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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Ebiquity (EBQ) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/08/2012 | 94.50p | 94.50p | 92.00p | 94.50p | 0 |
| 10/08/2012 | 92.00p | 94.50p | 92.00p | 94.50p | 2000 |
| 09/08/2012 | 92.00p | 93.50p | 92.00p | 93.50p | 0 |
| 08/08/2012 | 92.00p | 93.50p | 92.00p | 93.50p | 5000 |
| 07/08/2012 | 93.00p | 94.00p | 92.00p | 93.00p | 0 |
| 06/08/2012 | 92.00p | 94.00p | 92.00p | 93.00p | 0 |
| 03/08/2012 | 92.50p | 94.00p | 92.50p | 93.00p | 1593 |
| 02/08/2012 | 90.50p | 91.85p | 90.50p | 91.50p | 148 |
| 01/08/2012 | 90.50p | 92.00p | 89.61p | 90.50p | 0 |
| 31/07/2012 | 90.50p | 92.00p | 89.61p | 90.50p | 0 |
| 30/07/2012 | 90.50p | 92.00p | 89.61p | 90.50p | 0 |
| 27/07/2012 | 90.50p | 92.00p | 89.61p | 90.50p | 0 |
| 26/07/2012 | 90.50p | 92.00p | 89.61p | 90.50p | 0 |
| 25/07/2012 | 90.50p | 92.00p | 89.61p | 90.50p | 0 |
| 24/07/2012 | 90.50p | 92.00p | 89.61p | 90.50p | 0 |
| 23/07/2012 | 90.50p | 92.00p | 89.61p | 90.50p | 5769 |
| 20/07/2012 | 90.50p | 92.00p | 90.50p | 90.50p | 302 |
| 19/07/2012 | 90.50p | 90.50p | 86.00p | 90.50p | 32522 |
| 18/07/2012 | 88.00p | 92.00p | 88.00p | 90.50p | 5500 |
| 17/07/2012 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 16/07/2012 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 13/07/2012 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 12/07/2012 | 88.00p | 88.00p | 87.21p | 88.00p | 0 |
| 11/07/2012 | 88.00p | 88.00p | 87.21p | 88.00p | 0 |
| 10/07/2012 | 88.00p | 88.00p | 87.21p | 88.00p | 1000 |
| 09/07/2012 | 87.50p | 88.00p | 87.50p | 88.00p | 120000 |
| 06/07/2012 | 88.00p | 88.00p | 88.00p | 88.00p | 15500 |
| 05/07/2012 | 88.00p | 88.50p | 85.21p | 88.00p | 0 |
| 04/07/2012 | 88.00p | 88.50p | 85.21p | 88.00p | 0 |
| 03/07/2012 | 88.00p | 88.50p | 85.21p | 88.00p | 0 |
| 02/07/2012 | 88.00p | 88.50p | 85.21p | 88.00p | 0 |
| 29/06/2012 | 88.00p | 88.50p | 85.21p | 88.00p | 0 |
| 28/06/2012 | 88.00p | 88.50p | 85.21p | 88.00p | 0 |
| 27/06/2012 | 88.00p | 88.50p | 85.21p | 88.00p | 0 |
| 26/06/2012 | 86.00p | 88.50p | 85.21p | 88.00p | 0 |
| 25/06/2012 | 86.00p | 86.00p | 85.21p | 86.00p | 2200 |
| 22/06/2012 | 86.00p | 87.40p | 84.04p | 86.00p | 0 |
| 21/06/2012 | 86.00p | 87.40p | 84.04p | 86.00p | 0 |
| 20/06/2012 | 86.00p | 87.40p | 84.04p | 86.00p | 6737 |
| 19/06/2012 | 86.00p | 87.60p | 86.00p | 86.00p | 15000 |
| 18/06/2012 | 86.00p | 86.00p | 84.50p | 86.00p | 0 |
| 15/06/2012 | 86.00p | 86.00p | 84.50p | 86.00p | 0 |
| 14/06/2012 | 84.50p | 86.00p | 84.50p | 86.00p | 29748 |
| 13/06/2012 | 84.50p | 85.50p | 84.00p | 84.50p | 0 |
| 12/06/2012 | 85.50p | 85.50p | 84.00p | 84.50p | 0 |
| 11/06/2012 | 85.50p | 85.50p | 84.00p | 85.50p | 40000 |
| 08/06/2012 | 85.50p | 85.50p | 84.51p | 85.50p | 1000 |
| 07/06/2012 | 85.50p | 89.00p | 85.50p | 85.50p | 0 |
| 06/06/2012 | 89.00p | 89.00p | 85.50p | 85.50p | 20000 |
| 01/06/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 8000 |
| 31/05/2012 | 89.00p | 90.00p | 89.00p | 89.00p | 0 |
| 30/05/2012 | 90.00p | 90.00p | 89.00p | 89.00p | 545770 |
| 29/05/2012 | 90.00p | 90.00p | 88.00p | 90.00p | 0 |
| 28/05/2012 | 90.00p | 90.00p | 88.00p | 90.00p | 86092 |
| 25/05/2012 | 90.00p | 91.75p | 89.00p | 90.00p | 0 |
| 24/05/2012 | 89.00p | 91.75p | 89.00p | 90.00p | 3933 |
| 23/05/2012 | 88.50p | 90.00p | 88.00p | 89.00p | 130000 |
| 22/05/2012 | 88.50p | 88.50p | 85.50p | 88.50p | 0 |
| 21/05/2012 | 85.50p | 88.50p | 85.50p | 88.50p | 10000 |
| 18/05/2012 | 85.00p | 85.50p | 83.00p | 85.50p | 0 |
| 17/05/2012 | 85.00p | 85.00p | 83.00p | 85.00p | 431610 |
| 16/05/2012 | 85.50p | 85.50p | 84.00p | 85.00p | 5000 |
| 15/05/2012 | 85.00p | 85.50p | 84.03p | 85.50p | 0 |
| 14/05/2012 | 85.50p | 85.50p | 84.03p | 85.50p | 0 |
| 11/05/2012 | 85.50p | 85.50p | 84.03p | 85.50p | 0 |
| 10/05/2012 | 85.50p | 85.50p | 84.03p | 85.50p | 947 |
| 09/05/2012 | 85.50p | 85.50p | 84.00p | 85.50p | 0 |
| 08/05/2012 | 85.50p | 85.50p | 84.00p | 85.50p | 0 |
| 04/05/2012 | 85.50p | 85.50p | 84.00p | 85.50p | 0 |
| 03/05/2012 | 85.50p | 85.50p | 84.00p | 85.50p | 7500 |
| 02/05/2012 | 85.50p | 85.50p | 84.00p | 85.50p | 0 |
| 01/05/2012 | 85.50p | 85.50p | 84.00p | 85.50p | 0 |
| 30/04/2012 | 85.00p | 85.50p | 84.00p | 85.50p | 1644 |
| 27/04/2012 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 26/04/2012 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 25/04/2012 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 24/04/2012 | 85.50p | 85.50p | 85.50p | 85.50p | 198649 |
| 23/04/2012 | 85.50p | 86.50p | 84.00p | 85.50p | 0 |
| 20/04/2012 | 85.50p | 85.50p | 84.00p | 85.50p | 0 |
| 19/04/2012 | 85.50p | 85.50p | 84.00p | 85.50p | 0 |
| 18/04/2012 | 85.50p | 85.50p | 84.00p | 85.50p | 0 |
*Close Price adjusted for both dividends and splits