Ebiquity
(EBQ)
Sector: Media
Historic Prices - up to 10 years
|
17/01/2025
|
21.70p
|
21.70p
|
21.40p
|
21.70p
|
218,456
|
|
16/01/2025
|
21.70p
|
22.00p
|
21.55p
|
21.70p
|
8,496
|
|
15/01/2025
|
21.70p
|
21.70p
|
21.40p
|
21.70p
|
5
|
|
14/01/2025
|
21.50p
|
21.70p
|
21.50p
|
21.70p
|
12,270
|
|
13/01/2025
|
21.50p
|
22.00p
|
21.10p
|
21.50p
|
7,866
|
|
10/01/2025
|
21.50p
|
21.72p
|
21.50p
|
21.50p
|
0
|
|
09/01/2025
|
21.50p
|
21.72p
|
21.50p
|
21.50p
|
0
|
|
08/01/2025
|
21.20p
|
21.55p
|
21.06p
|
21.50p
|
55,371
|
|
07/01/2025
|
20.70p
|
21.40p
|
20.70p
|
21.20p
|
80,636
|
|
06/01/2025
|
20.50p
|
20.75p
|
20.40p
|
20.70p
|
336,374
|
|
03/01/2025
|
20.50p
|
21.00p
|
20.05p
|
20.50p
|
10,477
|
|
02/01/2025
|
20.50p
|
20.99p
|
20.05p
|
20.50p
|
5,884
|
|
01/01/2025
|
20.00p
|
20.43p
|
20.00p
|
20.00p
|
0
|
|
31/12/2024
|
20.00p
|
20.43p
|
20.00p
|
20.00p
|
0
|
|
30/12/2024
|
20.00p
|
21.00p
|
20.00p
|
20.00p
|
2,500
|
|
27/12/2024
|
20.00p
|
21.00p
|
20.00p
|
20.00p
|
450
|
|
26/12/2024
|
20.00p
|
20.43p
|
20.00p
|
20.00p
|
0
|
|
25/12/2024
|
20.00p
|
20.43p
|
20.00p
|
20.00p
|
0
|
|
24/12/2024
|
20.00p
|
20.43p
|
20.00p
|
20.00p
|
0
|
|
23/12/2024
|
19.50p
|
20.00p
|
19.50p
|
20.00p
|
10,000
|
|
20/12/2024
|
19.50p
|
19.50p
|
19.12p
|
19.50p
|
42,500
|
|
19/12/2024
|
19.50p
|
19.50p
|
19.38p
|
19.50p
|
0
|
|
18/12/2024
|
19.50p
|
19.65p
|
19.50p
|
19.50p
|
70,000
|
|
17/12/2024
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
94,083
|
|
16/12/2024
|
19.50p
|
19.50p
|
19.30p
|
19.50p
|
30,000
|
|
13/12/2024
|
18.50p
|
19.50p
|
18.50p
|
19.50p
|
810,000
|
|
12/12/2024
|
18.50p
|
18.55p
|
18.50p
|
18.50p
|
40,172
|
|
11/12/2024
|
19.50p
|
19.50p
|
18.50p
|
18.50p
|
52,419
|
|
10/12/2024
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
56,008
|
|
09/12/2024
|
19.50p
|
20.00p
|
19.22p
|
19.50p
|
223,029
|
|
06/12/2024
|
19.00p
|
19.50p
|
19.00p
|
19.50p
|
43,177
|
|
05/12/2024
|
20.00p
|
20.00p
|
17.03p
|
19.00p
|
604,027
|
|
04/12/2024
|
22.50p
|
22.83p
|
22.50p
|
22.50p
|
0
|
|
03/12/2024
|
22.50p
|
22.83p
|
22.50p
|
22.50p
|
0
|
|
02/12/2024
|
22.50p
|
22.50p
|
22.03p
|
22.50p
|
3,893
|
|
29/11/2024
|
22.50p
|
22.50p
|
22.05p
|
22.50p
|
5,000
|
|
28/11/2024
|
22.50p
|
23.00p
|
22.50p
|
22.50p
|
2
|
|
27/11/2024
|
22.50p
|
23.00p
|
22.00p
|
22.50p
|
112
|
|
26/11/2024
|
22.50p
|
22.50p
|
22.08p
|
22.50p
|
9
|
|
25/11/2024
|
22.50p
|
23.00p
|
22.00p
|
22.50p
|
32,600
|
|
22/11/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
138,500
|
|
21/11/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
39,084
|
|
20/11/2024
|
22.50p
|
22.50p
|
22.07p
|
22.50p
|
20,000
|
|
19/11/2024
|
