Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Ebiquity (EBQ) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/11/2017 | 113.50p | 113.50p | 112.00p | 112.50p | 6351 |
| 03/11/2017 | 113.50p | 113.50p | 112.00p | 113.50p | 104007 |
| 02/11/2017 | 112.50p | 113.50p | 112.50p | 113.50p | 0 |
| 01/11/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 3000 |
| 31/10/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 30/10/2017 | 112.50p | 114.00p | 110.00p | 112.50p | 44619 |
| 27/10/2017 | 113.00p | 115.00p | 110.00p | 112.50p | 29000 |
| 26/10/2017 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 25/10/2017 | 113.00p | 115.00p | 111.00p | 113.00p | 24880 |
| 24/10/2017 | 113.00p | 113.00p | 110.00p | 113.00p | 14096 |
| 23/10/2017 | 114.00p | 115.00p | 112.00p | 113.00p | 14294 |
| 20/10/2017 | 114.00p | 115.00p | 114.00p | 114.00p | 40225 |
| 19/10/2017 | 113.00p | 115.00p | 113.00p | 114.00p | 1601 |
| 18/10/2017 | 113.00p | 115.00p | 113.00p | 113.00p | 5658 |
| 17/10/2017 | 115.00p | 115.00p | 113.00p | 113.00p | 17450 |
| 16/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 19605 |
| 12/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 424 |
| 10/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 26750 |
| 09/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 4200 |
| 06/10/2017 | 115.00p | 116.00p | 115.00p | 115.00p | 19600 |
| 05/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 406 |
| 04/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 13300 |
| 03/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 1950 |
| 02/10/2017 | 115.00p | 116.00p | 115.00p | 115.00p | 0 |
| 29/09/2017 | 114.00p | 115.00p | 114.00p | 115.00p | 44975 |
| 28/09/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 35234 |
| 27/09/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 26153 |
| 26/09/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 659820 |
| 25/09/2017 | 115.00p | 115.00p | 114.00p | 114.00p | 27093 |
| 22/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 35743 |
| 20/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 1320 |
| 19/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 3439 |
| 18/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 23999 |
| 15/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 43325 |
| 14/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 49462 |
| 13/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 7250 |
| 12/09/2017 | 114.00p | 115.00p | 114.00p | 115.00p | 21150 |
| 11/09/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 43455 |
| 08/09/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 10298 |
| 07/09/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 11740 |
| 06/09/2017 | 114.00p | 114.00p | 114.00p | 114.00p | 38000 |
| 05/09/2017 | 117.50p | 117.50p | 114.00p | 114.00p | 8141 |
| 04/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 01/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 80550 |
| 31/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 1051 |
| 30/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 45960 |
| 29/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 334443 |
| 25/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 56063 |
| 24/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 13983 |
| 23/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 56666 |
| 22/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 35501 |
| 21/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 70188 |
| 18/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 522456 |
| 17/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 3350 |
| 16/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 43052 |
| 15/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 1305 |
| 14/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 23781 |
| 11/08/2017 | 119.50p | 119.50p | 117.50p | 117.50p | 31748 |
| 10/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 34050 |
| 09/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 11749 |
| 08/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 8608 |
| 07/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 67904 |
| 04/08/2017 | 119.50p | 119.50p | 119.50p | 119.50p | 13735 |
