52.50p+1.50 (+2.94%)05 Jul 2022, 10:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ebiquity PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 5, 202251.00p51.35p51.35p52.50p15,295
Jul 4, 202250.00p51.00p49.27p51.00p22,048
Jul 1, 202251.00p50.13p49.24p50.00p22,000
Jun 29, 202253.00p53.00p50.13p51.00p145,531
Jun 28, 202253.00p53.00p51.00p51.00p79,000
Jun 24, 202253.00p53.00p52.10p53.00p27,196
Jun 23, 202253.50p54.00p52.00p53.00p4,834
Jun 22, 202255.00p54.00p52.00p53.50p6,746
Jun 21, 202256.50p57.00p54.00p55.00p26,017
Jun 17, 202256.00p56.00p53.10p56.50p51,296
Jun 16, 202258.50p57.05p54.60p56.00p28,415
Jun 15, 202261.00p59.00p57.00p58.50p23,038
Jun 14, 202261.00p59.50p59.00p61.00p5,200
Jun 13, 202262.50p61.00p59.00p61.00p28,818
Jun 8, 202262.50p63.00p63.00p62.50p35,216
Jun 7, 202263.00p63.10p61.00p62.50p23,324
Jun 6, 202264.00p63.90p62.00p63.00p8,088
May 27, 202264.00p64.34p64.24p64.00p3,049
May 24, 202264.00p64.44p62.22p64.00p601
May 23, 202264.50p62.00p62.00p64.00p14,015
May 20, 202264.50p64.89p64.89p64.50p23
May 19, 202264.50p63.11p63.11p64.50p93
May 18, 202264.50p65.30p63.11p64.50p597
May 17, 202263.00p64.44p61.66p64.50p9,284
May 13, 202261.50p64.44p60.22p63.00p385,328
May 12, 202265.50p63.00p59.20p61.50p225,370
May 11, 202266.00p63.99p63.00p65.50p1,322
May 10, 202266.00p64.25p63.00p66.00p2,437
May 9, 202266.00p63.21p63.00p66.00p8,251
May 6, 202269.00p69.00p62.06p66.00p158,768
May 5, 202269.00p69.90p68.00p69.00p7,370
May 4, 202269.00p68.81p68.04p69.00p17,926
May 3, 202269.50p71.00p68.80p69.00p80,037
Apr 29, 202269.50p69.94p68.80p69.50p38,625
Apr 28, 202269.50p68.80p68.55p69.50p353
Apr 27, 202270.00p70.48p68.80p69.50p154,736
Apr 26, 202270.00p72.00p68.16p70.00p4,159
Apr 25, 202271.50p71.50p68.61p70.00p216,422
Apr 22, 202270.00p71.44p69.80p71.50p150,496
Apr 21, 202270.50p70.00p69.50p70.50p339,421
Apr 20, 202270.50p72.00p69.60p70.50p25,958
Apr 19, 202269.00p72.00p68.22p70.50p166,649
Apr 14, 202269.00p70.00p68.22p69.00p9,000
Apr 13, 202269.50p68.35p68.12p69.00p35,761
Apr 12, 202271.50p71.50p69.20p69.50p260,927
Apr 11, 202271.50p73.00p70.00p71.00p165,153
Apr 8, 202269.00p73.99p68.39p71.50p363,770
Apr 7, 202268.00p70.00p66.55p69.00p25,450
Apr 6, 202266.00p70.00p66.00p67.50p316,301
Apr 5, 202266.00p68.00p65.00p66.00p10,484
Showing 1 to 50 of 228