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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ebiquity (EBQ) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2014 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 23/12/2014 | 115.63p | 117.87p | 114.00p | 116.50p | 5718 |
| 22/12/2014 | 115.00p | 118.00p | 114.68p | 115.63p | 15126 |
| 19/12/2014 | 113.00p | 117.00p | 112.00p | 115.00p | 56562 |
| 18/12/2014 | 112.00p | 113.00p | 112.00p | 113.00p | 28910 |
| 17/12/2014 | 112.00p | 112.00p | 111.00p | 112.00p | 109276 |
| 16/12/2014 | 112.00p | 112.00p | 111.24p | 112.00p | 4795 |
| 15/12/2014 | 111.50p | 113.00p | 111.00p | 113.00p | 89522 |
| 12/12/2014 | 111.25p | 111.50p | 111.25p | 111.50p | 115602 |
| 11/12/2014 | 111.25p | 111.25p | 111.25p | 111.25p | 0 |
| 10/12/2014 | 111.00p | 111.50p | 110.80p | 111.25p | 207062 |
| 09/12/2014 | 111.00p | 111.50p | 110.00p | 111.00p | 18149 |
| 08/12/2014 | 111.00p | 111.50p | 110.00p | 111.00p | 16999 |
| 05/12/2014 | 111.50p | 112.00p | 111.00p | 111.00p | 24410 |
| 04/12/2014 | 111.50p | 111.50p | 111.00p | 111.50p | 7149 |
| 03/12/2014 | 111.50p | 111.50p | 111.50p | 111.50p | 0 |
| 02/12/2014 | 111.00p | 111.70p | 110.00p | 111.50p | 262165 |
| 01/12/2014 | 110.50p | 111.00p | 110.50p | 111.00p | 0 |
| 28/11/2014 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 27/11/2014 | 110.50p | 112.00p | 109.00p | 110.50p | 33047 |
| 26/11/2014 | 108.50p | 112.00p | 106.00p | 110.50p | 266815 |
| 25/11/2014 | 108.50p | 109.00p | 107.00p | 108.50p | 13235 |
| 24/11/2014 | 106.00p | 110.00p | 105.00p | 108.50p | 372101 |
| 21/11/2014 | 106.00p | 106.60p | 100.00p | 106.00p | 4095265 |
| 20/11/2014 | 106.00p | 106.00p | 105.65p | 106.00p | 3530 |
| 19/11/2014 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 18/11/2014 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 17/11/2014 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 14/11/2014 | 106.00p | 106.00p | 105.68p | 106.00p | 4731 |
| 13/11/2014 | 106.00p | 106.00p | 105.00p | 106.00p | 4021 |
| 12/11/2014 | 106.00p | 106.00p | 105.00p | 106.00p | 21560 |
| 11/11/2014 | 106.00p | 106.00p | 105.80p | 106.00p | 378 |
| 10/11/2014 | 107.00p | 107.00p | 105.00p | 106.00p | 87764 |
| 07/11/2014 | 108.00p | 108.00p | 107.00p | 107.00p | 0 |
| 06/11/2014 | 110.50p | 110.50p | 107.00p | 108.00p | 19005 |
| 05/11/2014 | 112.00p | 112.00p | 109.00p | 110.50p | 44984 |
| 04/11/2014 | 112.00p | 112.00p | 111.00p | 112.00p | 16758 |
| 03/11/2014 | 112.25p | 112.25p | 111.00p | 112.00p | 26796 |
| 31/10/2014 | 112.25p | 112.50p | 112.25p | 112.25p | 12099 |
| 30/10/2014 | 112.25p | 112.25p | 112.25p | 112.25p | 0 |
| 29/10/2014 | 112.50p | 112.50p | 112.00p | 112.25p | 3676 |
| 28/10/2014 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/10/2014 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/10/2014 | 112.50p | 112.50p | 112.50p | 112.50p | 24207 |
| 23/10/2014 | 112.50p | 112.50p | 112.00p | 112.50p | 6770 |
| 22/10/2014 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/10/2014 | 112.50p | 112.50p | 112.50p | 112.50p | 12508 |
| 20/10/2014 | 114.25p | 114.25p | 111.00p | 112.50p | 102592 |
| 17/10/2014 | 114.00p | 114.25p | 114.00p | 114.25p | 0 |
| 16/10/2014 | 114.25p | 114.25p | 113.25p | 114.00p | 15000 |
| 15/10/2014 | 114.25p | 114.25p | 113.50p | 114.25p | 2000 |
| 14/10/2014 | 114.25p | 114.25p | 113.50p | 114.25p | 15001 |
| 13/10/2014 | 114.25p | 114.25p | 114.25p | 114.25p | 0 |
| 10/10/2014 | 114.75p | 115.00p | 113.50p | 114.25p | 38137 |
| 09/10/2014 | 114.75p | 114.75p | 114.75p | 114.75p | 0 |
| 08/10/2014 | 114.75p | 114.75p | 114.75p | 114.75p | 0 |
| 07/10/2014 | 117.75p | 117.75p | 114.50p | 114.75p | 8394 |
| 06/10/2014 | 117.88p | 117.88p | 113.00p | 117.75p | 8000 |
| 03/10/2014 | 117.88p | 117.88p | 117.00p | 117.88p | 281 |
| 02/10/2014 | 118.00p | 120.00p | 115.75p | 117.88p | 20146 |
| 01/10/2014 | 118.00p | 118.20p | 114.00p | 118.00p | 15450 |
| 30/09/2014 | 118.00p | 118.00p | 116.00p | 118.00p | 11550 |
| 29/09/2014 | 118.50p | 118.50p | 114.00p | 118.00p | 12350 |
| 26/09/2014 | 118.50p | 119.00p | 114.00p | 118.50p | 48457 |
| 25/09/2014 | 118.50p | 118.50p | 116.00p | 118.50p | 5747 |
| 24/09/2014 | 118.50p | 118.50p | 116.00p | 118.50p | 6322 |
| 23/09/2014 | 118.50p | 118.50p | 116.00p | 118.50p | 5331 |
| 22/09/2014 | 119.00p | 120.52p | 116.00p | 118.50p | 46372 |
| 19/09/2014 | 119.00p | 119.00p | 117.00p | 119.00p | 6197 |
| 18/09/2014 | 119.00p | 119.00p | 117.06p | 119.00p | 700 |
| 17/09/2014 | 120.00p | 120.00p | 116.00p | 119.00p | 21060 |
| 16/09/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 15/09/2014 | 120.00p | 120.00p | 118.00p | 120.00p | 16257 |
| 12/09/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 90000 |
| 11/09/2014 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 10/09/2014 | 120.00p | 120.00p | 118.00p | 120.00p | 10664 |
| 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 |
*Close Price adjusted for both dividends and splits