Ebiquity Plc EBQ
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 10,00+0,25 (+%2,56)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 10,00 | +%2,56 | GBp 10,00 | GBp 10,00 | GBp 10,00 | 682 |
| 2026-10-01 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 31,73K |
| 2026-09-30 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,80 | GBp 9,65 | 5,01K |
| 2026-09-29 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 |
| 345,14K |
| 2026-09-28 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,50 | GBp 9,50 | 12,14K |
| 2026-09-25 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 3,23K |
| 2026-09-24 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,50 | GBp 9,50 | 50 |
| 2026-09-23 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 10,00 | 213 |
| 2026-09-22 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,50 | GBp 9,50 | 1,10K |
| 2026-09-21 | GBp 9,75 | -%1,27 | GBp 9,88 | GBp 10,00 | GBp 9,50 | 119,62K |
| 2026-09-18 | GBp 9,88 | %0,00 | GBp 9,88 | GBp 10,00 | GBp 9,84 | 40,22K |
| 2026-09-17 | GBp 9,88 | %0,00 | GBp 9,88 | GBp 10,00 | GBp 9,75 | 102,54K |
| 2026-09-16 | GBp 9,88 | %0,00 | GBp 9,88 | GBp 10,00 | GBp 9,77 | 2,71K |
| 2026-09-15 | GBp 9,88 | %0,00 | GBp 9,88 | GBp 10,00 | GBp 10,00 | 846 |
| 2026-09-14 | GBp 9,88 | %0,00 | GBp 9,88 | GBp 9,95 | GBp 9,95 | 10,00K |
| 2026-09-11 | GBp 9,88 | %0,00 | GBp 9,88 | GBp 9,88 | GBp 9,88 | 0 |
| 2026-09-10 | GBp 9,88 | %0,00 | GBp 9,88 | GBp 9,95 | GBp 9,75 | 127,44K |
| 2026-09-09 | GBp 9,88 | %0,00 | GBp 9,88 | GBp 9,82 | GBp 9,77 | 75,00K |
| 2026-09-08 | GBp 9,88 | +%1,28 | GBp 9,75 | GBp 10,00 | GBp 9,75 | 11,51K |
| 2026-09-07 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,85 | GBp 9,70 | 150,00K |
| 2026-09-04 | GBp 9,75 | +%1,30 | GBp 9,63 | GBp 10,00 | GBp 9,50 | 363,74K |
| 2026-09-03 | GBp 9,63 | %0,00 | GBp 9,63 | GBp 9,85 | GBp 9,25 | 11,50K |
| 2026-09-02 | GBp 9,63 | %0,00 | GBp 9,63 | GBp 9,40 | GBp 9,40 | 664 |
| 2026-09-01 | GBp 9,63 | +%2,67 | GBp 9,38 | GBp 10,00 | GBp 9,50 | 49,37K |
| 2026-08-28 | GBp 9,38 | +%1,35 | GBp 9,25 | GBp 9,50 | GBp 9,30 | 100,90K |
| 2026-08-27 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,49 | GBp 9,30 | 5,11K |
| 2026-08-26 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,50 | 627 |
| 2026-08-25 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,25 | GBp 9,25 | 0 |
| 2026-08-24 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,45 | GBp 9,45 | 15,58K |
| 2026-08-21 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,49 | 9,13K |
| 2026-08-20 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 5,40K |
| 2026-08-19 | GBp 9,25 | -%1,33 | GBp 9,38 | GBp 10,00 | GBp 9,20 | 348,62K |
| 2026-08-18 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,50 | GBp 9,30 | 251,02K |
| 2026-08-17 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,50 | GBp 9,25 | 564,12K |
| 2026-08-14 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,38 | GBp 9,38 | 0 |
| 2026-08-13 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,50 | GBp 9,49 | 1,53K |
| 2026-08-12 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,40 | GBp 9,40 | 60,00K |
| 2026-08-11 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,38 | GBp 9,38 | 0 |
| 2026-08-10 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,25 | GBp 9,25 | 473 |
| 2026-08-07 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,50 | GBp 9,50 | 947 |
| 2026-08-06 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,41 | GBp 9,40 | 116,26K |
| 2026-08-05 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,38 | GBp 9,38 | 0 |
| 2026-08-04 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,50 | GBp 9,35 | 5,06K |
| 2026-08-03 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,50 | GBp 9,41 | 26,45K |
