1. Share Prices

  2. Ebiquity PLC (EBQ)

41.00p+0.00 (+0.00%)03 May 2024, 16:41
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
May 3, 202441.00p41.88p40.90p41.00p32,963
May 1, 202441.00p41.88p41.00p41.00p40,000
Apr 30, 202439.00p41.00p39.06p41.00p66,155
Apr 26, 202439.00p39.50p39.50p39.00p25,000
Apr 25, 202439.00p38.60p38.60p39.00p104
Apr 24, 202439.00p38.52p38.52p39.00p25,128
Apr 23, 202439.00p39.00p38.52p39.00p5,779
Apr 22, 202439.00p38.60p38.45p39.00p80,000
Apr 19, 202439.00p38.50p38.50p39.00p259
Apr 16, 202439.00p38.64p38.19p39.00p38,889
Apr 15, 202439.50p39.17p38.00p38.50p56,841
Apr 12, 202439.50p39.58p39.38p39.50p74,000
Apr 10, 202439.50p39.56p39.56p39.50p50,000
Apr 9, 202439.50p39.52p39.52p39.50p5,324
Apr 8, 202439.50p39.77p39.77p39.50p22,000
Apr 5, 202439.00p39.78p38.91p39.50p50,159
Apr 3, 202439.00p39.78p38.88p39.00p18,062
Apr 2, 202439.00p39.90p38.85p39.00p19,265
Mar 28, 202439.00p39.80p38.75p39.00p214,576
Mar 27, 202439.00p39.18p38.65p39.00p378,695
Mar 26, 202439.00p39.25p38.60p38.60p215,250
Mar 25, 202440.50p39.67p38.16p39.00p208,455
Mar 22, 202441.00p40.95p39.20p40.50p29,090
Mar 21, 202441.00p41.87p40.05p41.00p19,060
Mar 20, 202441.50p41.87p40.80p41.00p61,441
Mar 19, 202441.50p41.88p40.00p41.50p1,425,140
Mar 18, 202441.50p42.50p41.00p41.50p132,042
Mar 15, 202438.50p42.00p39.00p41.50p882,498
Mar 14, 202437.50p39.00p38.00p38.50p238,078
Mar 13, 202437.00p37.70p36.50p37.50p81,339
Mar 12, 202437.00p38.00p36.12p37.00p417,167
Mar 11, 202437.00p36.12p36.12p37.00p26
Mar 8, 202437.00p37.94p36.12p37.00p47
Mar 7, 202437.00p37.20p36.12p37.00p31,968
Mar 6, 202435.50p37.00p36.75p37.00p24,770
Mar 5, 202434.00p35.00p34.95p34.50p51,411
Mar 4, 202433.00p35.00p33.00p34.00p94,294
Mar 1, 202431.50p33.90p31.00p32.50p88,677
Feb 29, 202431.00p31.75p31.05p31.00p12,023
Feb 28, 202431.00p32.00p30.00p31.00p5,230,425
Feb 27, 202431.00p32.00p30.00p32.00p5,453,912
Feb 26, 202431.00p32.00p30.00p31.00p643,891
Feb 23, 202431.00p31.00p30.00p31.00p179,137
Feb 21, 202431.00p30.75p30.75p31.00p959
Feb 20, 202431.00p30.00p30.00p31.00p50
Feb 16, 202431.00p30.50p30.00p31.00p102,429
Feb 14, 202431.00p30.90p30.80p31.00p37,343
Feb 13, 202433.50p33.00p30.00p31.00p419,382
Feb 12, 202434.00p33.15p32.00p33.50p109,530
Feb 9, 202434.00p33.80p33.13p34.00p52,591
1234
Showing 1 to 50 of 184

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.