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 |
|---|---|---|---|---|---|
| 09/09/2014 | 120.00p | 120.00p | 118.00p | 120.00p | 20748 |
| 08/09/2014 | 120.00p | 120.00p | 118.00p | 120.00p | 3161 |
| 05/09/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/09/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/09/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/09/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 118 |
| 01/09/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/08/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 8800 |
| 28/08/2014 | 120.00p | 120.00p | 118.00p | 120.00p | 31213 |
| 27/08/2014 | 120.00p | 120.00p | 118.00p | 120.00p | 6000 |
| 26/08/2014 | 120.00p | 122.00p | 120.00p | 120.00p | 11164 |
| 22/08/2014 | 120.00p | 123.50p | 120.00p | 120.00p | 0 |
| 21/08/2014 | 121.00p | 121.00p | 120.00p | 120.00p | 0 |
| 20/08/2014 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/08/2014 | 121.00p | 121.00p | 119.00p | 121.00p | 5229 |
| 18/08/2014 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/08/2014 | 121.00p | 121.00p | 119.00p | 121.00p | 1500 |
| 14/08/2014 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/08/2014 | 121.00p | 121.00p | 119.00p | 121.00p | 17156 |
| 12/08/2014 | 121.00p | 121.00p | 119.00p | 121.00p | 85000 |
| 11/08/2014 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 08/08/2014 | 121.00p | 121.00p | 119.00p | 121.00p | 19907 |
| 07/08/2014 | 121.00p | 121.00p | 119.00p | 121.00p | 5000 |
| 06/08/2014 | 121.00p | 121.50p | 121.00p | 121.00p | 4916 |
| 05/08/2014 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
| 04/08/2014 | 121.00p | 121.50p | 121.00p | 121.00p | 2000 |
| 01/08/2014 | 121.00p | 121.24p | 121.00p | 121.00p | 20166 |
| 31/07/2014 | 121.00p | 121.00p | 120.00p | 121.00p | 55607 |
| 30/07/2014 | 121.00p | 121.00p | 119.00p | 121.00p | 109046 |
| 29/07/2014 | 120.50p | 121.00p | 119.00p | 121.00p | 10232 |
| 28/07/2014 | 120.50p | 120.50p | 118.00p | 120.50p | 1165745 |
| 25/07/2014 | 120.50p | 121.00p | 120.00p | 120.50p | 8574 |
| 24/07/2014 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 23/07/2014 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 22/07/2014 | 120.50p | 120.50p | 120.50p | 120.50p | 28385 |
| 21/07/2014 | 120.50p | 120.50p | 118.00p | 120.50p | 8404 |
| 18/07/2014 | 120.50p | 123.50p | 118.00p | 120.50p | 0 |
| 17/07/2014 | 120.50p | 123.50p | 118.00p | 120.50p | 8000 |
| 16/07/2014 | 120.50p | 120.50p | 117.88p | 120.50p | 130141 |
| 15/07/2014 | 120.50p | 120.50p | 118.50p | 120.50p | 0 |
| 14/07/2014 | 120.50p | 120.50p | 118.50p | 120.50p | 0 |
| 11/07/2014 | 120.50p | 120.50p | 118.50p | 120.50p | 0 |
| 10/07/2014 | 120.50p | 120.50p | 118.50p | 120.50p | 7250 |
| 09/07/2014 | 120.50p | 120.50p | 118.50p | 120.50p | 0 |
| 08/07/2014 | 120.50p | 120.50p | 118.50p | 120.50p | 0 |
| 07/07/2014 | 120.50p | 120.50p | 118.50p | 120.50p | 0 |
| 04/07/2014 | 120.50p | 120.50p | 118.50p | 120.50p | 5649 |
| 03/07/2014 | 120.50p | 120.50p | 120.50p | 120.50p | 100079 |
| 02/07/2014 | 120.50p | 123.50p | 118.50p | 120.50p | 15000 |
