Ebiquity
(EBQ)
Sector: Media
Historic Prices - up to 10 years
|
10/10/2025
|
13.25p
|
13.65p
|
13.00p
|
13.50p
|
231,875
|
|
09/10/2025
|
13.25p
|
13.50p
|
13.25p
|
13.25p
|
55,486
|
|
08/10/2025
|
13.25p
|
13.42p
|
13.10p
|
13.25p
|
1,070,347
|
|
07/10/2025
|
13.25p
|
13.25p
|
13.25p
|
13.25p
|
3,673
|
|
06/10/2025
|
13.25p
|
13.50p
|
13.10p
|
13.25p
|
445,293
|
|
03/10/2025
|
14.25p
|
14.29p
|
13.01p
|
13.25p
|
1,205,957
|
|
02/10/2025
|
14.25p
|
14.30p
|
14.15p
|
14.25p
|
232,000
|
|
01/10/2025
|
14.25p
|
14.25p
|
14.08p
|
14.25p
|
0
|
|
30/09/2025
|
14.25p
|
14.50p
|
14.17p
|
14.25p
|
263,136
|
|
29/09/2025
|
14.25p
|
14.25p
|
14.00p
|
14.25p
|
701,190
|
|
26/09/2025
|
14.25p
|
14.50p
|
14.25p
|
14.25p
|
999,347
|
|
25/09/2025
|
14.25p
|
14.50p
|
14.25p
|
14.25p
|
119,940
|
|
24/09/2025
|
14.25p
|
14.50p
|
14.00p
|
14.25p
|
872,401
|
|
23/09/2025
|
17.00p
|
17.00p
|
14.01p
|
14.25p
|
801,660
|
|
22/09/2025
|
18.50p
|
18.68p
|
18.01p
|
18.50p
|
44,275
|
|
19/09/2025
|
18.50p
|
18.50p
|
18.10p
|
18.50p
|
47,830
|
|
18/09/2025
|
19.00p
|
19.00p
|
18.00p
|
18.50p
|
1,229,231
|
|
17/09/2025
|
19.00p
|
19.00p
|
18.80p
|
19.00p
|
0
|
|
16/09/2025
|
19.50p
|
19.50p
|
19.00p
|
19.00p
|
115,000
|
|
15/09/2025
|
19.50p
|
19.52p
|
19.12p
|
19.50p
|
21,251
|
|
12/09/2025
|
19.50p
|
19.50p
|
18.50p
|
19.50p
|
52,973
|
|
11/09/2025
|
19.50p
|
19.50p
|
19.50p
|
19.50p
|
160,000
|
|
10/09/2025
|
19.50p
|
19.50p
|
19.38p
|
19.50p
|
2,057
|
|
09/09/2025
|
19.50p
|
19.50p
|
19.25p
|
19.50p
|
0
|
|
08/09/2025
|
19.50p
|
19.50p
|
19.17p
|
19.50p
|
338
|
|
05/09/2025
|
19.50p
|
19.85p
|
19.17p
|
19.50p
|
16,619
|
|
04/09/2025
|
19.50p
|
20.00p
|
19.50p
|
19.50p
|
25
|
|
03/09/2025
|
19.50p
|
20.00p
|
19.50p
|
19.50p
|
50
|
|
02/09/2025
|
19.50p
|
19.50p
|
19.15p
|
19.50p
|
29,541
|
|
01/09/2025
|
19.50p
|
19.99p
|
19.05p
|
19.50p
|
344,376
|
|
29/08/2025
|
19.50p
|
19.50p
|
19.20p
|
19.50p
|
0
|
|
28/08/2025
|
20.50p
|
20.50p
|
19.22p
|
19.50p
|
30,000
|
|
27/08/2025
|
20.50p
|
20.50p
|
20.15p
|
20.50p
|
409,639
|
|
26/08/2025
|
20.50p
|
20.50p
|
20.22p
|
20.50p
|
6,000
|
|
25/08/2025
|
20.50p
|
20.50p
|
20.50p
|
20.50p
|
0
|
|
22/08/2025
|
20.50p
|
20.50p
|
20.50p
|
20.50p
|
0
|
|
21/08/2025
|
20.50p
|
20.70p
|
20.26p
|
20.50p
|
20,040
|
|
20/08/2025
|
20.50p
|
20.50p
|
20.26p
|
20.50p
|
5,660
|
|
19/08/2025
|
20.50p
|
20.84p
|
20.00p
|
20.50p
|
27,230
|
|
18/08/2025
|
20.50p
|
20.99p
|
20.26p
|
20.50p
|
10,009
|
|
15/08/2025
|
20.50p
|
20.50p
|
20.50p
|
20.50p
|
0
|
|
14/08/2025
|
20.50p
|
21.00p
|
20.50p
|
20.50p
|
10,000
|
|
13/08/2025
|
21.00p
|
22.00p
|
20.50p
|
20.50p
|
136,427
|
|
12/08/2025
|
21.00p
|
22.00p
|
21.00p
|
21.00p
|
202,097
|
|
11/08/2025
|
20.25p
|
22.00p
|
20.25p
|
21.00p
|
237,027
|
|
08/08/2025
|
19.25p
|
20.90p
|
19.00p
|
20.25p
|
312,610
|
|
07/08/2025
|
19.50p
|
20.00p
|
19.09p
|
19.25p
|
840,150
|
|
06/08/2025
|
22.50p
|
22.50p
|
19.06p
|
19.50p
|
817,816
|
|
05/08/2025
|
22.50p
|
22.80p
|
22.12p
|
22.50p
|
10,010
|
|
04/08/2025
|
23.50p
|
23.50p
|
22.00p
|
23.00p
|
62,240
|
|
01/08/2025
|
23.50p
|
23.50p
|
23.45p
|
23.50p
|
3,000
|
|
31/07/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
7,881
|
|
30/07/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
7,881
|
|
29/07/2025
|
23.50p
|
23.50p
|
23.11p
|
23.50p
|
131,280
|
|
28/07/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
12,540
|
|
25/07/2025
|
23.50p
|
23.50p
|
23.33p
|
23.50p
|
0
|
|
24/07/2025
|
23.50p
|
23.50p
|
23.33p
|
23.50p
|
0
|
|
23/07/2025
|
23.50p
|
23.50p
|
23.33p
|
23.50p
|
0
|
|
22/07/2025
|
23.50p
|
23.50p
|
23.11p
|
23.50p
|
25,000
|
|
21/07/2025
|
23.50p
|
23.50p
|
23.11p
|
23.50p
|
615
|
|
18/07/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
25,252
|
|
17/07/2025
|
23.50p
|
23.50p
|
23.33p
|
23.50p
|
0
|
|
16/07/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
22,460
|
|
15/07/2025
|
23.50p
|
23.63p
|
23.50p
|
23.50p
|
50,793
|
|
14/07/2025
|
23.50p
|
23.50p
|
23.06p
|
23.50p
|
20,000
|
|
11/07/2025
|
23.50p
|
23.50p
|
23.33p
|
23.50p
|
0
|
|
10/07/2025
|
23.50p
|
23.50p
|
23.17p
|
23.50p
|
29,000
|
|
09/07/2025
|
23.50p
|
23.50p
|
23.10p
|
23.50p
|
12,030
|
|
08/07/2025
|
23.50p
|
23.50p
|
23.33p
|
23.50p
|
0
|
|
07/07/2025
|
23.50p
|
23.75p
|
23.17p
|
23.50p
|
32,795
|
|
04/07/2025
|
23.50p
|
23.50p
|
23.17p
|
23.50p
|
7,000
|
|
03/07/2025
|
23.50p
|
23.50p
|
23.33p
|
23.50p
|
0
|
|
02/07/2025
|
23.50p
|
23.50p
|
23.10p
|
23.50p
|
10,940
|
|
01/07/2025
|
23.50p
|
23.50p
|
23.23p
|
23.50p
|
250
|
|
30/06/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
602
|
|
27/06/2025
|
23.50p
|
23.50p
|
23.17p
|
23.50p
|
30,911
|
|
26/06/2025
|
23.50p
|
23.50p
|
23.33p
|
23.50p
|
0
|
|
25/06/2025
|
23.50p
|
23.50p
|
23.33p
|
23.50p
|
0
|
|
24/06/2025
|
23.50p
|
23.90p
|
23.50p
|
23.50p
|
500,000
|
|
23/06/2025
|
23.50p
|
23.50p
|
23.17p
|
23.50p
|
6,767
|
|
20/06/2025
|
23.50p
|
23.50p
|
23.17p
|
23.50p
|
4,308
|
|
19/06/2025
|
23.50p
|
23.50p
|
23.33p
|
23.50p
|
0
|
|
18/06/2025
|
24.00p
|
24.00p
|
23.34p
|
23.50p
|
56,215
|
|
17/06/2025
|
24.00p
|
24.00p
|
23.34p
|
24.00p
|
5,000
|
|
16/06/2025
|
24.00p
|
24.43p
|
24.00p
|
24.00p
|
0
|
|
13/06/2025
|
24.00p
|
25.00p
|
24.00p
|
24.00p
|
1,600
|
|
12/06/2025
|
24.00p
|
24.00p
|
23.50p