| 03/08/2017 | 123.50p | 123.50p | 119.50p | 119.50p | 154438 |
| 02/08/2017 | 123.50p | 123.50p | 123.50p | 123.50p | 2500 |
| 01/08/2017 | 121.00p | 123.50p | 121.00p | 123.50p | 7753 |
| 31/07/2017 | 118.50p | 121.00p | 118.50p | 121.00p | 7107 |
| 28/07/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 27/07/2017 | 118.50p | 118.50p | 118.50p | 118.50p | 890 |
| 26/07/2017 | 110.00p | 118.50p | 110.00p | 118.50p | 61265 |
| 25/07/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 38336 |
| 24/07/2017 | 110.00p | 110.00p | 110.00p | 110.00p | 10222 |
| 21/07/2017 | 112.50p | 112.50p | 110.00p | 110.00p | 5474 |
| 20/07/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 1400 |
| 19/07/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 14770 |
| 18/07/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 10701 |
| 17/07/2017 | 111.50p | 112.50p | 111.50p | 112.50p | 6700 |
| 14/07/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 6087 |
| 13/07/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 4338 |
| 12/07/2017 | 111.50p | 111.50p | 111.50p | 111.50p | 6000 |
| 11/07/2017 | 112.50p | 112.50p | 111.50p | 111.50p | 4236 |
| 10/07/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 3520 |
| 07/07/2017 | 116.50p | 116.50p | 112.50p | 112.50p | 7549 |
| 06/07/2017 | 120.50p | 120.50p | 116.50p | 116.50p | 55509 |
| 05/07/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 16013 |
| 04/07/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 26 |
| 03/07/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 69629 |
| 30/06/2017 | 120.50p | 120.50p | 120.50p | 120.50p | 6530 |
| 29/06/2017 | 120.00p | 120.50p | 120.00p | 120.50p | 11677 |
| 28/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 2370 |
| 27/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 770 |
| 26/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 26691 |
| 23/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 31992 |
| 22/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 21/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 20/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 19/06/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/06/2017 | 120.00p | 120.00p | 115.00p | 120.00p | 9381 |
| 15/06/2017 | 120.00p | 125.00p | 115.00p | 120.00p | 4334 |
| 14/06/2017 | 120.00p | 124.00p | 115.00p | 120.00p | 3397 |
| 13/06/2017 | 120.00p | 125.00p | 115.00p | 120.00p | 22699 |
| 12/06/2017 | 119.00p | 124.50p | 115.00p | 120.00p | 372662 |
| 09/06/2017 | 119.00p | 122.00p | 115.00p | 119.00p | 70010 |
| 08/06/2017 | 119.00p | 121.40p | 115.00p | 119.00p | 5904 |
| 07/06/2017 | 120.00p | 122.00p | 117.00p | 119.00p | 6453 |
| 06/06/2017 | 119.00p | 120.00p | 115.00p | 120.00p | 15096 |
| 05/06/2017 | 121.50p | 122.00p | 118.00p | 119.00p | 160243 |
| 02/06/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 01/06/2017 | 121.50p | 124.00p | 121.50p | 121.50p | 2455 |
| 31/05/2017 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 30/05/2017 | 121.50p | 123.00p | 118.10p | 121.50p | 15970 |
| 26/05/2017 | 121.50p | 124.80p | 121.50p | 121.50p | 13159 |
| 25/05/2017 | 121.50p | 123.00p | 121.50p | 121.50p | 4400 |
| 24/05/2017 | 121.00p | 125.00p | 118.10p | 121.50p | 5710 |
| 23/05/2017 | 120.00p | 123.00p | 120.00p | 121.00p | 19985 |
| 22/05/2017 | 117.50p | 122.00p | 117.50p | 120.00p | 75880 |
| 19/05/2017 | 117.50p | 120.00p | 117.50p | 117.50p | 58557 |
| 18/05/2017 | 120.00p | 120.75p | 115.00p | 117.50p | 125511 |
| 17/05/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/05/2017 | 120.00p | 121.50p | 120.00p | 120.00p | 112500 |
| 15/05/2017 | 120.00p | 120.60p | 118.85p | 120.00p | 7706 |
| 12/05/2017 | 120.00p | 120.60p | 120.00p | 120.00p | 17933 |
| 11/05/2017 | 120.00p | 120.25p | 117.00p | 120.00p | 33472 |
| 10/05/2017 | 120.00p | 120.60p | 120.00p | 120.00p | 10000 |
| 09/05/2017 | 120.50p | 121.00p | 118.50p | 120.00p | 14803 |
| 08/05/2017 | 120.00p | 123.00p | 117.00p | 120.50p | 24267 |
| 05/05/2017 | 120.00p | 120.00p | 119.00p | 120.00p | 5000 |
| 04/05/2017 | 119.00p | 123.00p | 119.00p | 120.00p | 43465 |
| 03/05/2017 | 119.00p | 122.00p | 118.00p | 119.00p | 13300 |
