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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 3.65p | 3.67p | 3.65p | 3.65p | 0 |
| 21/11/2024 | 3.65p | 3.67p | 3.65p | 3.65p | 0 |
| 20/11/2024 | 3.65p | 3.65p | 3.53p | 3.65p | 97927 |
| 19/11/2024 | 3.75p | 3.75p | 3.50p | 3.65p | 215271 |
| 18/11/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 63 |
| 15/11/2024 | 3.75p | 3.75p | 3.55p | 3.75p | 4081 |
| 14/11/2024 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 13/11/2024 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 12/11/2024 | 4.00p | 4.00p | 3.60p | 3.75p | 0 |
| 11/11/2024 | 3.75p | 4.00p | 3.75p | 4.00p | 50000 |
| 08/11/2024 | 3.75p | 3.93p | 3.75p | 3.75p | 22929 |
| 07/11/2024 | 3.75p | 3.99p | 3.50p | 3.75p | 25677 |
| 06/11/2024 | 3.75p | 3.75p | 3.57p | 3.75p | 10000 |
| 05/11/2024 | 3.65p | 3.93p | 3.65p | 3.75p | 110000 |
| 04/11/2024 | 3.65p | 3.80p | 3.54p | 3.80p | 35051 |
| 01/11/2024 | 3.65p | 3.80p | 3.65p | 3.65p | 52 |
| 31/10/2024 | 3.75p | 3.80p | 3.65p | 3.65p | 52 |
| 30/10/2024 | 3.75p | 3.75p | 3.62p | 3.75p | 0 |
| 29/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 20514 |
| 28/10/2024 | 3.75p | 3.91p | 3.50p | 3.75p | 99050 |
| 25/10/2024 | 3.75p | 3.78p | 3.75p | 3.75p | 45000 |
| 24/10/2024 | 4.00p | 4.00p | 3.57p | 3.75p | 294200 |
| 23/10/2024 | 4.00p | 4.23p | 3.70p | 4.00p | 51451 |
| 22/10/2024 | 4.00p | 4.00p | 3.95p | 4.00p | 0 |
| 21/10/2024 | 4.00p | 4.00p | 3.51p | 4.00p | 11525 |
| 18/10/2024 | 4.00p | 4.50p | 4.00p | 4.00p | 644 |
| 17/10/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 56 |
| 16/10/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 51377 |
| 15/10/2024 | 4.00p | 4.00p | 3.67p | 4.00p | 51234 |
| 14/10/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 14000 |
| 11/10/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 50041 |
| 10/10/2024 | 4.00p | 4.00p | 3.60p | 4.00p | 9007 |
| 09/10/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 5138 |
| 08/10/2024 | 4.25p | 4.40p | 3.95p | 4.00p | 0 |
| 07/10/2024 | 4.00p | 4.50p | 4.00p | 4.25p | 574 |
| 04/10/2024 | 4.00p | 4.40p | 4.00p | 4.25p | 0 |
| 03/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 11310 |
| 02/10/2024 | 4.25p | 4.31p | 4.25p | 4.25p | 0 |
| 01/10/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 99703 |
| 30/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 100022 |
| 27/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 12500 |
| 26/09/2024 | 4.25p | 4.26p | 4.21p | 4.25p | 0 |
| 25/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 24/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 23/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 31789 |
| 20/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 19/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 26 |
| 18/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 17/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 147 |
| 16/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 13/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 12/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 11/09/2024 | 4.25p | 4.25p | 4.03p | 4.25p | 20000 |
| 10/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 100000 |
| 09/09/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 801 |
| 06/09/2024 | 4.25p | 4.25p | 4.12p | 4.25p | 0 |
| 05/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 89 |
| 04/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 125 |
| 03/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 888 |
| 02/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 40000 |
| 30/08/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 25639 |
| 29/08/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 1265 |
| 28/08/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 2159 |
