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 |
|---|---|---|---|---|---|
| 09/11/2017 | 5.00p | 5.00p | 4.70p | 5.00p | 10192 |
| 08/11/2017 | 5.00p | 5.40p | 4.50p | 5.00p | 100258 |
| 07/11/2017 | 5.88p | 5.88p | 4.50p | 5.25p | 40002 |
| 06/11/2017 | 5.00p | 6.68p | 5.00p | 5.88p | 301377 |
| 03/11/2017 | 4.50p | 5.50p | 4.50p | 5.00p | 55000 |
| 02/11/2017 | 4.50p | 4.90p | 4.45p | 4.50p | 13257 |
| 01/11/2017 | 3.50p | 4.90p | 3.50p | 4.50p | 294286 |
| 31/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/10/2017 | 3.50p | 3.50p | 3.13p | 3.50p | 0 |
| 24/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/10/2017 | 3.38p | 3.50p | 3.38p | 3.50p | 0 |
| 19/10/2017 | 3.38p | 3.57p | 3.38p | 3.38p | 27801 |
| 18/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 16/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 13/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 4000 |
| 12/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 11/10/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 0 |
| 10/10/2017 | 3.38p | 3.50p | 3.38p | 3.50p | 900 |
| 09/10/2017 | 3.38p | 3.56p | 3.38p | 3.56p | 9100 |
| 06/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 03/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 29/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 28/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 27/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 25/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 50000 |
| 22/09/2017 | 2.88p | 3.38p | 2.88p | 3.38p | 85000 |
| 21/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 50000 |
| 20/09/2017 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
| 19/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 41742 |
| 15/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 14/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 1300 |
| 12/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 08/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 51251 |
| 06/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/09/2017 | 2.63p | 2.75p | 2.50p | 2.75p | 100000 |
| 04/09/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 01/09/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 12500 |
| 31/08/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 30/08/2017 | 2.50p | 2.63p | 2.50p | 2.63p | 0 |
| 29/08/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 25/08/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/08/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/08/2017 | 2.50p | 2.75p | 2.50p | 2.50p | 0 |
| 22/08/2017 | 3.13p | 3.13p | 2.50p | 2.75p | 50000 |
| 21/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 18/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/08/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 14/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/08/2017 | 3.38p | 3.38p | 3.13p | 3.13p | 0 |
| 09/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 10340 |
| 07/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 03/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 5000 |
| 01/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 31/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 6509 |
| 28/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 139000 |
| 27/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 25/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 24/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 21/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 4000 |
| 20/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 3750 |
| 19/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 27168 |
| 18/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 916 |
| 14/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 13/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 72543 |
| 12/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 11/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 07/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 06/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 4500 |
| 03/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 30/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 29/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 28/06/2017 | 3.25p | 3.38p | 3.25p | 3.38p | 20000 |
| 27/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 25000 |
| 23/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/06/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 0 |
| 19/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 16/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/06/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 118975 |
| 14/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 13/06/2017 | 3.38p | 3.43p | 3.38p | 3.38p | 72543 |
| 12/06/2017 | 3.38p | 3.47p | 3.38p | 3.38p | 1269 |
| 09/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 07/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 06/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 01/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 31/05/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 1000 |
| 30/05/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/05/2017 | 3.13p | 3.38p | 3.13p | 3.38p | 150000 |
| 25/05/2017 | 2.88p | 3.20p | 2.88p | 3.00p | 10000 |
| 24/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 23/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 22/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 18/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 17/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 16/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 12/05/2017 | 2.88p | 2.88p | 2.76p | 2.88p | 30000 |
| 11/05/2017 | 2.88p | 2.91p | 2.84p | 2.88p | 52500 |
| 10/05/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/05/2017 | 2.75p | 2.84p | 2.75p | 2.75p | 2000 |
| 08/05/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/05/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 04/05/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/05/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/05/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 28/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 27/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 25/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 24/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 21/04/2017 | 2.75p | 2.80p | 2.75p | 2.75p | 10501 |
| 20/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 19/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 12/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 10/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 06/04/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/04/2017 | 2.75p | 2.75p | 2.51p | 2.75p | 2200 |
| 04/04/2017 | 2.63p | 2.84p | 2.63p | 2.75p | 1000 |
| 03/04/2017 | 2.50p | 2.80p | 2.50p | 2.63p | 17644 |
| 31/03/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 30/03/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 29/03/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 28/03/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 27/03/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/03/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/03/2017 | 2.50p | 3.13p | 2.50p | 2.50p | 0 |
| 22/03/2017 | 3.13p | 3.15p | 3.13p | 3.13p | 0 |
| 21/03/2017 | 3.13p | 3.15p | 3.13p | 3.15p | 13485 |
| 20/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 750000 |
| 17/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 14/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 13/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 09/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 08/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/03/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 9906 |
| 01/03/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/02/2017 | 3.13p | 3.13p | 3.01p | 3.13p | 5117 |
| 27/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 23/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 14/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 13/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 09/02/2017 | 3.13p | 3.13p | 3.12p | 3.13p | 3000 |
| 08/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 01/02/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 31/01/2017 | 3.13p | 3.25p | 3.13p | 3.13p | 0 |
| 30/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
*Close Price adjusted for both dividends and splits