| 02/05/2017 | 116.50p | 120.00p | 115.00p | 119.00p | 33850 |
| 28/04/2017 | 115.00p | 117.00p | 110.00p | 116.00p | 54448 |
| 27/04/2017 | 115.50p | 115.50p | 115.00p | 115.00p | 79309 |
| 26/04/2017 | 116.00p | 117.43p | 115.50p | 115.50p | 8935 |
| 25/04/2017 | 116.00p | 118.00p | 113.00p | 116.00p | 31437 |
| 24/04/2017 | 115.00p | 120.00p | 115.00p | 116.00p | 12913 |
| 21/04/2017 | 115.00p | 118.00p | 115.00p | 115.00p | 5000 |
| 20/04/2017 | 115.00p | 118.00p | 110.00p | 115.00p | 17656 |
| 19/04/2017 | 115.00p | 119.00p | 115.00p | 115.00p | 3144 |
| 18/04/2017 | 117.50p | 117.50p | 115.00p | 115.00p | 6000 |
| 13/04/2017 | 117.50p | 119.90p | 115.00p | 117.50p | 34940 |
| 12/04/2017 | 115.00p | 120.00p | 115.00p | 117.50p | 17303 |
| 11/04/2017 | 111.50p | 117.00p | 110.10p | 114.00p | 54902 |
| 10/04/2017 | 111.50p | 112.50p | 110.13p | 111.50p | 37691 |
| 07/04/2017 | 111.50p | 113.00p | 111.50p | 111.50p | 2629 |
| 06/04/2017 | 111.50p | 113.00p | 110.00p | 111.50p | 74621 |
| 05/04/2017 | 111.50p | 112.00p | 110.00p | 111.50p | 19750 |
| 04/04/2017 | 111.50p | 111.50p | 110.00p | 111.00p | 97017 |
| 03/04/2017 | 113.50p | 113.50p | 110.00p | 111.50p | 26316 |
| 31/03/2017 | 113.50p | 114.50p | 113.50p | 113.50p | 17621 |
| 30/03/2017 | 112.50p | 113.50p | 110.00p | 113.50p | 6000 |
| 29/03/2017 | 121.00p | 121.00p | 106.55p | 112.50p | 54767 |
| 28/03/2017 | 121.00p | 121.00p | 117.00p | 121.00p | 5439 |
| 27/03/2017 | 121.00p | 124.00p | 117.00p | 121.00p | 40077 |
| 24/03/2017 | 115.00p | 127.00p | 115.00p | 121.00p | 74700 |
| 23/03/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/03/2017 | 115.00p | 115.00p | 111.00p | 115.00p | 3488 |
| 21/03/2017 | 118.00p | 120.00p | 110.10p | 115.00p | 37550 |
| 20/03/2017 | 111.50p | 120.00p | 111.50p | 118.00p | 23669 |
| 17/03/2017 | 111.50p | 115.00p | 109.75p | 111.50p | 3800 |
| 16/03/2017 | 107.50p | 111.50p | 105.10p | 111.50p | 25306 |
| 15/03/2017 | 102.00p | 110.00p | 102.00p | 107.50p | 1005275 |
| 14/03/2017 | 102.00p | 104.00p | 99.00p | 102.00p | 60110 |
| 13/03/2017 | 97.50p | 103.00p | 97.50p | 102.00p | 31825 |
| 10/03/2017 | 97.50p | 97.50p | 95.00p | 97.50p | 2558 |
| 09/03/2017 | 97.50p | 98.00p | 95.00p | 97.50p | 2370644 |
| 08/03/2017 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 07/03/2017 | 97.50p | 97.50p | 97.38p | 97.50p | 7052 |
| 06/03/2017 | 98.50p | 98.50p | 96.00p | 97.50p | 18000 |
| 03/03/2017 | 100.00p | 100.00p | 97.87p | 98.50p | 3000 |
| 02/03/2017 | 101.50p | 101.50p | 98.00p | 100.00p | 165952 |
| 01/03/2017 | 101.00p | 102.25p | 101.00p | 101.50p | 58729 |
| 28/02/2017 | 102.50p | 103.70p | 101.00p | 101.00p | 13066 |
| 27/02/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/02/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/02/2017 | 102.50p | 103.75p | 102.50p | 102.50p | 19675 |
| 22/02/2017 | 102.50p | 103.75p | 102.50p | 102.50p | 13950 |
| 21/02/2017 | 102.50p | 103.25p | 102.50p | 102.50p | 5000 |
| 20/02/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/02/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/02/2017 | 102.50p | 103.25p | 102.50p | 102.50p | 2500 |
| 15/02/2017 | 102.50p | 103.75p | 101.00p | 102.50p | 39875 |
| 14/02/2017 | 102.50p | 103.00p | 101.00p | 102.50p | 9933 |
| 13/02/2017 | 102.50p | 103.75p | 102.50p | 102.50p | 43294 |
| 10/02/2017 | 102.50p | 105.00p | 102.00p | 102.50p | 60000 |
| 09/02/2017 | 102.50p | 105.00p | 102.00p | 102.50p | 329859 |
| 08/02/2017 | 102.50p | 105.00p | 102.50p | 102.50p | 14900 |
| 07/02/2017 | 102.50p | 104.50p | 102.50p | 102.50p | 466 |
| 06/02/2017 | 102.50p | 105.00p | 102.50p | 102.50p | 0 |
| 03/02/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/02/2017 | 102.50p | 105.00p | 102.50p | 102.50p | 13000 |
| 01/02/2017 | 102.50p | 104.90p | 101.00p | 102.50p | 8125 |
| 31/01/2017 | 102.50p | 104.90p | 100.75p | 102.50p | 9673 |
| 30/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 27/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/01/2017 | 100.50p | 105.00p | 100.50p | 102.50p | 63450 |
| 25/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/01/2017 | 102.50p | 102.50p | 100.10p | 102.50p | 9761 |
*Close Price adjusted for both dividends and splits