Ebiquity Plc Historical Data - EBQ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Ebiquity Plc (EBQ)
Ebiquity Plc (EBQ) Historical

Ebiquity Plc (EBQ)

39.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	39	39	39	22254	39	DE
4	0	0	39	39.5	38.5	31844	39.16222382	DE
12	5	14.7058823529	34	41.5	31	339714	33.90386944	DE
26	3.5	9.85915492958	35.5	41.5	31	205805	33.86931883	DE
52	-8.5	-17.8947368421	47.5	48.5	31	128347	35.35666632	DE
156	-7.5	-16.1290322581	46.5	72	31	135981	48.33762017	DE
260	-2	-4.87804878049	41	72	18.1	172646	39.84009557	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	39	0	0.00	39	39	39	0
1714062600	39	0	0.00	39	39	39	104
1713976200	39	0	0.00	39	39	39	25128
1713889800	39	0	0.00	39	39	39	5779
1713803400	39	0	0.00	39	39	39	80000
1713544200	39	0	0.00	39	39	39	259
1713457800	39	0	0.00	39	39	39	0
1713371400	39	0	0.00	39	39	39	0
1713285000	39	0.5	1.30	39	39	39	38889
1713198600	38.5	-1	-2.53	39.5	39.5	38.5	56841
1712939400	39.5	0	0.00	39.5	39.5	39.5	74000
1712853000	39.5	0	0.00	39.5	39.5	39.5	0
1712766600	39.5	0	0.00	39.5	39.5	39.5	50000
1712680200	39.5	0	0.00	39.5	39.5	39.5	5324
1712593800	39.5	0	0.00	39.5	39.5	39.5	22000
1712334600	39.5	0.5	1.28	39	39.5	39	50159
1712248200	39	0	0.00	39	39	39	0
1712161800	39	0	0.00	39	39	39	18062
1712075400	39	0	0.00	39	39	39	19265
1711647000	39	0	0.00	39	39	39	214576
1711560600	39	0.4	1.04	39	39	39	328695
1711474200	38.6	-0.4	-1.03	39	39	38.6	215250
1711387800	39	-1.5	-3.70	40.5	40.5	39	208455
1711128600	40.5	-0.5	-1.22	41	41	40.5	29090
1711042200	41	0	0.00	41	41	41	19060
1710955800	41	-0.5	-1.20	41.5	41.5	41	61441
1710869400	41.5	0	0.00	41.5	41.5	41.5	1425140
1710783000	41.5	0	0.00	41.5	41.5	41.5	132042
1710523800	41.5	3	7.79	38.5	41.5	38.5	882498
1710437400	38.5	1	2.67	37.5	38.5	37.5	238078
1710351000	37.5	0.5	1.35	37	37.5	37	81339
1710264600	37	0	0.00	37	37	37	417167
1710178200	37	0	0.00	37	37	37	26
1709919000	37	0	0.00	37	37	37	47
1709832600	37	0	0.00	37	37	37	31968
1709746200	37	2.5	7.25	35.5	37	35.5	24770
1709659800	34.5	0.5	1.47	34	34.5	34	51411
1709573400	34	1.5	4.62	33	34	33	94294
1709314200	32.5	1.5	4.84	31.5	32.5	31.5	88677
1709227800	31	0	0.00	31	31	31	36023
1709141400	31	-1	-3.13	31	31	31	5230425
1709055000	32	1	3.23	31	32	31	5453912
1708968600	31	0	0.00	31	31	31	643891
1708709400	31	0	0.00	31	31	31	179137
1708623000	31	0	0.00	31	31	31	0
1708536600	31	0	0.00	31	31	31	959
1708450200	31	0	0.00	31	31	31	50
1708363800	31	0	0.00	31	31	31	0
1708104600	31	0	0.00	31	31	31	2429
1708018200	31	0	0.00	31	31	31	0
1707931800	31	0	0.00	31	31	31	37343
1707845400	31	-2.5	-7.46	33.5	33.5	31	369382
1707759000	33.5	-0.5	-1.47	34	34	33.5	59530
1707499800	34	0	0.00	34	34	34	52591
1707413400	34	0	0.00	34	34	34	110003
1707327000	34	0	0.00	34.5	34.5	34	10563
1707240600	34	0	0.00	34	34	34	116840
1707154200	34	0	0.00	34	34	34	25000
1706895000	34	0	0.00	34	34	34	7500
1706808600	34	0	0.00	34	34	34	0
1706722200	34	0	0.00	34	34	34	0
1706635800	34	0	0.00	34	34	34	0
1706549400	34	0	0.00	34.5	34.5	34	38035

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions