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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Buy SEGRO (SGRO) by Citi
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy AstraZeneca (AZN) by Jefferies
- Neutral Associated British Foods (ABF) by UBS
- Buy Pinewood Technologies Group (PINE) by Jefferies
- Hold Abrdn (ABDN) by Jefferies
- Buy Moonpig Group (MOON) by Canaccord Genuity
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
Ebiquity (EBQ) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | 19.50p | 19.52p | 19.12p | 19.50p | 21251 |
| 12/09/2025 | 19.50p | 19.50p | 18.50p | 19.50p | 52973 |
| 11/09/2025 | 19.50p | 19.50p | 19.50p | 19.50p | 60000 |
| 10/09/2025 | 19.50p | 19.50p | 19.38p | 19.50p | 2057 |
| 09/09/2025 | 19.50p | 19.50p | 19.25p | 19.50p | 0 |
| 08/09/2025 | 19.50p | 19.50p | 19.17p | 19.50p | 338 |
| 05/09/2025 | 19.50p | 19.85p | 19.17p | 19.50p | 16619 |
| 04/09/2025 | 19.50p | 20.00p | 19.25p | 19.50p | 25 |
| 03/09/2025 | 19.50p | 20.00p | 19.25p | 19.50p | 50 |
| 02/09/2025 | 19.50p | 19.50p | 19.15p | 19.50p | 29541 |
| 01/09/2025 | 19.50p | 19.99p | 19.05p | 19.50p | 344376 |
| 29/08/2025 | 19.50p | 19.50p | 19.20p | 19.50p | 0 |
| 28/08/2025 | 20.50p | 20.50p | 19.22p | 19.50p | 130000 |
| 27/08/2025 | 20.50p | 20.50p | 20.15p | 20.50p | 409639 |
| 26/08/2025 | 20.50p | 20.50p | 20.22p | 20.50p | 6000 |
| 22/08/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/08/2025 | 20.50p | 20.70p | 20.25p | 20.50p | 20040 |
| 20/08/2025 | 20.50p | 20.50p | 20.25p | 20.50p | 5660 |
| 19/08/2025 | 20.50p | 20.84p | 20.00p | 20.50p | 27230 |
| 18/08/2025 | 20.50p | 20.99p | 20.25p | 20.50p | 10009 |
| 15/08/2025 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/08/2025 | 20.50p | 21.00p | 20.50p | 20.50p | 10000 |
| 13/08/2025 | 21.00p | 22.00p | 20.50p | 20.50p | 136427 |
| 12/08/2025 | 21.00p | 22.00p | 21.00p | 21.00p | 202097 |
| 11/08/2025 | 20.25p | 22.00p | 20.25p | 21.00p | 237027 |
| 08/08/2025 | 19.25p | 20.90p | 19.00p | 20.25p | 312610 |
| 07/08/2025 | 19.50p | 20.00p | 19.09p | 19.25p | 840150 |
| 06/08/2025 | 22.50p | 22.50p | 19.06p | 19.50p | 817816 |
| 05/08/2025 | 22.50p | 22.80p | 22.12p | 22.50p | 10010 |
| 04/08/2025 | 23.50p | 23.50p | 22.00p | 23.00p | 62240 |
| 01/08/2025 | 23.50p | 23.50p | 23.45p | 23.50p | 3000 |
| 31/07/2025 | 23.50p | 23.50p | 23.11p | 23.50p | 5338 |
| 30/07/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 7881 |
| 29/07/2025 | 23.50p | 23.50p | 23.11p | 23.50p | 131280 |
| 28/07/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 12540 |
| 25/07/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 24/07/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 23/07/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 22/07/2025 | 23.50p | 23.50p | 23.11p | 23.50p | 25000 |
| 21/07/2025 | 23.50p | 23.50p | 23.11p | 23.50p | 615 |
| 18/07/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 25252 |
| 17/07/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 16/07/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 22460 |
| 15/07/2025 | 23.50p | 23.63p | 23.50p | 23.50p | 50793 |
| 14/07/2025 | 23.50p | 23.50p | 23.06p | 23.50p | 20000 |
| 11/07/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 10/07/2025 | 23.50p | 23.50p | 23.17p | 23.50p | 29000 |
| 09/07/2025 | 23.50p | 23.50p | 23.10p | 23.50p | 12030 |
| 08/07/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 07/07/2025 | 23.50p | 23.75p | 23.17p | 23.50p | 32795 |
| 04/07/2025 | 23.50p | 23.50p | 23.17p | 23.50p | 7000 |
| 03/07/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 02/07/2025 | 23.50p | 23.50p | 23.10p | 23.50p | 10940 |
| 01/07/2025 | 23.50p | 23.50p | 23.23p | 23.50p | 250 |
| 30/06/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 602 |
| 27/06/2025 | 23.50p | 23.50p | 23.17p | 23.50p | 30911 |
| 26/06/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 25/06/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 24/06/2025 | 23.50p | 23.90p | 23.50p | 23.50p | 500000 |
| 23/06/2025 | 23.50p | 23.50p | 23.17p | 23.50p | 6767 |
| 20/06/2025 | 23.50p | 23.50p | 23.17p | 23.50p | 4308 |
| 19/06/2025 | 23.50p | 23.50p | 23.33p | 23.50p | 0 |
| 18/06/2025 | 24.00p | 24.00p | 23.34p | 23.50p | 56215 |
| 17/06/2025 | 24.00p | 24.00p | 23.34p | 24.00p | 5000 |
| 16/06/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 13/06/2025 | 24.00p | 25.00p | 24.00p | 24.00p | 1600 |
| 12/06/2025 | 24.00p | 24.00p | 23.50p | 24.00p | 15300 |
| 11/06/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 10/06/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 15000 |
| 09/06/2025 | 24.00p | 24.00p | 24.00p | 24.00p | 5000 |
| 06/06/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 05/06/2025 | 24.00p | 24.00p | 23.34p | 24.00p | 10000 |
| 04/06/2025 | 24.00p | 24.40p | 23.34p | 24.00p | 153240 |
| 03/06/2025 | 24.00p | 24.50p | 24.00p | 24.00p | 500000 |
| 02/06/2025 | 24.00p | 24.43p | 24.00p | 24.00p | 0 |
| 30/05/2025 | 24.50p | 24.50p | 23.25p | 24.00p | 201903 |
| 29/05/2025 | 24.50p | 24.50p | 24.20p | 24.50p | 1000 |
| 28/05/2025 | 24.50p | 24.50p | 24.00p | 24.50p | 8 |
| 27/05/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 23/05/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 22/05/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 21/05/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 20/05/2025 | 24.50p | 24.50p | 24.25p | 24.50p | 50000 |
| 19/05/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 16/05/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 15/05/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 14/05/2025 | 24.50p | 24.50p | 24.50p | 24.50p | 10000 |
| 13/05/2025 | 24.50p | 25.00p | 24.50p | 24.50p | 80 |
| 12/05/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 09/05/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 08/05/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 07/05/2025 | 24.50p | 25.00p | 24.50p | 24.50p | 7 |
| 06/05/2025 | 24.50p | 24.50p | 24.02p | 24.50p | 625 |
| 02/05/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 01/05/2025 | 24.00p | 25.00p | 24.00p | 24.50p | 1 |
| 30/04/2025 | 24.50p | 24.50p | 24.02p | 24.50p | 14192 |
| 29/04/2025 | 24.50p | 24.76p | 24.50p | 24.50p | 0 |
| 28/04/2025 | 24.50p | 24.50p | 24.05p | 24.50p | 10000 |
| 25/04/2025 | 24.50p | 24.50p | 24.00p | 24.50p | 10000 |
| 24/04/2025 | 24.50p | 24.50p | 24.00p | 24.50p | 128481 |
| 23/04/2025 | 24.50p | 24.50p | 24.30p | 24.50p | 19715 |
| 22/04/2025 | 24.50p | 25.00p | 24.17p | 24.50p | 281517 |
| 17/04/2025 | 23.50p | 23.50p | 23.29p | 23.50p | 412 |
| 16/04/2025 | 23.50p | 23.50p | 23.03p | 23.50p | 58718 |
| 15/04/2025 | 23.50p | 23.50p | 23.03p | 23.50p | 2360 |
| 14/04/2025 | 23.50p | 23.72p | 23.50p | 23.50p | 0 |
| 11/04/2025 | 23.50p | 23.67p | 23.50p | 23.50p | 0 |
| 10/04/2025 | 23.50p | 23.50p | 23.03p | 23.50p | 14000 |
| 09/04/2025 | 23.50p | 23.50p | 23.25p | 23.50p | 134744 |
| 08/04/2025 | 23.50p | 24.00p | 23.50p | 23.50p | 416 |
| 07/04/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 1050000 |
| 04/04/2025 | 23.50p | 23.50p | 23.03p | 23.50p | 1020 |
| 03/04/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 02/04/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 01/04/2025 | 23.50p | 23.50p | 23.02p | 23.50p | 2000 |
| 31/03/2025 | 23.50p | 23.50p | 23.48p | 23.50p | 6389 |
| 28/03/2025 | 23.50p | 23.50p | 23.03p | 23.50p | 15661 |
| 27/03/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 26/03/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 25/03/2025 | 23.50p | 23.50p | 23.02p | 23.50p | 22000 |
| 24/03/2025 | 23.50p | 23.50p | 23.02p | 23.50p | 4000 |
| 21/03/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/03/2025 | 23.50p | 23.50p | 23.48p | 23.50p | 6333 |
| 19/03/2025 | 23.50p | 23.50p | 23.02p | 23.50p | 23402 |
| 18/03/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 50000 |
| 17/03/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/03/2025 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/03/2025 | 23.50p | 23.50p | 23.02p | 23.50p | 15175 |
| 12/03/2025 | 23.50p | 23.75p | 23.02p | 23.50p | 25956 |
| 11/03/2025 | 23.50p | 23.50p | 23.02p | 23.50p | 10000 |
| 10/03/2025 | 23.50p | 23.50p | 23.00p | 23.50p | 4011 |
| 07/03/2025 | 24.00p | 24.00p | 23.00p | 23.50p | 112426 |
| 06/03/2025 | 24.50p | 25.00p | 23.40p | 24.00p | 23535 |
| 05/03/2025 | 24.50p | 24.50p | 24.00p | 24.50p | 1 |
| 04/03/2025 | 24.50p | 25.00p | 24.16p | 24.50p | 56540 |
| 03/03/2025 | 24.50p | 24.80p | 24.50p | 24.50p | 8468 |
| 28/02/2025 | 24.50p | 25.00p | 24.00p | 24.50p | 37494 |
| 27/02/2025 | 23.70p | 25.00p | 23.70p | 24.50p | 55119 |
| 26/02/2025 | 23.30p | 23.98p | 23.16p | 23.70p | 372341 |
| 25/02/2025 | 23.30p | 23.30p | 22.82p | 23.30p | 38236 |
| 24/02/2025 | 22.50p | 23.30p | 22.25p | 23.30p | 730000 |
| 21/02/2025 | 22.50p | 22.50p | 22.33p | 22.50p | 0 |
| 20/02/2025 | 22.50p | 22.50p | 22.33p | 22.50p | 0 |
| 19/02/2025 | 22.50p | 22.50p | 22.00p | 22.50p | 51105 |
| 18/02/2025 | 22.50p | 23.00p | 22.25p | 22.50p | 51550 |
| 17/02/2025 | 22.50p | 23.00p | 22.11p | 22.50p | 66240 |
| 14/02/2025 | 21.70p | 22.50p | 21.60p | 21.80p | 305000 |
| 13/02/2025 | 21.70p | 21.85p | 21.70p | 21.70p | 0 |