| 27/08/2024 | 4.50p | 4.50p | 4.45p | 4.50p | 0 |
| 23/08/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 20000 |
| 22/08/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 82 |
| 21/08/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 20 |
| 20/08/2024 | 4.50p | 5.00p | 4.00p | 4.06p | 2690 |
| 19/08/2024 | 4.60p | 5.00p | 4.00p | 4.50p | 535476 |
| 16/08/2024 | 4.50p | 5.00p | 4.00p | 4.60p | 150454 |
| 15/08/2024 | 3.75p | 4.50p | 3.60p | 4.50p | 641937 |
| 14/08/2024 | 3.75p | 4.00p | 3.75p | 3.80p | 130041 |
| 13/08/2024 | 3.75p | 3.75p | 3.51p | 3.75p | 99827 |
| 12/08/2024 | 3.70p | 4.00p | 3.50p | 3.75p | 238055 |
| 09/08/2024 | 3.70p | 4.00p | 3.40p | 3.70p | 66421 |
| 08/08/2024 | 3.70p | 3.82p | 3.70p | 3.70p | 0 |
| 07/08/2024 | 3.70p | 3.70p | 3.40p | 3.70p | 100000 |
| 06/08/2024 | 3.70p | 3.82p | 3.70p | 3.70p | 0 |
| 05/08/2024 | 3.60p | 3.86p | 3.60p | 3.70p | 5559 |
| 02/08/2024 | 3.60p | 3.83p | 3.60p | 3.75p | 0 |
| 01/08/2024 | 3.60p | 4.00p | 3.54p | 3.75p | 561676 |
| 31/07/2024 | 3.60p | 4.00p | 3.60p | 3.75p | 250105 |
| 30/07/2024 | 3.60p | 3.84p | 3.60p | 3.60p | 100000 |
| 29/07/2024 | 3.60p | 3.98p | 3.60p | 3.60p | 175063 |
| 26/07/2024 | 3.60p | 3.81p | 3.60p | 3.60p | 0 |
| 25/07/2024 | 3.60p | 3.81p | 3.60p | 3.60p | 0 |
| 24/07/2024 | 3.75p | 3.85p | 3.25p | 3.60p | 1539137 |
| 23/07/2024 | 3.75p | 3.85p | 3.55p | 3.75p | 12782 |
| 22/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 19/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 18/07/2024 | 3.75p | 4.08p | 3.60p | 3.75p | 73785 |
| 17/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 16/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 15/07/2024 | 3.75p | 3.87p | 3.55p | 3.75p | 174427 |
| 12/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 11/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 7306 |
| 10/07/2024 | 3.75p | 3.89p | 3.75p | 3.75p | 125000 |
| 09/07/2024 | 3.80p | 3.80p | 3.50p | 3.60p | 746577 |
| 08/07/2024 | 4.10p | 4.19p | 3.76p | 4.05p | 371380 |
| 05/07/2024 | 4.10p | 4.10p | 4.05p | 4.10p | 0 |
| 04/07/2024 | 4.10p | 4.20p | 4.10p | 4.10p | 71 |
| 03/07/2024 | 4.15p | 4.30p | 4.10p | 4.10p | 83 |
| 02/07/2024 | 4.15p | 4.27p | 4.00p | 4.15p | 24198 |
| 01/07/2024 | 4.15p | 4.30p | 4.15p | 4.15p | 35 |
| 28/06/2024 | 4.15p | 4.15p | 4.10p | 4.15p | 0 |
| 27/06/2024 | 4.60p | 4.60p | 4.15p | 4.15p | 321871 |
| 26/06/2024 | 4.60p | 4.61p | 4.60p | 4.60p | 0 |
| 25/06/2024 | 4.60p | 4.60p | 4.50p | 4.60p | 24587 |
| 24/06/2024 | 4.60p | 4.61p | 4.60p | 4.60p | 0 |
| 21/06/2024 | 4.60p | 4.61p | 4.60p | 4.60p | 0 |
| 20/06/2024 | 4.75p | 4.75p | 4.60p | 4.60p | 22 |
| 19/06/2024 | 4.75p | 4.81p | 4.75p | 4.75p | 0 |
| 18/06/2024 | 4.75p | 4.98p | 4.56p | 4.75p | 157100 |
| 17/06/2024 | 4.75p | 5.00p | 4.62p | 4.75p | 282527 |
| 14/06/2024 | 4.75p | 4.82p | 4.50p | 4.75p | 75117 |
| 13/06/2024 | 4.75p | 4.81p | 4.75p | 4.75p | 0 |
| 12/06/2024 | 5.00p | 5.00p | 4.75p | 4.75p | 4 |
| 11/06/2024 | 5.00p | 5.00p | 4.75p | 4.75p | 160050 |
| 10/06/2024 | 5.25p | 5.50p | 4.70p | 5.00p | 138856 |
| 07/06/2024 | 5.40p | 5.73p | 5.00p | 5.25p | 445347 |
| 06/06/2024 | 4.85p | 5.90p | 4.85p | 5.40p | 653257 |
| 05/06/2024 | 4.75p | 4.94p | 4.75p | 4.85p | 300000 |
| 04/06/2024 | 4.60p | 4.95p | 4.56p | 4.75p | 534694 |
| 03/06/2024 | 4.60p | 5.00p | 4.38p | 4.65p | 466084 |
| 31/05/2024 | 4.25p | 4.60p | 4.25p | 4.60p | 223145 |
| 30/05/2024 | 4.15p | 4.30p | 4.00p | 4.25p | 624389 |
| 29/05/2024 | 4.15p | 4.30p | 4.15p | 4.15p | 146636 |
| 28/05/2024 | 4.15p | 4.26p | 4.00p | 4.15p | 23265 |
| 24/05/2024 | 4.15p | 4.28p | 4.00p | 4.15p | 305856 |
| 23/05/2024 | 4.25p | 4.25p | 4.08p | 4.15p | 217000 |
| 22/05/2024 | 4.25p | 4.48p | 4.06p | 4.25p | 430025 |
| 21/05/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 20/05/2024 | 4.25p | 4.25p | 4.06p | 4.25p | 1000 |
| 17/05/2024 | 4.25p | 4.42p | 4.07p | 4.25p | 107272 |
| 16/05/2024 | 4.25p | 4.35p | 4.00p | 4.25p | 266758 |
| 15/05/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 14/05/2024 | 4.25p | 4.45p | 4.25p | 4.25p | 212 |
| 13/05/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 10/05/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 09/05/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 08/05/2024 | 4.10p | 4.45p | 4.07p | 4.25p | 172823 |
| 07/05/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 277666 |
| 03/05/2024 | 4.10p | 4.18p | 4.10p | 4.10p | 4693 |
| 02/05/2024 | 4.25p | 4.25p | 4.08p | 4.10p | 0 |
| 01/05/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 47 |
| 30/04/2024 | 4.25p | 4.25p | 4.03p | 4.25p | 100988 |
| 29/04/2024 | 4.25p | 4.45p | 4.00p | 4.25p | 266346 |
| 26/04/2024 | 4.25p | 4.27p | 4.25p | 4.25p | 0 |
| 25/04/2024 | 4.25p | 4.27p | 4.25p | 4.25p | 0 |
| 24/04/2024 | 4.25p | 4.48p | 4.00p | 4.25p | 56716 |
| 23/04/2024 | 4.25p | 4.40p | 4.00p | 4.25p | 45377 |
| 22/04/2024 | 4.25p | 4.45p | 3.92p | 4.25p | 42271 |
| 19/04/2024 | 4.00p | 4.44p | 4.00p | 4.25p | 243022 |
| 18/04/2024 | 4.00p | 4.18p | 4.00p | 4.00p | 44816 |
| 17/04/2024 | 4.10p | 4.19p | 4.10p | 4.10p | 0 |
| 16/04/2024 | 4.10p | 4.24p | 4.10p | 4.10p | 88915 |
| 15/04/2024 | 3.75p | 4.10p | 3.75p | 4.10p | 208284 |
| 12/04/2024 | 3.75p | 3.95p | 3.50p | 3.75p | 476482 |
| 11/04/2024 | 3.75p | 3.75p | 3.58p | 3.75p | 0 |
| 10/04/2024 | 4.00p | 4.00p | 3.58p | 3.75p | 0 |
| 09/04/2024 | 4.00p | 4.20p | 3.38p | 4.00p | 1091883 |
| 08/04/2024 | 4.00p | 4.00p | 3.91p | 4.00p | 0 |
| 05/04/2024 | 4.00p | 4.09p | 4.00p | 4.00p | 56 |
| 04/04/2024 | 4.00p | 4.09p | 4.00p | 4.00p | 50024 |
| 03/04/2024 | 4.00p | 4.00p | 3.91p | 4.00p | 0 |
| 02/04/2024 | 4.00p | 4.09p | 3.83p | 4.00p | 2782 |
| 28/03/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 1000 |
| 27/03/2024 | 4.00p | 4.00p | 3.93p | 4.00p | 100000 |
| 26/03/2024 | 4.00p | 4.00p | 3.80p | 3.90p | 113 |
| 25/03/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 61 |
| 22/03/2024 | 4.00p | 4.00p | 3.91p | 4.00p | 0 |
| 21/03/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 71636 |
| 20/03/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 253164 |
| 19/03/2024 | 4.00p | 4.00p | 3.91p | 4.00p | 0 |
| 18/03/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 61 |
| 15/03/2024 | 3.75p | 4.00p | 3.75p | 4.00p | 552606 |
| 14/03/2024 | 3.90p | 4.00p | 3.64p | 3.95p | 19652 |
| 13/03/2024 | 4.15p | 4.21p | 4.15p | 4.15p | 0 |
| 12/03/2024 | 4.15p | 4.18p | 4.02p | 4.15p | 2794 |
| 11/03/2024 | 4.15p | 4.17p | 4.15p | 4.15p | 0 |
| 08/03/2024 | 4.15p | 4.27p | 4.15p | 4.15p | 42 |
| 07/03/2024 | 4.15p | 4.18p | 4.15p | 4.15p | 23923 |
| 06/03/2024 | 4.15p | 4.17p | 4.15p | 4.15p | 0 |
| 05/03/2024 | 4.25p | 4.27p | 4.15p | 4.15p | 46 |
| 04/03/2024 | 4.25p | 4.45p | 4.03p | 4.25p | 1229 |
| 01/03/2024 | 4.10p | 4.25p | 4.10p | 4.25p | 254566 |
| 29/02/2024 | 4.15p | 4.15p | 4.01p | 4.10p | 57 |
| 28/02/2024 | 4.15p | 4.30p | 4.15p | 4.15p | 303 |
| 27/02/2024 | 4.25p | 4.60p | 4.04p | 4.15p | 18782 |
| 26/02/2024 | 4.25p | 4.45p | 4.25p | 4.25p | 227890 |
| 23/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 22/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 21/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 20/02/2024 | 4.25p | 4.25p | 4.04p | 4.25p | 3000 |
| 19/02/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 100000 |
| 16/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 15/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 14/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 13/02/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 598 |
| 12/02/2024 | 4.25p | 4.48p | 4.25p | 4.25p | 56 |
*Close Price adjusted for both dividends and splits