Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Ebiquity plc (EBQ.L)

24.50
0.00
(0.00%)
As of May 1 at 8:32:12 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 202524.5024.5024.5024.5024.50-
May 1, 202524.0025.0025.0024.5024.501
Apr 30, 202524.5024.0524.0224.5024.5014,192
Apr 29, 202524.5024.5024.5024.5024.50-
Apr 28, 202524.5024.0524.0524.5024.5010,000
Apr 25, 202524.5024.0024.0024.5024.5010,000
Apr 24, 202524.5024.3024.0024.5024.50128,481
Apr 23, 202524.5024.3524.3024.5024.5019,715
Apr 22, 202524.5025.0024.1724.5024.50281,517
Apr 17, 202523.5023.2923.2923.5023.50412
Apr 16, 202523.5023.3023.0223.5023.5058,718
Apr 15, 202523.5023.3923.0223.5023.502,360
Apr 14, 202523.5023.5023.5023.5023.50-
Apr 11, 202523.5023.5023.5023.5023.50-
Apr 10, 202523.5023.3923.0223.5023.5014,000
Apr 9, 202523.5023.4023.2523.5023.50134,744
Apr 8, 202523.5024.0024.0023.5023.50416
Apr 7, 202523.5023.0023.0023.5023.501,050,000
Apr 4, 202523.5023.0323.0323.5023.501,020
Apr 3, 202523.5023.5023.5023.5023.50-
Apr 2, 202523.5023.5023.5023.5023.50-
Apr 1, 202523.5023.0223.0223.5023.502,000
Mar 31, 202523.5023.4823.4823.5023.506,389
Mar 28, 202523.5023.0223.0223.5023.5015,661
Mar 27, 202523.5023.5023.5023.5023.50-
Mar 26, 202523.5023.5023.5023.5023.50-
Mar 25, 202523.5023.0223.0223.5023.5022,000
Mar 24, 202523.5023.0223.0223.5023.504,000
Mar 21, 202523.5023.5023.5023.5023.50-
Mar 20, 202523.5023.4923.4823.5023.506,333
Mar 19, 202523.5023.0223.0223.5023.5023,402
Mar 18, 202523.5023.0023.0023.5023.5050,000
Mar 17, 202523.5023.5023.5023.5023.50-
Mar 14, 202523.5023.5023.5023.5023.50-
Mar 13, 202523.5023.0223.0223.5023.5015,175
Mar 12, 202523.5023.7523.0223.5023.5025,956
Mar 11, 202523.5023.0223.0223.5023.5010,000
Mar 10, 202523.5023.0223.0023.5023.504,011
Mar 7, 202524.0023.0223.0023.5023.50112,426
Mar 6, 202524.5025.0023.4024.0024.0023,535
Mar 5, 202524.5024.0024.0024.5024.501
Mar 4, 202524.5025.0024.1624.5024.5056,540
Mar 3, 202524.5024.8024.6024.5024.508,468
Feb 28, 202524.5025.0024.0024.5024.5037,494
Feb 27, 202523.7025.0023.9724.5024.5055,119
Feb 26, 202523.3023.9823.1623.7023.70422,341
Feb 25, 202523.3023.0022.8223.3023.3038,236
Feb 24, 202522.5023.0022.2523.3023.30730,000
Feb 21, 202522.5022.5022.5022.5022.50-
Feb 20, 202522.5022.5022.5022.5022.50-
Feb 19, 202522.5022.1622.0022.5022.5051,105
Feb 18, 202522.5023.0022.2522.5022.5051,550
Feb 17, 202522.5023.0022.1122.5022.5066,240
Feb 14, 202521.7022.5021.6021.8021.80305,000
Feb 13, 202521.7021.7021.7021.7021.70-
Feb 12, 202521.7022.0022.0021.7021.705,000
Feb 11, 202521.7021.7021.7021.7021.70-
Feb 10, 202521.7021.7021.7021.7021.70-
Feb 7, 202521.7022.0021.4121.7021.7090,200
Feb 6, 202521.7022.0021.4521.7021.7015,001
Feb 5, 202521.7021.4221.4221.7021.70376
Feb 4, 202521.7021.4221.4021.7021.7011,403
Feb 3, 202521.7022.0022.0021.7021.7012,000
Jan 31, 202521.7022.0021.4221.7021.70263,295
Jan 30, 202521.7021.4221.4221.7021.709,608
Jan 29, 202521.7022.0021.4021.7021.7018,469
Jan 28, 202521.7021.7021.7021.7021.70-
Jan 27, 202521.7021.4221.4221.7021.701,000
Jan 24, 202521.7021.4221.4221.7021.704,500
Jan 23, 202521.7021.7021.7021.7021.70-
Jan 22, 202521.7021.7021.7021.7021.70-
Jan 21, 202521.7021.6521.4221.7021.7025,079
Jan 20, 202521.7021.6021.4121.7021.70119,819
Jan 17, 202521.7021.6421.4021.7021.70218,456
Jan 16, 202521.7022.0021.5521.7021.708,496
Jan 15, 202521.7021.4021.4021.7021.705
Jan 14, 202521.5021.5521.5021.7021.7012,270
Jan 13, 202521.5022.0021.1021.5021.507,866
Jan 10, 202521.5021.5021.5021.5021.50-
Jan 9, 202521.5021.5021.5021.5021.50-
Jan 8, 202521.2021.5521.0621.5021.5055,371
Jan 7, 202520.7021.4020.7521.2021.2080,636
Jan 6, 202520.5020.7520.4020.7020.70336,374
Jan 3, 202520.5021.0020.0520.5020.5010,477
Jan 2, 202520.5020.9920.0520.5020.505,884
Dec 31, 202420.0020.0020.0020.0020.00-
Dec 30, 202420.0021.0021.0020.0020.002,500
Dec 27, 202420.0021.0021.0020.0020.00450
Dec 24, 202420.0020.0020.0020.0020.00-
Dec 23, 202419.5020.0020.0020.0020.0010,000
Dec 20, 202419.5019.1219.1219.5019.5042,500
Dec 19, 202419.5019.5019.5019.5019.50-
Dec 18, 202419.5019.6519.6519.5019.5070,000
Dec 17, 202419.5019.3919.0019.5019.5094,083
Dec 16, 202419.5019.4019.3019.5019.5030,000
Dec 13, 202418.5019.3018.5019.5019.50810,000
Dec 12, 202418.5018.5518.5518.5018.5040,172
Dec 11, 202419.5019.4018.5018.5018.5052,419
Dec 10, 202419.5019.2519.0019.5019.5056,008
Dec 9, 202419.5020.0019.2219.5019.50223,029
Dec 6, 202419.0019.2219.1119.5019.5043,177
Dec 5, 202420.0019.7517.0319.0019.00604,027
Dec 4, 202422.5022.5022.5022.5022.50-
Dec 3, 202422.5022.5022.5022.5022.50-
Dec 2, 202422.5022.0522.0322.5022.503,893
Nov 29, 202422.5022.0522.0522.5022.505,000
Nov 28, 202422.5023.0023.0022.5022.502
Nov 27, 202422.5023.0022.0022.5022.50112
Nov 26, 202422.5022.0822.0822.5022.509
Nov 25, 202422.5023.0022.0022.5022.5032,600
Nov 22, 202422.5022.1922.0022.5022.50138,500
Nov 21, 202422.5022.2922.0022.5022.5039,084
Nov 20, 202422.5022.0722.0722.5022.5020,000
Nov 19, 202422.5023.0022.0622.5022.5094,621
Nov 18, 202422.5022.0222.0022.5022.5016,076
Nov 15, 202422.5022.7522.7522.5022.508
Nov 14, 202422.5022.3522.0722.5022.5017,500
Nov 13, 202422.5022.5022.5022.5022.50-
Nov 12, 202422.5022.4422.0022.5022.5011,071
Nov 11, 202422.5022.4522.0022.5022.5016,614
Nov 8, 202422.5022.5022.5022.5022.50800,000
Nov 7, 202422.5022.4522.0722.5022.5022,677
Nov 6, 202422.5022.4522.0222.5022.508,359
Nov 5, 202422.5023.0023.0022.5022.5043
Nov 4, 202422.0022.3922.3922.5022.5010,000
Nov 1, 202420.5022.0020.6522.0022.0060,061
Oct 31, 202421.5020.6519.5020.5020.503,866,000
Oct 30, 202421.5022.0021.0221.5021.5061,740
Oct 29, 202421.5021.3421.3421.5021.5070,000
Oct 28, 202420.0021.0019.6421.5021.50106,024
Oct 25, 202420.0020.0020.0020.0020.00250
Oct 24, 202420.0019.8019.6020.0020.0091,068
Oct 23, 202420.0021.0019.5520.0020.0092,293
Oct 22, 202420.5020.3319.1420.0020.00125,991
Oct 21, 202421.5022.0020.2421.0021.00146,914
Oct 18, 202421.5022.0021.2721.5021.5042,591
Oct 17, 202421.5022.0021.2521.5021.5090,279
Oct 16, 202422.5022.0221.2621.5021.5035,000
Oct 15, 202422.5022.1722.0022.5022.5040,483
Oct 14, 202422.5022.5022.5022.5022.50-
Oct 11, 202422.5022.2022.0222.5022.502,511
Oct 10, 202422.5022.2022.2022.5022.5095,090
Oct 9, 202422.5022.3022.3022.5022.5015,000
Oct 8, 202422.5022.0022.0022.5022.50331
Oct 7, 202422.5022.4822.3422.5022.505,171
Oct 4, 202422.5022.3021.5022.5022.5080,000
Oct 3, 202422.5022.7322.4022.5022.5024,405
Oct 2, 202422.5022.8022.5022.5022.5032,000
Oct 1, 202422.5023.0022.9422.5022.5022,143
Sep 30, 202422.5023.0022.3822.5022.50380,000
Sep 27, 202422.5022.5022.0022.5022.50779,540
Sep 26, 202424.0024.3822.0022.5022.50715,607
Sep 25, 202423.5023.7523.0023.0023.00122,903
Sep 24, 202423.5023.5023.5023.5023.50-
Sep 23, 202423.5023.6023.5023.5023.5098,000
Sep 20, 202423.5023.5023.5023.5023.50-
Sep 19, 202423.5024.0023.6423.5023.5050,045
Sep 18, 202423.5023.5023.5023.5023.50-
Sep 17, 202424.5024.0024.0023.5023.508,735
Sep 16, 202424.5024.7424.0024.5024.502,510
Sep 13, 202424.5024.7424.0524.5024.5010,501
Sep 12, 202427.0025.1324.5024.5024.5047,982
Sep 11, 202427.0026.1526.0627.0027.003,500
Sep 10, 202427.0026.6026.1827.0027.009,220
Sep 9, 202427.0026.7926.3827.0027.0032,256
Sep 6, 202427.0026.7926.7927.0027.00500
Sep 5, 202427.0027.1427.1427.0027.00500
Sep 4, 202427.0027.4526.8827.0027.009,703
Sep 3, 202427.0027.3926.7827.0027.0010,646
Sep 2, 202427.0027.0027.0027.0027.00-
Aug 30, 202427.0027.0027.0027.0027.00-
Aug 29, 202427.0027.0027.0027.0027.00-
Aug 28, 202427.0027.8826.6427.0027.006,579
Aug 27, 202427.0027.8826.5027.0027.0019,612
Aug 23, 202426.0027.0025.6627.0027.0087,937
Aug 22, 202431.5031.0025.0026.0026.00485,480
Aug 21, 202438.0038.0038.0038.0038.00-
Aug 20, 202438.0037.5037.5038.0038.0020,970
Aug 19, 202438.0038.0037.7238.0038.0013,378
Aug 16, 202438.0037.7037.7038.0038.0012,535
Aug 15, 202438.0037.6837.6838.0038.001,116
Aug 14, 202437.5038.9438.0038.0038.0039,103
Aug 13, 202437.5037.8037.8037.5037.50232
Aug 12, 202437.5038.0038.0037.5037.5050,000
Aug 9, 202437.5037.6237.6237.5037.50750
Aug 8, 202438.0037.5031.1337.5037.5046,780
Aug 7, 202438.0037.5637.5638.0038.0028,681
Aug 6, 202438.0037.5237.5238.0038.0024
