Ebiquity Plc (EBQ)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 21.7 | 21.7 | 21.7 | 6715 | 21.7 | DE |
| 4 | 1.2 | 5.85365853659 | 20.5 | 21.7 | 20.5 | 45421 | 21.25757343 | DE |
| 12 | -0.8 | -3.55555555556 | 22.5 | 22.5 | 17.5 | 73470 | 20.64611252 | DE |
| 26 | -16.3 | -42.8947368421 | 38 | 38 | 17.5 | 105089 | 21.70157961 | DE |
| 52 | -12.3 | -36.1764705882 | 34 | 44 | 17.5 | 145006 | 30.59196332 | DE |
| 156 | -38.8 | -64.132231405 | 60.5 | 72 | 17.5 | 95493 | 40.4666009 | DE |
| 260 | -15.3 | -41.3513513514 | 37 | 72 | 17.5 | 143650 | 38.24603133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733765400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 223029 |
| 1733506200 | 19.5 | 0.5 | 2.63 | 19 | 19.5 | 19 | 43177 |
| 1733419800 | 19 | -3.5 | -15.56 | 20 | 20 | 17.5 | 604027 |
| 1733333400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1733247000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1733160600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 3893 |
| 1732901400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 5000 |
| 1732815000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 2 |
| 1732728600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 112 |
| 1732642200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 9 |
| 1732555800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 32600 |
| 1732296600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 138500 |
| 1732210200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 39084 |
| 1732123800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 20000 |
| 1732037400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 94621 |
| 1731951000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 16076 |
| 1731691800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 8 |
| 1731605400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 17500 |
| 1731519000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1731432600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 11071 |
| 1731346200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 16614 |
| 1731087000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 800000 |
| 1731000600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 22677 |
| 1730914200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 8359 |
| 1730827800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 43 |
| 1730741400 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 22 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
