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 |
|---|---|---|---|---|---|
| 29/11/2019 | 6.50p | 6.50p | 5.00p | 5.50p | 51897 |
| 28/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/11/2019 | 6.50p | 7.00p | 6.50p | 6.50p | 533 |
| 21/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/11/2019 | 7.00p | 7.00p | 6.00p | 6.50p | 2686 |
| 14/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/11/2019 | 7.00p | 7.00p | 6.00p | 7.00p | 3708 |
| 31/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/10/2019 | 7.00p | 7.00p | 6.00p | 7.00p | 3001 |
| 21/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 2686 |
| 15/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/09/2019 | 7.00p | 7.00p | 6.00p | 7.00p | 2091 |
| 19/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/09/2019 | 8.00p | 8.00p | 7.00p | 7.00p | 6785 |
| 06/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/09/2019 | 8.00p | 8.00p | 7.02p | 8.00p | 14601 |
| 04/09/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 3750 |
| 03/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/08/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 14642 |
| 28/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/08/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 14464 |
| 15/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/08/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 23118 |
| 13/08/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 7321 |
| 12/08/2019 | 7.25p | 8.30p | 6.97p | 8.00p | 110511 |
| 09/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/08/2019 | 7.50p | 7.50p | 6.50p | 7.25p | 9701 |
| 02/08/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/08/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/07/2019 | 7.50p | 7.94p | 7.02p | 7.50p | 3692 |
| 30/07/2019 | 8.00p | 8.48p | 7.00p | 7.50p | 51655 |
| 29/07/2019 | 8.50p | 8.50p | 6.50p | 8.00p | 23269 |
| 26/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 14229 |
| 25/07/2019 | 8.50p | 9.00p | 7.20p | 8.50p | 40869 |
| 24/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/07/2019 | 8.50p | 8.74p | 8.00p | 8.50p | 28447 |
| 18/07/2019 | 9.00p | 9.00p | 7.10p | 8.50p | 14429 |
| 17/07/2019 | 8.50p | 9.00p | 8.25p | 9.00p | 15000 |
| 16/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/07/2019 | 9.00p | 9.00p | 7.10p | 8.50p | 14260 |
| 12/07/2019 | 11.00p | 11.00p | 9.00p | 9.00p | 21250 |
| 11/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/07/2019 | 10.50p | 11.48p | 10.50p | 11.00p | 30720 |
| 02/07/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/07/2019 | 13.50p | 13.50p | 9.02p | 10.50p | 27079 |
| 28/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/06/2019 | 13.50p | 13.50p | 12.00p | 13.50p | 1334 |
| 31/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 28/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/05/2019 | 13.50p | 13.50p | 12.00p | 13.50p | 8291 |
| 22/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/05/2019 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
| 20/05/2019 | 16.50p | 16.50p | 12.75p | 14.00p | 40164 |
| 17/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/05/2019 | 15.50p | 16.50p | 14.25p | 16.50p | 1500 |
| 02/05/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/05/2019 | 17.50p | 17.50p | 14.00p | 15.50p | 38408 |
| 30/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/04/2019 | 15.25p | 15.25p | 15.10p | 15.25p | 7752 |
| 26/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 25/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 24/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 23/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 18/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 17/04/2019 | 17.00p | 17.00p | 15.25p | 15.25p | 0 |
| 16/04/2019 | 15.50p | 15.50p | 14.10p | 15.25p | 20904 |
| 15/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/04/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 5000 |
| 08/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/04/2019 | 15.50p | 15.50p | 13.50p | 15.50p | 0 |
| 02/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/03/2019 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 22/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/03/2019 | 16.50p | 16.50p | 15.83p | 16.00p | 6000 |
| 15/03/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/03/2019 | 16.50p | 16.50p | 16.01p | 16.50p | 10528 |
| 13/03/2019 | 16.50p | 16.50p | 15.72p | 16.50p | 6000 |
| 12/03/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/03/2019 | 16.50p | 16.50p | 16.01p | 16.50p | 600 |
| 08/03/2019 | 16.50p | 16.99p | 16.50p | 16.50p | 160 |
| 07/03/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/03/2019 | 16.00p | 16.99p | 16.00p | 16.50p | 11368 |
| 05/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/02/2019 | 15.50p | 16.98p | 15.02p | 16.00p | 50940 |
| 27/02/2019 | 16.00p | 16.00p | 14.00p | 15.50p | 8968 |
| 26/02/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/02/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/02/2019 | 17.50p | 17.50p | 15.00p | 16.00p | 4568 |
| 21/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/02/2019 | 17.50p | 17.50p | 15.00p | 17.50p | 2000 |
| 18/02/2019 | 18.00p | 18.00p | 16.00p | 17.50p | 1810 |
*Close Price adjusted for both dividends and splits