Australia markets closed

Ebiquity plc (EBQ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
41.000.00 (0.00%)
At close: 12:34PM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202441.0041.0041.0041.0041.00-
13 June 202441.0040.6040.5541.0041.0073,500
12 June 202441.0042.0042.0041.0041.00186
11 June 202441.0041.8541.0041.0041.0066,450
10 June 202440.5041.8840.8041.0041.0042,198
07 June 202442.0040.9040.0040.5040.5031,864
06 June 202442.0042.4041.4542.0042.0010,021
05 June 202442.5042.9041.3042.0042.0043,442
04 June 202442.5041.9041.3342.5042.5056,700
03 June 202442.5042.9441.0042.5042.50806,339
31 May 202442.5043.4543.2542.5042.5083,000
30 May 202443.0042.7541.8042.5042.5036,118
29 May 202442.5042.6842.0043.0043.00175,000
28 May 202443.5043.5043.5043.0043.00500,000
24 May 202443.5043.4242.6143.5043.5011,400
23 May 202443.5043.5043.4443.5043.5015,000
22 May 202443.5043.2542.5543.5043.5012,302
21 May 202444.0043.8042.1543.5043.5073,690
20 May 202444.0044.2243.5044.0044.0041,293
17 May 202444.0044.1943.7544.0044.0013,100
16 May 202444.0044.3543.5044.0044.0029,542
15 May 202444.0044.8044.3044.0044.0024,370
14 May 202444.0044.6843.3844.0044.0063,829
13 May 202444.0044.4043.7544.0044.0042,996
10 May 202444.0044.9241.5544.0044.00315,878
09 May 202442.5044.8542.9044.0044.00131,477
08 May 202441.5042.9842.0042.5042.5058,000
07 May 202441.0041.8440.5041.5041.50355,015
03 May 202441.0041.8840.9041.0041.0032,963
02 May 202441.0041.0041.0041.0041.00-
01 May 202441.0041.8841.0041.0041.0040,000
30 Apr 202439.0041.0039.0641.0041.0066,155
29 Apr 202439.0039.0039.0039.0039.00-
26 Apr 202439.0039.5039.5039.0039.0025,000
25 Apr 202439.0038.6038.6039.0039.00104
24 Apr 202439.0038.5238.5239.0039.0025,128
23 Apr 202439.0039.0038.5239.0039.005,779
22 Apr 202439.0038.6038.4539.0039.0080,000
19 Apr 202439.0038.5038.5039.0039.00259
18 Apr 202439.0039.0039.0039.0039.00-
17 Apr 202439.0039.0039.0039.0039.00-
16 Apr 202439.0038.6438.1939.0039.0038,889
15 Apr 202439.5039.1738.0038.5038.5056,841
12 Apr 202439.5039.5839.3839.5039.5074,000
11 Apr 202439.5039.5039.5039.5039.50-
10 Apr 202439.5039.5639.5639.5039.5050,000
09 Apr 202439.5039.5239.5239.5039.505,324
08 Apr 202439.5039.7739.7739.5039.5022,000
05 Apr 202439.0039.7838.9139.5039.5050,159
04 Apr 202439.0039.0039.0039.0039.00-
03 Apr 202439.0039.7838.8839.0039.0018,062
02 Apr 202439.0039.9038.8539.0039.0019,265
28 Mar 202439.0039.8038.7539.0039.00214,576
27 Mar 202439.0039.1838.6539.0039.00378,695
26 Mar 202439.0039.2538.6038.6038.60215,250
25 Mar 202440.5039.6738.1639.0039.00208,455
22 Mar 202441.0040.9539.2040.5040.5029,090
21 Mar 202441.0041.8740.0541.0041.0019,060
20 Mar 202441.5041.8740.8141.0041.0061,441
19 Mar 202441.5041.8840.0041.5041.501,425,140
18 Mar 202441.5042.5041.0041.5041.50132,042
15 Mar 202438.5042.0039.0041.5041.50882,498
14 Mar 202437.5039.0038.0038.5038.50238,078
13 Mar 202437.0037.7036.5037.5037.5081,339
12 Mar 202437.0038.0036.1237.0037.00417,167
11 Mar 202437.0036.1236.1237.0037.0026
08 Mar 202437.0037.9436.1237.0037.0047
07 Mar 202437.0037.2036.1237.0037.0031,968
06 Mar 202435.5037.0036.7537.0037.0024,770
05 Mar 202434.0035.0034.9534.5034.5051,411
04 Mar 202433.0035.0033.0034.0034.0094,294
01 Mar 202431.5033.9031.0032.5032.5088,677
29 Feb 202431.0031.7531.0531.0031.0012,023
28 Feb 202431.0032.0030.0031.0031.005,230,425
27 Feb 202431.0032.0030.0032.0032.005,453,912
26 Feb 202431.0032.0030.0031.0031.00643,891
23 Feb 202431.0031.0030.0031.0031.00179,137
22 Feb 202431.0031.0031.0031.0031.00-
21 Feb 202431.0030.7530.7531.0031.00959
20 Feb 202431.0030.0030.0031.0031.0050
19 Feb 202431.0031.0031.0031.0031.00-
16 Feb 202431.0030.5030.0031.0031.00102,429
15 Feb 202431.0031.0031.0031.0031.00-
14 Feb 202431.0030.9030.8031.0031.0037,343
13 Feb 202433.5033.0030.0031.0031.00419,382
12 Feb 202434.0033.1532.0033.5033.50109,530
09 Feb 202434.0033.8033.1334.0034.0052,591
08 Feb 202434.0034.9433.0034.0034.00110,003
07 Feb 202434.5033.6033.0034.0034.0010,563
06 Feb 202434.0033.1333.1334.0034.00116,840
05 Feb 202434.0033.1333.1334.0034.0025,000
02 Feb 202434.0033.9033.9034.0034.007,500
01 Feb 202434.0034.0034.0034.0034.00-
31 Jan 202434.0034.0034.0034.0034.00-
30 Jan 202434.0034.0034.0034.0034.00-
29 Jan 202434.5034.0033.7234.0034.0038,035
26 Jan 202434.0033.7233.7234.0034.001,758
25 Jan 202434.0033.7233.7234.0034.005,527
24 Jan 202434.0033.7233.7234.0034.003,523
23 Jan 202434.0033.7533.6034.0034.00304,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...