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 Velocity Composites (VEL) by Steve Moore in ShareProphets
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
- Outperform BP (BP.) by RBC Capital
- Buy IQE (IQE) by Deutsche Bank
- Outperform HICL Infrastructure (HICL) by RBC Capital
- Equal Weight Victrex plc (VCT) by Barclays
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral National Grid (NG.) by Goldman Sachs
- Outperform Cranswick (CWK) by RBC Capital
- Overweight InterContinental Hotels Group (IHG) by JP Morgan
- Market Perform Auto Trader Group (AUTO) by Bernstein
- Buy Velocity Composites (VEL) by Canaccord Genuity
Grand Vision Media Holdings (GVMH) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/02/2019 | 18.00p | 18.00p | 16.00p | 18.00p | 354 |
| 14/02/2019 | 18.00p | 18.00p | 16.00p | 18.00p | 2000 |
| 13/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/02/2019 | 19.50p | 19.50p | 17.00p | 18.00p | 6381 |
| 11/02/2019 | 18.00p | 19.80p | 17.00p | 19.50p | 5499 |
| 08/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/02/2019 | 18.00p | 18.30p | 18.00p | 18.00p | 1552 |
| 04/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/02/2019 | 19.00p | 19.00p | 17.25p | 18.00p | 5437 |
| 31/01/2019 | 21.00p | 21.00p | 17.00p | 19.00p | 25380 |
| 30/01/2019 | 17.50p | 18.68p | 15.00p | 18.50p | 24991 |
| 29/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/01/2019 | 17.50p | 17.50p | 16.03p | 17.50p | 7501 |
| 25/01/2019 | 17.50p | 17.50p | 16.20p | 17.50p | 1970 |
| 24/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/01/2019 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 18/01/2019 | 18.50p | 18.50p | 16.00p | 18.00p | 7436 |
| 17/01/2019 | 18.50p | 18.60p | 18.30p | 18.50p | 3230 |
| 16/01/2019 | 18.50p | 18.50p | 16.00p | 18.50p | 8368 |
| 15/01/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/01/2019 | 18.50p | 18.50p | 17.00p | 18.50p | 530 |
| 11/01/2019 | 19.00p | 19.00p | 18.00p | 18.50p | 2983 |
| 10/01/2019 | 22.50p | 22.50p | 17.00p | 19.00p | 51281 |
| 09/01/2019 | 17.50p | 40.60p | 17.50p | 20.50p | 479254 |
| 08/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/12/2018 | 17.50p | 17.50p | 15.00p | 15.00p | 1000 |
| 18/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/12/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 10000 |
| 14/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/12/2018 | 17.50p | 19.90p | 17.50p | 17.50p | 5000 |
| 06/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/12/2018 | 20.00p | 20.00p | 17.50p | 17.50p | 0 |
| 03/12/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/11/2018 | 20.00p | 20.00p | 15.00p | 20.00p | 1131 |
| 22/11/2018 | 17.00p | 21.00p | 15.60p | 20.00p | 7622 |
| 21/11/2018 | 12.50p | 17.00p | 12.50p | 17.00p | 1000 |
| 20/11/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/11/2018 | 20.00p | 20.00p | 12.50p | 12.50p | 7573 |
| 16/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/11/2018 | 24.00p | 24.00p | 18.00p | 20.00p | 2000 |
| 09/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 08/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 05/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/11/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 31/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 22/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 18/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 16/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 15/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 65 |
| 10/10/2018 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 09/10/2018 | 22.50p | 24.00p | 22.50p | 24.00p | 804 |
