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 |
|---|---|---|---|---|---|
| 30/05/2013 | 94.00p | 94.00p | 93.30p | 94.00p | 0 |
| 29/05/2013 | 94.00p | 94.00p | 93.30p | 94.00p | 0 |
| 28/05/2013 | 94.00p | 94.00p | 93.30p | 94.00p | 0 |
| 24/05/2013 | 94.00p | 94.00p | 93.30p | 94.00p | 0 |
| 23/05/2013 | 94.00p | 94.00p | 93.30p | 94.00p | 2000 |
| 22/05/2013 | 94.00p | 94.39p | 94.00p | 94.00p | 8 |
| 21/05/2013 | 94.00p | 94.39p | 94.00p | 94.00p | 0 |
| 20/05/2013 | 94.00p | 94.39p | 94.00p | 94.00p | 0 |
| 17/05/2013 | 94.00p | 94.39p | 94.00p | 94.00p | 10000 |
| 16/05/2013 | 94.50p | 94.50p | 93.50p | 94.00p | 6451 |
| 15/05/2013 | 94.50p | 95.75p | 94.50p | 94.50p | 0 |
| 14/05/2013 | 94.50p | 95.75p | 94.50p | 94.50p | 0 |
| 13/05/2013 | 94.50p | 95.75p | 94.50p | 94.50p | 5000 |
| 10/05/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 09/05/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 08/05/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 07/05/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 03/05/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 02/05/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 01/05/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 30/04/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 29/04/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 602 |
| 26/04/2013 | 94.50p | 94.50p | 93.50p | 94.50p | 2000 |
| 25/04/2013 | 94.50p | 94.50p | 94.50p | 94.50p | 36456 |
| 24/04/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 23/04/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 22/04/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 19/04/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 18/04/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 0 |
| 17/04/2013 | 94.50p | 94.50p | 93.00p | 94.50p | 20000 |
| 16/04/2013 | 94.50p | 95.75p | 92.00p | 94.50p | 0 |
| 15/04/2013 | 94.50p | 95.75p | 92.00p | 94.50p | 96063 |
| 12/04/2013 | 95.50p | 95.50p | 93.00p | 94.50p | 35114 |
| 11/04/2013 | 95.50p | 95.50p | 93.00p | 95.50p | 0 |
| 10/04/2013 | 95.50p | 95.50p | 93.00p | 95.50p | 0 |
| 09/04/2013 | 95.50p | 95.50p | 93.00p | 95.50p | 5000 |
| 08/04/2013 | 95.50p | 97.00p | 95.50p | 95.50p | 0 |
| 05/04/2013 | 95.50p | 97.00p | 95.50p | 95.50p | 1597 |
| 04/04/2013 | 95.50p | 95.50p | 93.00p | 95.50p | 5000 |
| 03/04/2013 | 95.50p | 95.50p | 94.00p | 95.50p | 902 |
| 02/04/2013 | 95.50p | 95.50p | 93.00p | 95.50p | 0 |
| 28/03/2013 | 95.50p | 95.50p | 93.00p | 95.50p | 0 |
| 27/03/2013 | 95.50p | 95.50p | 93.00p | 95.50p | 35080 |
| 26/03/2013 | 95.50p | 97.50p | 93.00p | 95.50p | 0 |
| 25/03/2013 | 96.50p | 97.50p | 93.00p | 95.50p | 132431 |
| 22/03/2013 | 95.50p | 95.50p | 93.00p | 95.50p | 100000 |
| 21/03/2013 | 95.50p | 96.50p | 93.00p | 95.50p | 0 |
| 20/03/2013 | 95.50p | 96.50p | 93.00p | 95.50p | 0 |
| 19/03/2013 | 95.50p | 96.50p | 93.00p | 95.50p | 0 |
| 18/03/2013 | 96.50p | 96.50p | 93.00p | 95.50p | 16484 |
| 15/03/2013 | 96.50p | 96.50p | 93.00p | 95.50p | 8000 |
| 14/03/2013 | 95.50p | 97.00p | 95.50p | 95.50p | 0 |
| 13/03/2013 | 95.50p | 97.00p | 95.50p | 95.50p | 750 |
| 12/03/2013 | 96.50p | 97.00p | 94.01p | 95.50p | 13100 |
| 11/03/2013 | 95.50p | 95.50p | 94.52p | 95.50p | 0 |
| 08/03/2013 | 95.50p | 95.50p | 94.52p | 95.50p | 1500 |
| 07/03/2013 | 95.50p | 98.00p | 94.52p | 95.50p | 0 |
| 06/03/2013 | 95.50p | 98.00p | 94.52p | 95.50p | 0 |
| 05/03/2013 | 95.50p | 98.00p | 94.52p | 95.50p | 12800 |
| 04/03/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 01/03/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 28/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 27/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 26/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 25/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 22/02/2013 | 95.50p | 97.25p | 93.00p | 95.00p | 0 |
| 21/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 20/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 19/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 18/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 15/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 14/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 13/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 0 |
| 12/02/2013 | 95.50p | 97.25p | 93.00p | 95.50p | 125200 |
| 11/02/2013 | 96.50p | 96.50p | 94.00p | 95.50p | 15000 |
| 08/02/2013 | 96.50p | 98.25p | 96.50p | 96.50p | 0 |
| 07/02/2013 | 96.50p | 98.25p | 96.50p | 96.50p | 602 |
| 06/02/2013 | 96.50p | 98.20p | 96.50p | 96.50p | 1018 |
| 05/02/2013 | 96.50p | 96.50p | 94.50p | 96.50p | 1500 |
| 04/02/2013 | 96.50p | 97.00p | 94.00p | 96.50p | 0 |
| 01/02/2013 | 97.00p | 97.00p | 94.00p | 96.50p | 17000 |
| 31/01/2013 | 97.00p | 99.00p | 97.00p | 97.00p | 0 |
| 30/01/2013 | 97.00p | 99.00p | 97.00p | 97.00p | 0 |
| 29/01/2013 | 97.00p | 99.00p | 97.00p | 97.00p | 0 |
| 28/01/2013 | 97.00p | 99.00p | 97.00p | 97.00p | 6288 |
| 25/01/2013 | 97.00p | 98.50p | 97.00p | 97.00p | 0 |
| 24/01/2013 | 97.00p | 98.50p | 97.00p | 97.00p | 0 |
| 23/01/2013 | 97.00p | 98.50p | 97.00p | 97.00p | 1000 |
| 22/01/2013 | 96.50p | 99.00p | 95.50p | 97.00p | 4140 |
| 21/01/2013 | 95.50p | 99.00p | 95.50p | 96.50p | 22250 |
| 18/01/2013 | 95.50p | 97.00p | 92.72p | 95.50p | 1978671 |
| 17/01/2013 | 95.50p | 95.50p | 93.05p | 95.50p | 0 |
| 16/01/2013 | 93.50p | 95.50p | 93.05p | 95.50p | 10048 |
| 15/01/2013 | 92.50p | 95.00p | 92.50p | 92.50p | 10000 |
| 14/01/2013 | 92.50p | 92.50p | 88.00p | 92.50p | 0 |
| 11/01/2013 | 92.50p | 92.50p | 88.00p | 92.50p | 0 |
| 10/01/2013 | 92.50p | 92.50p | 88.00p | 92.50p | 17000 |
| 09/01/2013 | 92.50p | 92.50p | 90.50p | 92.50p | 0 |
| 08/01/2013 | 92.50p | 92.50p | 90.50p | 92.50p | 1250 |
| 07/01/2013 | 92.50p | 92.50p | 90.50p | 92.50p | 59 |
| 04/01/2013 | 92.50p | 92.50p | 90.00p | 92.50p | 660000 |
| 03/01/2013 | 92.50p | 93.00p | 91.00p | 92.50p | 0 |
| 02/01/2013 | 93.00p | 93.00p | 91.00p | 92.50p | 279 |
| 31/12/2012 | 93.00p | 95.00p | 92.00p | 93.00p | 0 |
| 28/12/2012 | 94.50p | 95.00p | 92.00p | 93.00p | 0 |
| 27/12/2012 | 93.00p | 95.00p | 92.00p | 93.00p | 0 |
| 24/12/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 21/12/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 20/12/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 19/12/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 18/12/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 17/12/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 14/12/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 13/12/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 12/12/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 11/12/2012 | 93.50p | 95.00p | 92.00p | 93.50p | 0 |
| 10/12/2012 | 95.00p | 95.00p | 92.00p | 93.50p | 3000 |
| 07/12/2012 | 94.50p | 94.50p | 92.00p | 94.50p | 0 |
| 06/12/2012 | 94.50p | 94.50p | 92.00p | 94.50p | 3000 |
| 05/12/2012 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 04/12/2012 | 94.50p | 94.50p | 94.50p | 94.50p | 307 |
| 03/12/2012 | 94.50p | 95.00p | 90.00p | 94.50p | 0 |
| 30/11/2012 | 94.50p | 95.00p | 90.00p | 94.50p | 0 |
| 29/11/2012 | 94.50p | 95.00p | 90.00p | 94.50p | 0 |
| 28/11/2012 | 94.50p | 95.00p | 90.00p | 94.50p | 0 |
| 27/11/2012 | 94.50p | 95.00p | 90.00p | 94.50p | 0 |
| 26/11/2012 | 95.00p | 95.00p | 90.00p | 94.50p | 0 |
| 23/11/2012 | 95.00p | 95.00p | 90.00p | 95.00p | 57960 |
| 22/11/2012 | 95.00p | 95.50p | 93.00p | 95.00p | 0 |
| 21/11/2012 | 95.00p | 95.50p | 93.00p | 95.00p | 0 |
| 20/11/2012 | 95.50p | 95.50p | 93.00p | 95.50p | 0 |
| 19/11/2012 | 95.50p | 95.50p | 93.00p | 95.50p | 0 |
| 16/11/2012 | 95.50p | 95.50p | 93.00p | 95.50p | 10000 |
| 15/11/2012 | 95.50p | 96.00p | 94.00p | 95.50p | 0 |