|
24.00p
|
15,300
|
|
11/06/2025
|
24.00p
|
24.43p
|
24.00p
|
24.00p
|
0
|
|
10/06/2025
|
24.00p
|
24.00p
|
24.00p
|
24.00p
|
15,000
|
|
09/06/2025
|
24.00p
|
24.00p
|
24.00p
|
24.00p
|
5,000
|
|
06/06/2025
|
24.00p
|
24.43p
|
24.00p
|
24.00p
|
0
|
|
05/06/2025
|
24.00p
|
24.00p
|
23.34p
|
24.00p
|
10,000
|
|
04/06/2025
|
24.00p
|
24.40p
|
23.34p
|
24.00p
|
153,240
|
|
03/06/2025
|
24.00p
|
24.50p
|
24.00p
|
24.00p
|
500,000
|
|
02/06/2025
|
24.00p
|
24.43p
|
24.00p
|
24.00p
|
0
|
|
30/05/2025
|
24.50p
|
24.50p
|
23.25p
|
24.00p
|
201,903
|
|
29/05/2025
|
24.50p
|
24.50p
|
24.20p
|
24.50p
|
1,000
|
|
28/05/2025
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
8
|
|
27/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
26/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
23/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
22/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
21/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
20/05/2025
|
24.50p
|
24.50p
|
24.25p
|
24.50p
|
50,000
|
|
19/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
16/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
15/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
14/05/2025
|
24.50p
|
24.50p
|
24.50p
|
24.50p
|
10,000
|
|
13/05/2025
|
24.50p
|
25.00p
|
24.50p
|
24.50p
|
80
|
|
12/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
09/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
08/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
07/05/2025
|
24.50p
|
25.00p
|
24.50p
|
24.50p
|
7
|
|
06/05/2025
|
24.50p
|
24.50p
|
24.02p
|
24.50p
|
625
|
|
05/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
02/05/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
0
|
|
01/05/2025
|
24.00p
|
25.00p
|
24.00p
|
24.50p
|
1
|
|
30/04/2025
|
24.50p
|
24.50p
|
24.02p
|
24.50p
|
14,192
|
|
29/04/2025
|
24.50p
|
24.76p
|
24.50p
|
24.50p
|
0
|
|
28/04/2025
|
24.50p
|
24.50p
|
24.05p
|
24.50p
|
10,000
|
|
25/04/2025
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
10,000
|
|
24/04/2025
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
128,481
|
|
23/04/2025
|
24.50p
|
24.50p
|
24.30p
|
24.50p
|
19,715
|
|
22/04/2025
|
24.50p
|
25.00p
|
24.17p
|
24.50p
|
281,517
|
|
21/04/2025
|
23.50p
|
23.50p
|
23.29p
|
23.50p
|
412
|
|
18/04/2025
|
23.50p
|
23.50p
|
23.29p
|
23.50p
|
412
|
|
17/04/2025
|
23.50p
|
23.50p
|
23.29p
|
23.50p
|
412
|
|
16/04/2025
|
23.50p
|
23.50p
|
23.03p
|
23.50p
|
58,718
|
|
15/04/2025
|
23.50p
|
23.50p
|
23.03p
|
23.50p
|
2,360
|
|
14/04/2025
|
23.50p
|
23.72p
|
23.50p
|
23.50p
|
0
|
|
11/04/2025
|
23.50p
|
23.67p
|
23.50p
|
23.50p
|
0
|