Ebiquity Plc (EBQ)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -4.08163265306 | 24.5 | 24.5 | 23.5 | 40194 | 23.88202966 | DE |
| 4 | 1.8 | 8.29493087558 | 21.7 | 24.5 | 21.7 | 98153 | 23.19629761 | DE |
| 12 | 4 | 20.5128205128 | 19.5 | 24.5 | 19.5 | 61740 | 22.26429289 | DE |
| 26 | -3.5 | -12.962962963 | 27 | 27 | 17.5 | 118454 | 21.46662765 | DE |
| 52 | -13.5 | -36.4864864865 | 37 | 44 | 17.5 | 105554 | 29.44367609 | DE |
| 156 | -27.5 | -53.9215686275 | 51 | 72 | 17.5 | 96269 | 39.47487514 | DE |
| 260 | -12.5 | -34.7222222222 | 36 | 72 | 17.5 | 131917 | 38.45084815 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.5 | 112426 |
| 1741282200 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 23535 |
| 1741195800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 1 |
| 1741109400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 56540 |
| 1741023000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 8468 |
| 1740763800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 37494 |
| 1740677400 | 24.5 | 0.8 | 3.38 | 23.7 | 24.5 | 23.7 | 55119 |
| 1740591000 | 23.7 | 0.4 | 1.72 | 23.3 | 23.7 | 23.3 | 422341 |
| 1740504600 | 23.3 | 0 | 0.00 | 23.3 | 23.3 | 23.3 | 38236 |
| 1740418200 | 23.3 | 0.8 | 3.56 | 22.5 | 23.3 | 22.5 | 730000 |
| 1740159000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1740072600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1739986200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 51105 |
| 1739899800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 51550 |
| 1739813400 | 22.5 | 0.7 | 3.21 | 22.5 | 22.5 | 22.5 | 66240 |
| 1739554200 | 21.8 | 0.1 | 0.46 | 21.7 | 21.8 | 21.7 | 305000 |
| 1739467800 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1739381400 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 5000 |
| 1739295000 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1739208600 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1738949400 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 90200 |
| 1738863000 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 15001 |
| 1738776600 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 376 |
| 1738690200 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 11403 |
| 1738603800 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 12000 |
| 1738344600 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 263295 |
| 1738258200 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 9608 |
| 1738171800 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 18469 |
| 1738085400 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1737999000 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 1000 |
| 1737739800 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 4500 |
| 1737653400 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1737567000 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1737480600 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 25079 |
| 1737394200 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 119819 |
| 1737135000 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 218456 |
| 1737048600 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 8496 |
| 1736962200 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 5 |
| 1736875800 | 21.7 | 0.2 | 0.93 | 21.5 | 21.7 | 21.5 | 12270 |
| 1736789400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 7866 |
| 1736530200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1736443800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1736357400 | 21.5 | 0.3 | 1.42 | 21.2 | 21.5 | 21.2 | 55371 |
| 1736271000 | 21.2 | 0.5 | 2.42 | 20.7 | 21.2 | 20.7 | 80636 |
| 1736184600 | 20.7 | 0.2 | 0.98 | 20.5 | 20.7 | 20.5 | 336374 |
| 1735925400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 10477 |
| 1735839000 | 20.5 | 0.5 | 2.50 | 20.5 | 20.5 | 20.5 | 5884 |
| 1735666200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1735579800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 2500 |
| 1735320600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 450 |
| 1735061400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1734975000 | 20 | 0.5 | 2.56 | 19.5 | 20 | 19.5 | 10000 |
| 1734715800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 42500 |
| 1734629400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1734543000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 70000 |
| 1734456600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 94083 |
| 1734370200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 30000 |
| 1734111000 | 19.5 | 1 | 5.41 | 18.5 | 19.5 | 18.5 | 810000 |
| 1734024600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 40172 |
| 1733938200 | 18.5 | -1 | -5.13 | 19.5 | 19.5 | 18.5 | 52419 |
| 1733851800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 56008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