| 2026-07-31 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,50 | GBp 9,25 | 106,76K |
| 2026-07-30 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,50 | GBp 9,35 | 27,17K |
| 2026-07-29 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,50 | GBp 9,44 | 8,59K |
| 2026-07-28 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,50 | GBp 9,00 | 265,42K |
| 2026-07-27 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,50 | GBp 9,35 | 246 |
| 2026-07-24 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,38 | GBp 9,38 | 0 |
| 2026-07-23 | GBp 9,38 | -%2,60 | GBp 9,63 | GBp 9,75 | GBp 9,25 | 148,85K |
| 2026-07-22 | GBp 9,63 | %0,00 | GBp 9,63 | GBp 9,75 | GBp 9,75 | 23 |
| 2026-07-21 | GBp 9,63 | %0,00 | GBp 9,63 | GBp 9,63 | GBp 9,63 | 0 |
| 2026-07-20 | GBp 9,63 | %0,00 | GBp 9,63 | GBp 9,75 | GBp 9,75 | 228 |
| 2026-07-17 | GBp 9,63 | %0,00 | GBp 9,63 | GBp 9,75 | GBp 9,64 | 5,21K |
| 2026-07-16 | GBp 9,63 | -%1,28 | GBp 9,75 | GBp 9,75 | GBp 9,60 | 51,11K |
| 2026-07-15 | GBp 9,75 | -%3,94 | GBp 10,15 | GBp 10,00 | GBp 9,80 | 60,10K |
| 2026-07-14 | GBp 10,15 | %0,00 | GBp 10,15 | GBp 10,48 | GBp 9,80 | 129,79K |
| 2026-07-13 | GBp 10,15 | -%1,93 | GBp 10,35 | GBp 10,50 | GBp 9,80 | 202,78K |
| 2026-07-10 | GBp 10,35 | %0,00 | GBp 10,35 | GBp 10,50 | GBp 10,20 | 112,19K |
| 2026-07-09 | GBp 10,35 | %0,00 | GBp 10,35 | GBp 10,50 | GBp 10,50 | 22 |
| 2026-07-08 | GBp 10,35 | %0,00 | GBp 10,35 | GBp 10,50 | GBp 10,50 | 22 |
| 2026-07-07 | GBp 10,35 | %0,00 | GBp 10,35 | GBp 10,50 | GBp 10,44 | 87,87K |
| 2026-07-06 | GBp 10,35 | -%2,36 | GBp 10,60 | GBp 10,65 | GBp 10,20 | 33,03K |
| 2026-07-03 | GBp 10,60 | %0,00 | GBp 10,60 | GBp 10,65 | GBp 10,20 | 21,33K |
| 2026-07-02 | GBp 10,60 | %0,00 | GBp 10,60 | GBp 10,60 | GBp 10,60 | 0 |
| 2026-07-01 | GBp 10,60 | %0,00 | GBp 10,60 | GBp 10,60 | GBp 10,60 | 0 |
| 2026-06-30 | GBp 10,60 | %0,00 | GBp 10,60 | GBp 10,50 | GBp 10,35 | 575,61K |
| 2026-06-29 | GBp 10,60 | %0,00 | GBp 10,60 | GBp 10,60 | GBp 10,60 | 0 |
| 2026-06-26 | GBp 10,60 | %0,00 | GBp 10,60 | GBp 10,90 | GBp 10,25 | 12,19K |
| 2026-06-25 | GBp 10,60 | %0,00 | GBp 10,60 | GBp 10,60 | GBp 10,60 | 0 |
| 2026-06-24 | GBp 10,60 | %0,00 | GBp 10,60 | GBp 10,60 | GBp 10,60 | 0 |
| 2026-06-23 | GBp 10,60 | %0,00 | GBp 10,60 | GBp 10,60 | GBp 10,60 | 0 |
| 2026-06-22 | GBp 10,60 | -%1,40 | GBp 10,75 | GBp 10,55 | GBp 10,49 | 125,83K |
| 2026-06-19 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,60 | GBp 10,60 | 200,00K |
| 2026-06-18 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,75 | GBp 10,75 | 0 |
| 2026-06-17 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,75 | GBp 10,75 | 0 |
| 2026-06-16 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 11,00 | 5 |
| 2026-06-15 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,75 | GBp 10,75 | 0 |
| 2026-06-12 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 11,00 | 49 |
| 2026-06-11 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 11,00 | 52 |
| 2026-06-10 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,50 | GBp 10,50 | 73,36K |
| 2026-06-09 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,75 | GBp 10,75 | 0 |
| 2026-06-08 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,70 | GBp 10,70 | 5,00K |
| 2026-06-05 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,88 | GBp 10,85 | 7,26K |
| 2026-06-04 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,50 | GBp 10,50 | 600 |
| 2026-06-03 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,75 | GBp 10,75 | 0 |
| 2026-06-02 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,75 | GBp 10,75 | 0 |
| 2026-06-01 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,70 | 100,00K |
| 2026-05-29 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,70 | 6,47K |