| 12/02/2025 | 21.70p | 22.00p | 21.70p | 21.70p | 5000 |
| 11/02/2025 | 21.70p | 21.85p | 21.70p | 21.70p | 0 |
| 10/02/2025 | 21.70p | 21.85p | 21.70p | 21.70p | 0 |
| 07/02/2025 | 21.70p | 22.00p | 21.41p | 21.70p | 90200 |
| 06/02/2025 | 21.70p | 22.00p | 21.45p | 21.70p | 15001 |
| 05/02/2025 | 21.70p | 21.70p | 21.43p | 21.70p | 376 |
| 04/02/2025 | 21.70p | 21.85p | 21.40p | 21.70p | 11403 |
| 03/02/2025 | 21.70p | 22.00p | 21.70p | 21.70p | 12000 |
| 31/01/2025 | 21.70p | 22.00p | 21.43p | 21.70p | 263295 |
| 30/01/2025 | 21.70p | 21.70p | 21.42p | 21.70p | 9608 |
| 29/01/2025 | 21.70p | 22.00p | 21.40p | 21.70p | 18469 |
| 28/01/2025 | 21.70p | 21.85p | 21.70p | 21.70p | 0 |
| 27/01/2025 | 21.70p | 21.70p | 21.42p | 21.70p | 1000 |
| 24/01/2025 | 21.70p | 21.70p | 21.42p | 21.70p | 4500 |
| 23/01/2025 | 21.70p | 21.85p | 21.70p | 21.70p | 0 |
| 22/01/2025 | 21.70p | 21.85p | 21.70p | 21.70p | 0 |
| 21/01/2025 | 21.70p | 21.70p | 21.42p | 21.70p | 25079 |
| 20/01/2025 | 21.70p | 21.70p | 21.41p | 21.70p | 119819 |
| 17/01/2025 | 21.70p | 21.70p | 21.40p | 21.70p | 218456 |
| 16/01/2025 | 21.70p | 22.00p | 21.55p | 21.70p | 8496 |
| 15/01/2025 | 21.70p | 21.70p | 21.40p | 21.70p | 5 |
| 14/01/2025 | 21.50p | 21.70p | 21.50p | 21.70p | 12270 |
| 13/01/2025 | 21.50p | 22.00p | 21.10p | 21.50p | 7866 |
| 10/01/2025 | 21.50p | 21.72p | 21.50p | 21.50p | 0 |
| 09/01/2025 | 21.50p | 21.72p | 21.50p | 21.50p | 0 |
| 08/01/2025 | 21.20p | 21.55p | 21.06p | 21.50p | 55371 |
| 07/01/2025 | 20.70p | 21.40p | 20.70p | 21.20p | 80636 |
| 06/01/2025 | 20.50p | 20.75p | 20.40p | 20.70p | 336374 |
| 03/01/2025 | 20.50p | 21.00p | 20.05p | 20.50p | 10477 |
| 02/01/2025 | 20.50p | 20.99p | 20.05p | 20.50p | 5884 |
| 31/12/2024 | 20.00p | 20.43p | 20.00p | 20.00p | 0 |
| 30/12/2024 | 20.00p | 21.00p | 20.00p | 20.00p | 2500 |
| 27/12/2024 | 20.00p | 21.00p | 20.00p | 20.00p | 450 |
| 24/12/2024 | 20.00p | 20.43p | 20.00p | 20.00p | 0 |
| 23/12/2024 | 19.50p | 20.00p | 19.50p | 20.00p | 10000 |
| 20/12/2024 | 19.50p | 19.50p | 19.12p | 19.50p | 42500 |
| 19/12/2024 | 19.50p | 19.50p | 19.38p | 19.50p | 0 |
| 18/12/2024 | 19.50p | 19.65p | 19.50p | 19.50p | 70000 |
| 17/12/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 94083 |
| 16/12/2024 | 19.50p | 19.50p | 19.30p | 19.50p | 30000 |
| 13/12/2024 | 18.50p | 19.50p | 18.50p | 19.50p | 810000 |
| 12/12/2024 | 18.50p | 18.55p | 18.50p | 18.50p | 40172 |
| 11/12/2024 | 19.50p | 19.50p | 18.50p | 18.50p | 52419 |
| 10/12/2024 | 19.50p | 19.50p | 19.00p | 19.50p | 56008 |
| 09/12/2024 | 19.50p | 19.99p | 19.22p | 19.50p | 223029 |
| 06/12/2024 | 19.00p | 19.50p | 19.00p | 19.50p | 43177 |
| 05/12/2024 | 20.00p | 20.00p | 17.03p | 19.00p | 604027 |
| 04/12/2024 | 22.50p | 22.83p | 22.50p | 22.50p | 0 |
| 03/12/2024 | 22.50p | 22.83p | 22.50p | 22.50p | 0 |
| 02/12/2024 | 22.50p | 22.50p | 22.03p | 22.50p | 3893 |
| 29/11/2024 | 22.50p | 22.50p | 22.05p | 22.50p | 5000 |
| 28/11/2024 | 22.50p | 23.00p | 22.50p | 22.50p | 2 |
*Close Price adjusted for both dividends and splits