| 08/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 03/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/10/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/09/2018 | 19.00p | 22.50p | 17.50p | 22.50p | 9000 |
| 27/09/2018 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/09/2018 | 20.00p | 20.00p | 18.00p | 19.00p | 1831 |
| 25/09/2018 | 22.50p | 22.50p | 20.00p | 20.00p | 2235 |
| 24/09/2018 | 22.50p | 24.00p | 22.50p | 22.50p | 1000 |
| 21/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/09/2018 | 17.50p | 22.50p | 22.50p | 22.50p | 0 |
| 18/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/09/2018 | 22.50p | 24.00p | 22.50p | 22.50p | 1000 |
| 13/09/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 12/09/2018 | 22.50p | 24.00p | 22.50p | 22.50p | 4508 |
| 11/09/2018 | 21.50p | 24.90p | 21.50p | 22.50p | 2174 |
| 10/09/2018 | 21.50p | 25.00p | 21.50p | 21.50p | 1000 |
| 07/09/2018 | 24.00p | 24.00p | 21.50p | 21.50p | 3000 |
| 06/09/2018 | 20.00p | 29.95p | 20.00p | 24.00p | 9000 |
| 05/09/2018 | 25.00p | 25.00p | 20.00p | 20.00p | 5063 |
| 04/09/2018 | 27.50p | 27.50p | 25.00p | 25.00p | 0 |
| 03/09/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 31/08/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/08/2018 | 27.50p | 27.50p | 25.05p | 27.50p | 843 |
| 29/08/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/08/2018 | 30.00p | 30.00p | 25.10p | 27.50p | 1448 |
| 24/08/2018 | 30.00p | 30.00p | 26.10p | 30.00p | 4886 |
| 23/08/2018 | 40.00p | 40.00p | 25.00p | 30.00p | 28240 |
| 22/08/2018 | 67.50p | 73.35p | 30.10p | 40.00p | 81998 |
| 21/08/2018 | 22.50p | 67.40p | 22.50p | 65.00p | 27735 |
| 20/08/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 17/08/2018 | 29.00p | 29.00p | 17.00p | 22.50p | 12803 |
| 16/08/2018 | 24.00p | 29.00p | 24.00p | 29.00p | 28029 |
| 15/08/2018 | 20.00p | 28.20p | 18.00p | 24.00p | 28028 |
| 14/08/2018 | 55.00p | 55.00p | 15.15p | 20.00p | 3270 |
| 13/08/2018 | 27.50p | 77.50p | 27.50p | 55.00p | 9027 |
| 10/08/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/08/2018 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/08/2018 | 20.00p | 27.50p | 20.00p | 27.50p | 6000 |
| 07/08/2018 | 20.00p | 25.00p | 20.00p | 20.00p | 12000 |
| 06/08/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/08/2018 | 20.00p | 23.30p | 20.00p | 20.00p | 1000 |
| 02/08/2018 | 20.00p | 22.30p | 20.00p | 20.00p | 2000 |
| 01/08/2018 | 20.00p | 21.30p | 20.00p | 20.00p | 7312 |
| 31/07/2018 | 22.50p | 25.35p | 20.00p | 20.00p | 2000 |
| 30/07/2018 | 25.00p | 35.00p | 20.00p | 22.50p | 9131 |
| 27/07/2018 | 15.00p | 25.00p | 15.00p | 25.00p | 2000 |
| 26/07/2018 | 15.00p | 19.90p | 15.00p | 15.00p | 1000 |
| 25/07/2018 | 15.00p | 19.90p | 15.00p | 15.00p | 1000 |
| 24/07/2018 | 15.00p | 18.90p | 15.00p | 15.00p | 1000 |
| 23/07/2018 | 15.00p | 18.90p | 15.00p | 15.00p | 1000 |
| 20/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 11/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/07/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/07/2018 | 15.00p | 18.90p | 15.00p | 15.00p | 3000 |
| 29/06/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 7000 |
| 28/06/2018 | 30.00p | 30.00p | 15.00p | 15.00p | 0 |
| 27/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 26/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 25/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 22/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 21/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 20/06/2018 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 19/06/2018 | 30.00p | 30.00p | 17.50p | 30.00p | 0 |
| 18/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/06/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 31/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/05/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits