1. Share Prices

  2. Ebiquity PLC (EBQ)

22.19p-0.31 (-1.38%)22 Nov 2024, 11:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ebiquity PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202422.50p22.29p22.00p22.50p39,084
Nov 20, 202422.50p22.07p22.07p22.50p20,000
Nov 19, 202422.50p23.00p22.06p22.50p94,621
Nov 18, 202422.50p22.02p22.00p22.50p16,076
Nov 15, 202422.50p22.75p22.75p22.50p8
Nov 14, 202422.50p22.35p22.07p22.50p17,500
Nov 12, 202422.50p22.44p22.00p22.50p11,071
Nov 11, 202422.50p22.45p22.00p22.50p16,614
Nov 8, 202422.50p22.50p22.50p22.50p800,000
Nov 7, 202422.50p22.45p22.07p22.50p22,677
Nov 6, 202422.50p22.45p22.02p22.50p8,359
Nov 5, 202422.50p23.00p23.00p22.50p43
Nov 4, 202422.00p22.39p22.39p22.50p10,000
Nov 1, 202420.50p22.00p20.65p22.00p60,061
Oct 31, 202421.50p20.65p19.50p20.50p3,866,000
Oct 30, 202421.50p22.00p21.02p21.50p61,740
Oct 29, 202421.50p21.34p21.34p21.50p70,000
Oct 28, 202420.00p21.00p19.64p21.50p106,024
Oct 25, 202420.00p20.00p20.00p20.00p250
Oct 24, 202420.00p20.00p19.50p19.50p91,068
Oct 23, 202420.00p21.00p19.55p20.00p92,293
Oct 22, 202420.50p20.33p19.14p20.00p125,991
Oct 21, 202421.50p22.00p20.24p21.00p146,914
Oct 18, 202421.50p22.00p21.27p21.50p42,591
Oct 17, 202421.50p22.00p21.25p21.50p90,279
Oct 16, 202422.50p22.02p21.26p21.50p35,000
Oct 15, 202422.50p22.18p22.00p22.50p40,483
Oct 11, 202422.50p22.20p22.02p22.50p2,511
Oct 10, 202422.50p22.20p22.20p22.50p95,090
Oct 9, 202422.50p22.30p22.30p22.50p15,000
Oct 8, 202422.50p22.00p22.00p22.50p331
Oct 7, 202422.50p22.48p22.34p22.50p5,171
Oct 4, 202422.50p22.30p21.50p22.50p80,000
Oct 3, 202422.50p22.73p22.40p22.50p24,405
Oct 2, 202422.50p22.80p22.50p22.50p32,000
Oct 1, 202422.50p23.00p22.94p22.50p22,143
Sep 30, 202422.50p23.00p22.38p22.50p380,000
Sep 27, 202422.50p22.50p22.00p22.50p779,540
Sep 26, 202424.00p24.38p22.00p22.50p715,607
Sep 25, 202423.50p23.75p23.00p23.00p122,903
Sep 23, 202423.50p23.60p23.50p23.50p98,000
Sep 19, 202423.50p24.00p23.64p23.50p50,045
Sep 17, 202424.50p24.00p24.00p23.50p8,735
Sep 16, 202424.50p24.74p24.00p24.50p2,510
Sep 13, 202424.50p24.74p24.05p24.50p10,501
Sep 12, 202427.00p25.13p24.50p24.50p47,982
Sep 11, 202427.00p26.15p26.06p27.00p3,500
Sep 10, 202427.00p26.60p26.18p27.00p9,220
Sep 9, 202427.00p26.79p26.38p27.00p32,256
Sep 6, 202427.00p26.79p26.79p27.00p500
12345
Showing 1 to 50 of 210

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,651.9516.58
Clarkson PLC3,872.507.57
Ithaca Energy PLC115.005.50
Diploma PLC4,409.564.44
Melrose Industries PLC529.604.21
Breedon Group PLC469.003.76

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC80.00-5.88
Cmc Markets PLC273.00-5.37
Close Brothers Group PLC205.60-4.10
Barclays PLC254.40-3.14
Standard Chartered PLC936.40-2.36
Natwest Group PLC392.20-2.07