Ebiquity
(EBQ)
Sector: Media
Historic Prices - up to 10 years
|
10/04/2025
|
23.50p
|
23.50p
|
23.03p
|
23.50p
|
14,000
|
|
09/04/2025
|
23.50p
|
23.50p
|
23.25p
|
23.50p
|
134,744
|
|
08/04/2025
|
23.50p
|
24.00p
|
23.50p
|
23.50p
|
416
|
|
07/04/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
1,050,000
|
|
04/04/2025
|
23.50p
|
23.50p
|
23.03p
|
23.50p
|
1,020
|
|
03/04/2025
|
23.50p
|
23.50p
|
23.50p
|
23.50p
|
0
|
|
02/04/2025
|
23.50p
|
23.50p
|
23.50p
|
23.50p
|
0
|
|
01/04/2025
|
23.50p
|
23.50p
|
23.02p
|
23.50p
|
2,000
|
|
31/03/2025
|
23.50p
|
23.50p
|
23.48p
|
23.50p
|
6,389
|
|
28/03/2025
|
23.50p
|
23.50p
|
23.03p
|
23.50p
|
15,661
|
|
27/03/2025
|
23.50p
|
23.50p
|
23.50p
|
23.50p
|
0
|
|
26/03/2025
|
23.50p
|
23.50p
|
23.50p
|
23.50p
|
0
|
|
25/03/2025
|
23.50p
|
23.50p
|
23.02p
|
23.50p
|
22,000
|
|
24/03/2025
|
23.50p
|
23.50p
|
23.02p
|
23.50p
|
4,000
|
|
21/03/2025
|
23.50p
|
23.50p
|
23.50p
|
23.50p
|
0
|
|
20/03/2025
|
23.50p
|
23.50p
|
23.48p
|
23.50p
|
6,333
|
|
19/03/2025
|
23.50p
|
23.50p
|
23.02p
|
23.50p
|
23,402
|
|
18/03/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
50,000
|
|
17/03/2025
|
23.50p
|
23.50p
|
23.50p
|
23.50p
|
0
|
|
14/03/2025
|
23.50p
|
23.50p
|
23.50p
|
23.50p
|
0
|
|
13/03/2025
|
23.50p
|
23.50p
|
23.02p
|
23.50p
|
15,175
|
|
12/03/2025
|
23.50p
|
23.75p
|
23.02p
|
23.50p
|
25,956
|
|
11/03/2025
|
23.50p
|
23.50p
|
23.02p
|
23.50p
|
10,000
|
|
10/03/2025
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
4,011
|
|
07/03/2025
|
24.00p
|
24.00p
|
23.00p
|
23.50p
|
112,426
|
|
06/03/2025
|
24.50p
|
25.00p
|
23.40p
|
24.00p
|
23,535
|
|
05/03/2025
|
24.50p
|
24.50p
|
24.00p
|
24.50p
|
1
|
|
04/03/2025
|
24.50p
|
25.00p
|
24.16p
|
24.50p
|
56,540
|
|
03/03/2025
|
24.50p
|
24.80p
|
24.50p
|
24.50p
|
8,468
|
|
28/02/2025
|
24.50p
|
25.00p
|
24.00p
|
24.50p
|
37,494
|
|
27/02/2025
|
23.70p
|
25.00p
|
23.70p
|
24.50p
|
55,119
|
|
26/02/2025
|
23.30p
|
23.98p
|
23.16p
|
23.70p
|
372,341
|
|
25/02/2025
|
23.30p
|
23.30p
|
22.82p
|
23.30p
|
38,236
|
|
24/02/2025
|
22.50p
|
23.30p
|
22.25p
|
23.30p
|
730,000
|
|
21/02/2025
|
22.50p
|
22.50p
|
22.33p
|
22.50p
|
0
|
|
20/02/2025
|
22.50p
|
22.50p
|
22.33p
|
22.50p
|
0
|
|
19/02/2025
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
51,105
|
|
18/02/2025
|
22.50p
|
23.00p
|
22.25p
|
22.50p
|
51,550
|
|
17/02/2025
|
22.50p
|
23.00p
|
22.11p
|
22.50p
|
66,240
|
|
14/02/2025
|
21.70p
|
22.50p
|
21.60p
|
21.80p
|
305,000
|
|
13/02/2025
|
21.70p
|
21.85p
|
21.70p
|
21.70p
|
0
|
|
12/02/2025
|
21.70p
|
22.00p
|
21.70p
|
21.70p
|
5,000
|
|
11/02/2025
|
21.70p
|
21.85p
|
21.70p
|
21.70p
|
0
|
|
10/02/2025
|
21.70p
|
21.85p
|
21.70p
|
21.70p
|
0
|
|
07/02/2025
|
21.70p
|
22.00p
|
21.41p
|
21.70p
|
90,200
|
|
06/02/2025
|
21.70p
|
22.00p
|
21.45p
|
21.70p
|
15,001
|
|
05/02/2025
|
21.70p
|
21.70p
|
21.43p
|
21.70p
|
376
|
|
04/02/2025
|
21.70p
|
21.70p
|
21.40p
|
21.70p
|
11,403
|
|
03/02/2025
|
21.70p
|
22.00p
|
21.70p
|
21.70p
|
12,000
|
|
31/01/2025
|
21.70p
|
22.00p
|
21.43p
|
21.70p
|
263,295
|
|
30/01/2025
|
21.70p
|
21.70p
|
21.42p
|
21.70p
|
9,608
|
|
29/01/2025
|
21.70p
|
22.00p
|
21.40p
|
21.70p
|
18,469
|
|
28/01/2025
|
21.70p
|
21.85p
|
21.70p
|
21.70p
|
0
|
|
27/01/2025
|
21.70p
|
21.70p
|
21.42p
|
21.70p
|
1,000
|
|
24/01/2025
|
21.70p
|
21.70p
|
21.42p
|
21.70p
|
4,500
|
|
23/01/2025
|
21.70p
|
21.85p
|
21.70p
|
21.70p
|
0
|
|
22/01/2025
|
21.70p
|
21.85p
|
21.70p
|
21.70p
|
0
|
|
21/01/2025
|
21.70p
|
21.70p
|
21.42p
|
21.70p
|
25,079
|
|
20/01/2025
|
21.70p
|
21.70p
|
21.41p
|
21.70p
|
119,819
|
|
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
|