| 01/07/2014 | 121.00p | 121.50p | 119.75p | 120.50p | 19950 |
| 30/06/2014 | 121.00p | 123.50p | 120.50p | 121.00p | 0 |
| 27/06/2014 | 121.00p | 122.00p | 121.00p | 121.00p | 8477 |
| 26/06/2014 | 122.00p | 122.00p | 119.00p | 121.00p | 7284 |
| 25/06/2014 | 122.50p | 123.50p | 120.00p | 122.00p | 10647 |
| 24/06/2014 | 122.50p | 122.50p | 121.50p | 122.50p | 7850 |
| 23/06/2014 | 122.50p | 123.55p | 122.50p | 122.50p | 1618 |
| 20/06/2014 | 122.50p | 122.50p | 121.36p | 122.50p | 4000 |
| 19/06/2014 | 122.50p | 123.55p | 122.50p | 122.50p | 0 |
| 18/06/2014 | 122.50p | 123.55p | 122.50p | 122.50p | 5000 |
| 17/06/2014 | 122.50p | 123.03p | 121.36p | 122.50p | 0 |
| 16/06/2014 | 122.50p | 123.03p | 121.36p | 122.50p | 5241 |
| 13/06/2014 | 123.00p | 123.00p | 120.00p | 122.50p | 11908 |
| 12/06/2014 | 123.00p | 126.50p | 121.48p | 123.00p | 0 |
| 11/06/2014 | 123.00p | 123.00p | 121.48p | 123.00p | 0 |
| 10/06/2014 | 123.00p | 123.00p | 121.48p | 123.00p | 6243 |
| 09/06/2014 | 123.50p | 123.50p | 119.00p | 123.00p | 20000 |
| 06/06/2014 | 123.50p | 126.50p | 123.50p | 123.50p | 120123 |
| 05/06/2014 | 123.50p | 124.37p | 121.00p | 123.50p | 15576 |
| 04/06/2014 | 123.50p | 126.00p | 121.60p | 123.50p | 18084 |
| 03/06/2014 | 124.50p | 126.50p | 121.00p | 123.50p | 11000 |
| 02/06/2014 | 124.50p | 125.87p | 123.50p | 124.50p | 9940 |
| 30/05/2014 | 124.50p | 125.00p | 123.31p | 124.50p | 0 |
| 29/05/2014 | 124.50p | 125.00p | 123.31p | 124.50p | 15248 |
| 28/05/2014 | 124.50p | 126.50p | 124.50p | 124.50p | 0 |
| 27/05/2014 | 124.50p | 125.55p | 124.50p | 124.50p | 10000 |
| 23/05/2014 | 125.00p | 125.00p | 123.00p | 124.50p | 3500 |
| 22/05/2014 | 125.00p | 126.50p | 125.00p | 125.00p | 0 |
| 21/05/2014 | 125.00p | 126.50p | 125.00p | 125.00p | 1000 |
| 20/05/2014 | 126.50p | 126.50p | 123.00p | 125.00p | 122260 |
| 19/05/2014 | 127.50p | 127.50p | 125.00p | 126.50p | 72149 |
| 16/05/2014 | 128.50p | 128.50p | 126.00p | 126.50p | 16785 |
| 15/05/2014 | 128.75p | 128.75p | 126.50p | 128.50p | 6250 |
| 14/05/2014 | 128.75p | 129.00p | 128.75p | 128.75p | 32982 |
| 13/05/2014 | 129.50p | 129.50p | 127.00p | 128.75p | 59054 |
| 12/05/2014 | 129.50p | 129.50p | 128.00p | 129.00p | 7879 |
| 09/05/2014 | 129.50p | 129.50p | 128.00p | 129.00p | 5000 |
| 08/05/2014 | 129.50p | 129.50p | 128.00p | 129.50p | 1000 |
| 07/05/2014 | 129.50p | 130.00p | 129.50p | 129.50p | 9096 |
| 06/05/2014 | 128.50p | 130.05p | 128.00p | 129.50p | 2025 |
| 02/05/2014 | 129.50p | 129.50p | 128.00p | 129.50p | 5000 |
| 01/05/2014 | 129.50p | 129.50p | 128.10p | 129.50p | 0 |
| 30/04/2014 | 129.50p | 129.50p | 128.10p | 129.50p | 0 |
| 29/04/2014 | 129.50p | 129.50p | 128.10p | 129.50p | 2304668 |
| 28/04/2014 | 130.00p | 130.00p | 128.00p | 129.50p | 12345 |
| 25/04/2014 | 130.00p | 130.00p | 129.00p | 130.00p | 12298 |
| 24/04/2014 | 130.00p | 130.00p | 128.00p | 130.00p | 35000 |
| 23/04/2014 | 130.00p | 130.00p | 129.00p | 130.00p | 2000 |
| 22/04/2014 | 130.00p | 130.00p | 129.00p | 130.00p | 7150 |
| 17/04/2014 | 130.00p | 130.00p | 129.00p | 130.00p | 0 |
| 16/04/2014 | 130.00p | 130.00p | 129.00p | 130.00p | 11166 |
| 15/04/2014 | 130.00p | 130.00p | 129.00p | 130.00p | 34335 |
| 14/04/2014 | 130.00p | 130.00p | 126.00p | 130.00p | 0 |
| 11/04/2014 | 130.00p | 130.00p | 126.00p | 130.00p | 20000 |
| 10/04/2014 | 130.00p | 130.00p | 128.50p | 130.00p | 10381 |
| 09/04/2014 | 129.50p | 130.00p | 128.50p | 130.00p | 9177 |
| 08/04/2014 | 130.00p | 130.00p | 129.00p | 130.00p | 0 |
| 07/04/2014 | 130.00p | 130.00p | 129.00p | 130.00p | 7164 |
| 04/04/2014 | 129.50p | 130.00p | 125.00p | 130.00p | 12200 |
| 03/04/2014 | 130.00p | 130.50p | 129.00p | 130.00p | 129317 |
| 02/04/2014 | 130.00p | 130.75p | 129.40p | 130.00p | 31443 |
| 01/04/2014 | 130.00p | 130.00p | 129.00p | 130.00p | 7803 |
| 31/03/2014 | 129.50p | 130.00p | 129.00p | 130.00p | 43400 |
| 28/03/2014 | 132.00p | 132.00p | 128.50p | 129.00p | 14000 |
| 27/03/2014 | 134.00p | 134.00p | 130.00p | 132.00p | 70413 |
| 26/03/2014 | 134.00p | 134.00p | 133.20p | 134.00p | 111 |
| 25/03/2014 | 134.00p | 134.00p | 133.20p | 134.00p | 1500 |
| 24/03/2014 | 135.00p | 136.00p | 132.00p | 134.00p | 30970 |
| 21/03/2014 | 135.00p | 135.00p | 135.00p | 135.00p | 22306 |
| 20/03/2014 | 131.50p | 136.00p | 131.50p | 135.00p | 120794 |
| 19/03/2014 | 126.00p | 133.00p | 125.00p | 131.50p | 159939 |
| 18/03/2014 | 124.50p | 126.00p | 124.00p | 126.00p | 1144988 |
| 17/03/2014 | 125.50p | 126.00p | 117.00p | 117.00p | 13830 |
| 14/03/2014 | 125.50p | 125.50p | 124.00p | 125.50p | 13367 |
| 13/03/2014 | 124.50p | 125.50p | 124.00p | 125.50p | 15000 |
| 12/03/2014 | 125.50p | 125.50p | 124.00p | 125.50p | 700 |
| 11/03/2014 | 124.50p | 125.50p | 120.00p | 125.50p | 44383 |
| 10/03/2014 | 124.50p | 125.50p | 124.00p | 125.50p | 7796 |
| 07/03/2014 | 124.50p | 125.75p | 120.00p | 125.75p | 412793 |
| 06/03/2014 | 125.50p | 125.50p | 120.00p | 125.50p | 21265448 |
| 05/03/2014 | 125.50p | 125.50p | 124.00p | 125.50p | 24778 |
| 04/03/2014 | 125.50p | 125.50p | 125.50p | 125.50p | 3161 |
| 03/03/2014 | 124.50p | 125.50p | 124.50p | 125.50p | 2367 |
| 28/02/2014 | 125.50p | 126.50p | 123.00p | 125.50p | 52004 |
| 27/02/2014 | 125.50p | 127.00p | 124.00p | 125.50p | 67259 |
| 26/02/2014 | 126.00p | 126.00p | 124.00p | 125.50p | 27870 |
| 25/02/2014 | 126.50p | 127.00p | 125.00p | 126.00p | 15727 |
| 24/02/2014 | 126.50p | 126.50p | 124.00p | 126.50p | 13300 |
| 21/02/2014 | 125.00p | 126.50p | 124.00p | 126.50p | 38777 |
| 20/02/2014 | 127.00p | 127.00p | 125.00p | 126.50p | 55000 |
| 19/02/2014 | 127.00p | 129.00p | 124.00p | 127.00p | 165164 |
| 18/02/2014 | 127.00p | 127.70p | 125.00p | 127.00p | 100355 |
| 17/02/2014 | 127.00p | 129.00p | 124.00p | 127.00p | 84996 |
| 14/02/2014 | 122.50p | 128.00p | 121.00p | 127.00p | 294847 |
| 13/02/2014 | 122.00p | 123.00p | 120.00p | 122.50p | 91810 |
| 12/02/2014 | 122.00p | 123.00p | 122.00p | 122.00p | 0 |
| 11/02/2014 | 122.00p | 123.00p | 122.00p | 122.00p | 242 |
| 10/02/2014 | 122.00p | 123.00p | 120.00p | 122.00p | 26141 |
| 07/02/2014 | 120.50p | 124.00p | 119.93p | 122.00p | 115220 |
| 06/02/2014 | 120.00p | 122.00p | 118.94p | 120.50p | 265250 |
| 05/02/2014 | 119.00p | 121.00p | 119.00p | 119.50p | 57815644 |
| 04/02/2014 | 119.00p | 119.00p | 117.00p | 119.00p | 0 |
| 03/02/2014 | 118.00p | 119.00p | 117.00p | 119.00p | 10070 |
| 31/01/2014 | 118.50p | 118.50p | 115.30p | 118.50p | 18130 |
| 30/01/2014 | 118.50p | 118.50p | 118.00p | 118.50p | 8000 |
| 29/01/2014 | 118.50p | 118.78p | 118.50p | 118.50p | 0 |
| 28/01/2014 | 118.50p | 118.78p | 118.50p | 118.50p | 0 |
| 27/01/2014 | 118.50p | 118.78p | 118.50p | 118.50p | 1250 |
| 24/01/2014 | 118.50p | 119.00p | 118.00p | 118.50p | 135000 |
| 23/01/2014 | 118.50p | 118.77p | 118.00p | 118.50p | 37033 |
| 22/01/2014 | 118.50p | 118.50p | 118.09p | 118.50p | 7358 |
| 21/01/2014 | 118.50p | 118.78p | 118.50p | 118.50p | 2300 |
| 20/01/2014 | 118.50p | 119.00p | 117.00p | 118.50p | 0 |
| 17/01/2014 | 119.00p | 119.00p | 117.00p | 118.50p | 15333 |
| 16/01/2014 | 121.00p | 121.50p | 118.05p | 119.00p | 127645 |
| 15/01/2014 | 121.00p | 123.00p | 119.35p | 121.00p | 116715 |
| 14/01/2014 | 121.00p | 121.50p | 121.00p | 121.00p | 1399 |
| 13/01/2014 | 120.50p | 121.00p | 120.50p | 121.00p | 50000 |
| 10/01/2014 | 120.50p | 121.50p | 120.50p | 120.50p | 9565 |
| 09/01/2014 | 120.50p | 120.55p | 120.50p | 120.50p | 0 |
| 08/01/2014 | 120.50p | 120.55p | 120.50p | 120.50p | 5187 |
| 07/01/2014 | 120.50p | 120.50p | 118.00p | 120.50p | 0 |
| 06/01/2014 | 120.50p | 120.50p | 118.00p | 120.50p | 2957 |
| 03/01/2014 | 119.50p | 120.50p | 118.00p | 120.50p | 500 |
| 02/01/2014 | 120.50p | 120.50p | 118.00p | 120.50p | 500 |
| 31/12/2013 | 121.00p | 121.00p | 119.00p | 120.50p | 2000 |
| 30/12/2013 | 121.00p | 122.04p | 120.00p | 121.00p | 15000 |
| 27/12/2013 | 121.00p | 121.00p | 119.00p | 121.00p | 0 |
| 24/12/2013 | 119.50p | 121.00p | 119.00p | 121.00p | 0 |
| 23/12/2013 | 121.00p | 121.00p | 119.00p | 121.00p | 1500 |
| 20/12/2013 | 121.00p | 121.50p | 120.00p | 121.00p | 0 |
| 19/12/2013 | 121.00p | 121.50p | 120.00p | 121.00p | 0 |
| 18/12/2013 | 121.50p | 121.50p | 120.00p | 121.00p | 9000 |
| 17/12/2013 | 121.50p | 121.50p | 117.00p | 121.00p | 25000 |
| 16/12/2013 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 13/12/2013 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 12/12/2013 | 121.50p | 121.50p | 121.50p | 121.50p | 10000 |
| 11/12/2013 | 121.50p | 121.50p | 117.00p | 121.00p | 0 |
| 10/12/2013 | 121.50p | 121.50p | 120.00p | 121.50p | 0 |
| 09/12/2013 | 121.50p | 121.50p | 120.00p | 121.50p | 920 |
| 06/12/2013 | 120.00p | 121.50p | 117.00p | 121.00p | 0 |
| 05/12/2013 | 120.00p | 121.50p | 120.00p | 121.50p | 0 |
| 04/12/2013 | 121.50p | 121.50p | 120.00p | 121.50p | 2000 |
| 03/12/2013 | 121.50p | 121.50p | 120.00p | 121.50p | 2610 |
| 02/12/2013 | 120.00p | 122.00p | 120.00p | 121.50p | 0 |
| 29/11/2013 | 121.50p | 122.00p | 120.00p | 121.50p | 0 |
| 28/11/2013 | 122.00p | 122.00p | 120.00p | 121.50p | 2077 |
| 27/11/2013 | 121.50p | 121.50p | 120.00p | 121.50p | 5000 |
| 26/11/2013 | 121.50p | 121.50p | 120.00p | 121.50p | 0 |
| 25/11/2013 | 120.00p | 121.50p | 120.00p | 121.50p | 1208 |
| 22/11/2013 | 121.50p | 121.50p | 120.00p | 121.50p | 4150 |
*Close Price adjusted for both dividends and splits