22.50p
|
23.00p
|
22.06p
|
22.50p
|
94,621
|
|
18/11/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
16,076
|
|
15/11/2024
|
22.50p
|
22.75p
|
22.50p
|
22.50p
|
8
|
|
14/11/2024
|
22.50p
|
22.50p
|
22.07p
|
22.50p
|
17,500
|
|
13/11/2024
|
22.50p
|
22.83p
|
22.50p
|
22.50p
|
0
|
|
12/11/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
11,071
|
|
11/11/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
16,614
|
|
08/11/2024
|
22.50p
|
22.83p
|
22.50p
|
22.50p
|
0
|
|
07/11/2024
|
22.50p
|
22.50p
|
22.07p
|
22.50p
|
22,677
|
|
06/11/2024
|
22.50p
|
22.50p
|
22.02p
|
22.50p
|
8,359
|
|
05/11/2024
|
22.50p
|
23.00p
|
22.50p
|
22.50p
|
43
|
|
04/11/2024
|
22.00p
|
22.50p
|
22.00p
|
22.50p
|
10,000
|
|
01/11/2024
|
20.50p
|
22.00p
|
20.50p
|
22.00p
|
60,061
|
|
31/10/2024
|
21.50p
|
21.50p
|
19.50p
|
20.50p
|
3,866,000
|
|
30/10/2024
|
21.50p
|
22.00p
|
21.02p
|
21.50p
|
61,740
|
|
29/10/2024
|
21.50p
|
21.50p
|
21.34p
|
21.50p
|
70,000
|
|
28/10/2024
|
20.00p
|
21.50p
|
19.64p
|
21.50p
|
106,024
|
|
25/10/2024
|
20.00p
|
20.00p
|
20.00p
|
20.00p
|
250
|
|
24/10/2024
|
20.00p
|
20.00p
|
19.50p
|
19.50p
|
91,068
|
|
23/10/2024
|
20.00p
|
21.00p
|
19.55p
|
20.00p
|
92,293
|
|
22/10/2024
|
20.50p
|
20.50p
|
19.14p
|
20.00p
|
125,991
|
|
21/10/2024
|
21.50p
|
22.00p
|
20.24p
|
21.00p
|
146,914
|
|
18/10/2024
|
21.50p
|
22.00p
|
21.28p
|
21.50p
|
42,591
|
|
17/10/2024
|
21.50p
|
22.00p
|
21.25p
|
21.50p
|
90,279
|
|
16/10/2024
|
22.50p
|
22.50p
|
21.26p
|
21.50p
|
35,000
|
|
15/10/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
40,483
|
|
14/10/2024
|
22.50p
|
22.62p
|
22.50p
|
22.50p
|
0
|
|
11/10/2024
|
22.50p
|
22.50p
|
22.02p
|
22.50p
|
2,511
|
|
10/10/2024
|
22.50p
|
22.50p
|
22.20p
|
22.50p
|
95,090
|
|
09/10/2024
|
22.50p
|
22.50p
|
22.30p
|
22.50p
|
15,000
|
|
08/10/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
331
|
|
07/10/2024
|
22.50p
|
22.50p
|
22.34p
|
22.50p
|
5,171
|
|
04/10/2024
|
22.50p
|
22.50p
|
21.50p
|
22.50p
|
80,000
|
|
03/10/2024
|
22.50p
|
22.73p
|
22.40p
|
22.50p
|
24,405
|
|
02/10/2024
|
22.50p
|
22.80p
|
22.50p
|
22.50p
|
32,000
|
|
01/10/2024
|
22.50p
|
23.00p
|
22.50p
|
22.50p
|
22,143
|
|
30/09/2024
|
22.50p
|
22.95p
|
22.38p
|
22.50p
|
340,000
|
|
27/09/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
779,540
|
|
26/09/2024
|
24.00p
|
24.38p
|
22.00p
|
22.50p
|
715,607
|
|
25/09/2024
|
23.50p
|
23.75p
|
23.00p
|
23.00p
|
122,903
|
|
24/09/2024
|
23.50p
|
23.50p
|
23.31p
|
23.50p
|
0
|
|
23/09/2024
|
23.50p
|
23.60p
|
23.50p
|
23.50p
|
98,000
|
|
20/09/2024
|
23.50p
|
23.50p
|
23.48p
|
23.50p
|
0
|
|
19/09/2024
|
23.50p
|
24.00p
|
23.48p
|
23.50p
|
40,045
|
|
18/09/2024
|
23.50p
|
23.50p
|
23.48p
|
23.50p
|
0
|
|
17/09/2024
|
24.50p
|
24.50p
|
23.50p
|
23.50p
|
8,735
|
|
16/09/2024
|
24.50p
|
24.74p
|
24.00p
|
24.50p
|
2,510
|
|
13/09/2024
|
24.50p
|
24.74p
|
24.05p
|
24.50p
|
10,501
|
|
12/09/2024
|
27.00p
|
27.00p
|
24.50p
|
27.00p
|
47,982
|
|
11/09/2024
|
27.00p
|
27.00p
|
26.06p
|
27.00p
|
3,500
|
|
10/09/2024
|
27.00p
|
27.00p
|
26.18p
|
27.00p
|
9,220
|
|
09/09/2024
|
27.00p
|
27.00p
|
26.38p
|
27.00p
|
32,256
|
|
06/09/2024
|
27.00p
|
27.00p
|
26.79p
|
27.00p
|
500
|
|
05/09/2024
|
27.00p
|
27.14p
|
27.00p
|
27.00p
|
500
|
|
04/09/2024
|
27.00p
|
27.45p
|
26.88p
|
27.00p
|
9,703
|
|
03/09/2024
|
27.00p
|
27.39p
|
26.78p
|
27.00p
|
10,646
|
|
02/09/2024
|
27.00p
|
27.24p
|
27.00p
|
27.00p
|
0
|
|
30/08/2024
|
27.00p
|
27.24p
|
27.00p
|
27.00p
|
0
|
|
29/08/2024
|
27.00p
|
27.24p
|
27.00p
|
27.00p
|
0
|
|
28/08/2024
|
27.00p
|
27.88p
|
26.64p
|
27.00p
|
6,579
|
|
27/08/2024
|
27.00p
|
27.88p
|
26.50p
|
27.00p
|
19,612
|
|
26/08/2024
|
31.50p
|
31.50p
|
25.00p
|
26.00p
|
485,480
|
|
23/08/2024
|
31.50p
|
31.50p
|
25.00p
|
26.00p
|
485,480
|
|
22/08/2024
|
31.50p
|
31.50p
|
25.00p
|
26.00p
|
485,480
|
|
21/08/2024
|
38.00p
|
38.00p
|
37.76p
|
38.00p
|
0
|
|
20/08/2024
|
38.00p
|
38.00p
|
37.50p
|
38.00p
|
20,970
|
|
19/08/2024
|
38.00p
|
38.00p
|
37.72p
|
38.00p
|
3,378
|
|
16/08/2024
|
38.00p
|
38.00p
|
37.70p
|
38.00p
|
12,535
|
|
15/08/2024
|
38.00p
|
38.00p
|
37.68p
|
38.00p
|
1,116
|
|
14/08/2024
|
37.50p
|
38.94p
|
37.50p
|
38.00p
|
39,103
|
|
13/08/2024
|
37.50p
|
37.80p
|
37.50p
|
37.50p
|
232
|
|
12/08/2024
|
37.50p
|
37.50p
|
37.14p
|
37.50p
|
0
|
|
09/08/2024
|
37.50p
|
37.62p
|
37.50p
|
37.50p
|
750
|
|
08/08/2024
|
38.00p
|
38.00p
|
31.13p
|
37.50p
|
21,780
|
|
07/08/2024
|
38.00p
|
38.00p
|
37.56p
|
38.00p
|
28,681
|
|
06/08/2024
|
38.00p
|
38.00p
|
37.52p
|
38.00p
|
24
|
|
05/08/2024
|
38.00p
|
38.00p
|
37.50p
|
38.00p
|
27,328
|
|
02/08/2024
|
38.00p
|
39.00p
|
37.25p
|
38.00p
|
45,654
|
|
01/08/2024
|
38.00p
|
38.00p
|
37.65p
|
38.00p
|
3,439
|
|
31/07/2024
|
38.00p
|
38.14p
|
38.00p
|
38.00p
|
0
|
|
30/07/2024
|
38.00p
|
38.14p
|
38.00p
|
38.00p
|
0
|
|
29/07/2024
|
38.00p
|
38.14p
|
38.00p
|
38.00p
|
0
|
|
26/07/2024
|
38.00p
|
38.14p
|
38.00p
|
38.00p
|
0
|
|
25/07/2024
|
38.00p
|
38.10p
|
37.56p
|
38.00p
|
12,672
|
|
24/07/2024
|
38.00p
|
38.13p
|
38.00p
|
38.00p
|
2,591
|
|
23/07/2024
|
38.50p
|
38.98p
|
37.50p
|
38.00p
|
13,064
|
|
22/07/2024
|
38.50p
|
38.50p
|
37.36p
|
38.50p
|
2,500
|
|
19/07/2024
|
38.50p
|
38.77p
|
38.41p
|
38.50p
|
0
|
|
18/07/2024
|
38.50p
|
38.50p
|
37.50p
|
38.50p
|
47,500
|