70p | 22.00p | 21.45p | 21.70p | 15,001 |
| Feb 5, 2025 | 21.70p | 21.43p | 21.43p | 21.70p | 376 |
| Feb 4, 2025 | 21.70p | 21.43p | 21.40p | 21.70p | 11,403 |
| Feb 3, 2025 | 21.70p | 22.00p | 22.00p | 21.70p | 12,000 |
| Jan 31, 2025 | 21.70p | 22.00p | 21.43p | 21.70p | 263,295 |
| Jan 30, 2025 | 21.70p | 21.42p | 21.42p | 21.70p | 9,608 |
| Jan 29, 2025 | 21.70p | 22.00p | 21.40p | 21.70p | 18,469 |
| Jan 27, 2025 | 21.70p | 21.42p | 21.42p | 21.70p | 1,000 |
| Jan 24, 2025 | 21.70p | 21.42p | 21.42p | 21.70p | 4,500 |
| Jan 21, 2025 | 21.70p | 21.65p | 21.42p | 21.70p | 25,079 |
| Jan 20, 2025 | 21.70p | 21.60p | 21.41p | 21.70p | 119,819 |
| Jan 17, 2025 | 21.70p | 21.64p | 21.40p | 21.70p | 218,456 |
| Jan 16, 2025 | 21.70p | 22.00p | 21.55p | 21.70p | 8,496 |
| Jan 15, 2025 | 21.70p | 21.40p | 21.40p | 21.70p | 5 |
| Jan 14, 2025 | 21.50p | 21.55p | 21.50p | 21.70p | 12,270 |
| Jan 13, 2025 | 21.50p | 22.00p | 21.10p | 21.50p | 7,866 |
| Jan 8, 2025 | 21.20p | 21.55p | 21.06p | 21.50p | 55,371 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.