1. Share Prices

  2. Ebiquity PLC (EBQ)

20.00p+0.50 (+2.56%)23 Dec 2024, 13:08
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
Dec 23, 202419.50p20.00p20.00p20.00p10,000
Dec 20, 202419.50p19.12p19.12p19.50p42,500
Dec 18, 202419.50p19.65p19.65p19.50p70,000
Dec 17, 202419.50p19.39p19.00p19.50p94,083
Dec 16, 202419.50p19.40p19.30p19.50p30,000
Dec 13, 202418.50p19.30p18.50p19.50p810,000
Dec 12, 202418.50p18.55p18.55p18.50p40,172
Dec 11, 202419.50p19.40p18.50p18.50p52,419
Dec 10, 202419.50p19.25p19.00p19.50p56,008
Dec 9, 202419.50p20.00p19.22p19.50p223,029
Dec 6, 202419.00p19.22p19.11p19.50p43,177
Dec 5, 202420.00p19.75p17.03p19.00p604,027
Dec 2, 202422.50p22.05p22.03p22.50p3,893
Nov 29, 202422.50p22.05p22.05p22.50p5,000
Nov 28, 202422.50p23.00p23.00p22.50p2
Nov 27, 202422.50p23.00p22.00p22.50p112
Nov 26, 202422.50p22.08p22.08p22.50p9
Nov 25, 202422.50p23.00p22.00p22.50p32,600
Nov 22, 202422.50p22.19p22.00p22.50p138,500
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
12345
Showing 1 to 50 of 214

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.