Aug 5, 202438.0037.8837.5038.0038.0027,328
Aug 2, 202438.0039.0037.2538.0038.00102,064
Aug 1, 202438.0037.6537.6538.0038.003,439
Jul 31, 202438.0038.0038.0038.0038.00-
Jul 30, 202438.0038.0038.0038.0038.00-
Jul 29, 202438.0038.0038.0038.0038.00-
Jul 26, 202438.0038.0038.0038.0038.00-
Jul 25, 202438.0038.1037.5638.0038.0012,672
Jul 24, 202438.0038.1338.1338.0038.002,591
Jul 23, 202438.5038.9737.5038.0038.0013,064
Jul 22, 202438.5037.3637.3638.5038.502,500
Jul 19, 202438.5038.5038.5038.5038.50-
Jul 18, 202438.5037.5537.5038.5038.5047,500
Jul 17, 202438.5039.2538.1138.5038.501,209
Jul 16, 202439.0038.6337.4038.5038.5026,412
Jul 15, 202439.0039.6439.5039.0039.0012,571
Jul 12, 202439.0039.5339.5339.0039.005,795
Jul 11, 202439.0039.6439.6439.0039.00102
Jul 10, 202439.0039.6439.5339.0039.00609
Jul 9, 202439.0039.0039.0039.0039.00-
Jul 8, 202439.0039.7038.4039.0039.00156,796
Jul 5, 202440.0040.0038.5039.0039.002,439,018
Jul 4, 202440.0039.4139.4040.0040.006,315
Jul 3, 202440.0039.9439.4040.0040.0033,853
Jul 2, 202440.0039.3139.3140.0040.008,000
Jul 1, 202440.0040.0040.0040.0040.00-
Jun 28, 202440.0040.0040.0040.0040.00-
Jun 27, 202440.0039.2439.0040.0040.0040,822
Jun 26, 202440.5040.2039.2440.0040.0052,302
Jun 25, 202440.5040.5040.5040.5040.50-
Jun 24, 202441.0039.0039.0040.5040.5016,900
Jun 21, 202441.0040.5040.2541.0041.002,800
Jun 20, 202441.0040.5040.5041.0041.00908
Jun 19, 202441.0041.0041.0041.0041.00-
Jun 18, 202441.0040.7140.7141.0041.0010,000
Jun 17, 202441.0041.5841.5841.0041.009
Jun 14, 202441.0041.0041.0041.0041.00-
Jun 13, 202441.0040.6040.5541.0041.0073,500
Jun 12, 202441.0042.0042.0041.0041.00186
Jun 11, 202441.0041.8541.0041.0041.0066,450
Jun 10, 202440.5041.8840.8041.0041.0042,198
Jun 7, 202442.0040.9040.0040.5040.5031,864
Jun 6, 202442.0042.4041.4542.0042.0010,021
Jun 5, 202442.5042.9041.3042.0042.0043,442
Jun 4, 202442.5041.9041.3342.5042.5056,700
Jun 3, 202442.5042.9441.0042.5042.50806,339
May 31, 202442.5043.4543.2542.5042.5083,000
May 30, 202443.0042.7541.8042.5042.5036,118
May 29, 202442.5042.6842.0043.0043.00175,000
May 28, 202443.5043.5043.5043.0043.00500,000
May 24, 202443.5043.4242.6143.5043.5011,400
May 23, 202443.5043.5043.4443.5043.5015,000
May 22, 202443.5043.2542.5543.5043.5012,302
May 21, 202444.0043.8042.1543.5043.5073,690
May 20, 202444.0044.2243.5044.0044.0041,293
May 17, 202444.0044.1943.7544.0044.0013,100
May 16, 202444.0044.3543.5044.0044.0029,542
May 15, 202444.0044.8044.3044.0044.0024,370
May 14, 202444.0044.6843.3844.0044.0063,829
May 13, 202444.0044.4043.7544.0044.0042,996
May 10, 202444.0044.9241.5544.0044.00315,878
May 9, 202442.5044.8542.9044.0044.00131,477
May 8, 202441.5042.9842.0042.5042.5058,000
May 7, 202441.0041.8440.5041.5041.50355,015