| 14/11/2012 | 96.00p | 96.00p | 94.00p | 95.50p | 10000 |
| 13/11/2012 | 97.00p | 98.00p | 94.00p | 96.00p | 31208 |
| 12/11/2012 | 98.00p | 100.00p | 96.00p | 98.00p | 9797 |
| 09/11/2012 | 98.00p | 98.00p | 97.21p | 98.00p | 2000 |
| 08/11/2012 | 98.00p | 98.00p | 96.00p | 98.00p | 0 |
| 07/11/2012 | 98.00p | 98.00p | 96.00p | 98.00p | 0 |
| 06/11/2012 | 98.00p | 98.00p | 96.00p | 98.00p | 0 |
| 05/11/2012 | 98.00p | 98.00p | 96.00p | 98.00p | 0 |
| 02/11/2012 | 98.00p | 98.00p | 96.00p | 98.00p | 0 |
| 01/11/2012 | 98.00p | 98.00p | 96.00p | 98.00p | 0 |
| 31/10/2012 | 98.00p | 98.00p | 96.00p | 98.00p | 0 |
| 30/10/2012 | 98.00p | 98.00p | 96.00p | 98.00p | 13000 |
| 29/10/2012 | 98.00p | 98.00p | 96.50p | 98.00p | 0 |
| 26/10/2012 | 98.00p | 98.00p | 96.50p | 98.00p | 0 |
| 25/10/2012 | 98.00p | 98.00p | 96.50p | 98.00p | 0 |
| 24/10/2012 | 98.00p | 98.00p | 96.50p | 98.00p | 0 |
| 23/10/2012 | 98.00p | 98.00p | 96.50p | 98.00p | 0 |
| 22/10/2012 | 96.50p | 98.00p | 96.50p | 98.00p | 0 |
| 19/10/2012 | 98.00p | 98.00p | 96.50p | 98.00p | 0 |
| 18/10/2012 | 98.00p | 98.00p | 96.50p | 98.00p | 0 |
| 17/10/2012 | 96.50p | 98.00p | 96.50p | 98.00p | 12830 |
| 16/10/2012 | 98.00p | 98.76p | 98.00p | 98.00p | 491 |
| 15/10/2012 | 98.00p | 98.00p | 96.50p | 98.00p | 0 |
| 12/10/2012 | 98.00p | 98.00p | 97.21p | 98.00p | 0 |
| 11/10/2012 | 98.00p | 98.00p | 97.21p | 98.00p | 4526 |
| 10/10/2012 | 98.00p | 98.00p | 97.00p | 98.00p | 200000 |
| 09/10/2012 | 98.00p | 98.00p | 97.00p | 98.00p | 15000 |
| 08/10/2012 | 98.00p | 98.76p | 96.00p | 98.00p | 39813 |
| 05/10/2012 | 98.00p | 98.00p | 97.21p | 98.00p | 0 |
| 04/10/2012 | 98.00p | 98.00p | 97.21p | 98.00p | 0 |
| 03/10/2012 | 98.00p | 98.00p | 97.21p | 98.00p | 3492 |
| 02/10/2012 | 98.00p | 98.00p | 95.00p | 98.00p | 250000 |
| 01/10/2012 | 98.00p | 98.00p | 95.00p | 98.00p | 0 |
| 28/09/2012 | 98.00p | 98.00p | 95.00p | 98.00p | 0 |
| 27/09/2012 | 97.50p | 98.00p | 95.00p | 98.00p | 0 |
| 26/09/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 52373 |
| 25/09/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 24/09/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 29596 |
| 21/09/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 20/09/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 19/09/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 59689 |
| 18/09/2012 | 97.50p | 98.00p | 90.00p | 97.50p | 0 |
| 17/09/2012 | 97.50p | 98.00p | 90.00p | 97.50p | 0 |
| 14/09/2012 | 97.50p | 98.00p | 90.00p | 97.50p | 0 |
| 13/09/2012 | 97.50p | 98.00p | 90.00p | 97.50p | 0 |
| 12/09/2012 | 98.00p | 98.00p | 90.00p | 97.50p | 5982750 |
| 11/09/2012 | 98.00p | 98.45p | 97.50p | 98.00p | 0 |
| 10/09/2012 | 98.00p | 98.45p | 97.50p | 98.00p | 0 |
| 07/09/2012 | 97.50p | 98.45p | 97.50p | 98.00p | 2500 |
| 06/09/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 05/09/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 04/09/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 117398 |
| 03/09/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 1135 |
| 31/08/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 30/08/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 29/08/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 28/08/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 24/08/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 3125 |
| 23/08/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 22/08/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 3125 |
| 21/08/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 72500 |
| 20/08/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 0 |
| 17/08/2012 | 97.50p | 97.50p | 95.00p | 97.50p | 72500 |
| 16/08/2012 | 97.50p | 97.50p | 95.50p | 97.50p | 10600 |
| 15/08/2012 | 97.50p | 97.50p | 96.50p | 96.50p | 1465 |
| 14/08/2012 | 94.50p | 97.50p | 94.50p | 97.50p | 2500 |
*Close Price adjusted for both dividends and splits