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 |
|---|---|---|---|---|---|
| 26/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/01/2017 | 3.25p | 3.25p | 3.10p | 3.25p | 3000 |
| 20/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/01/2017 | 3.13p | 3.25p | 3.13p | 3.25p | 0 |
| 16/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 13/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 09/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/01/2017 | 3.25p | 3.25p | 2.91p | 3.13p | 10411 |
| 30/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 14/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 09/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 08/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/12/2016 | 3.25p | 3.25p | 2.91p | 3.25p | 9000 |
| 05/12/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/12/2016 | 3.38p | 3.38p | 2.80p | 3.25p | 512000 |
| 01/12/2016 | 3.50p | 3.50p | 3.38p | 3.38p | 0 |
| 30/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/11/2016 | 3.25p | 3.50p | 3.25p | 3.50p | 0 |
| 21/11/2016 | 3.25p | 3.69p | 3.25p | 3.25p | 13307 |
| 18/11/2016 | 3.25p | 3.25p | 2.90p | 3.25p | 22000 |
| 17/11/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/11/2016 | 3.00p | 3.25p | 3.00p | 3.25p | 10179 |
| 15/11/2016 | 2.75p | 3.24p | 2.75p | 3.00p | 20 |
| 14/11/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/11/2016 | 2.75p | 3.25p | 2.45p | 2.75p | 35000 |
| 10/11/2016 | 3.00p | 3.00p | 2.60p | 2.75p | 17478 |
| 09/11/2016 | 3.13p | 3.50p | 3.00p | 3.00p | 0 |
| 08/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/11/2016 | 3.38p | 3.74p | 3.01p | 3.50p | 20684 |
| 03/11/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/11/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 01/11/2016 | 3.50p | 3.50p | 3.00p | 3.38p | 11435 |
| 31/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/10/2016 | 3.50p | 3.55p | 2.50p | 3.50p | 1912500 |
| 24/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/10/2016 | 3.50p | 3.50p | 3.00p | 3.50p | 10000 |
| 20/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/10/2016 | 3.50p | 3.60p | 3.00p | 3.50p | 80000 |
| 14/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/10/2016 | 3.50p | 3.70p | 3.50p | 3.50p | 20000 |
| 06/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/10/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/10/2016 | 3.50p | 3.50p | 3.10p | 3.50p | 2500 |
| 30/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/09/2016 | 3.50p | 3.90p | 3.50p | 3.50p | 5000 |
| 28/09/2016 | 3.38p | 3.70p | 3.38p | 3.50p | 2500 |
| 27/09/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/09/2016 | 3.38p | 3.60p | 3.38p | 3.38p | 25000 |
| 23/09/2016 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 22/09/2016 | 3.25p | 3.38p | 3.25p | 3.38p | 127000 |
| 21/09/2016 | 3.50p | 3.50p | 3.25p | 3.25p | 0 |
| 20/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/09/2016 | 3.50p | 3.70p | 3.50p | 3.50p | 20000 |
| 15/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/09/2016 | 3.50p | 3.94p | 3.50p | 3.50p | 824 |
| 09/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/09/2016 | 3.50p | 3.80p | 3.15p | 3.50p | 4000 |
| 05/09/2016 | 3.50p | 3.69p | 3.50p | 3.50p | 200000 |
| 02/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/08/2016 | 3.50p | 3.50p | 3.07p | 3.50p | 13184 |
| 30/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/08/2016 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 25/08/2016 | 3.50p | 3.65p | 3.00p | 3.00p | 22000 |
| 24/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/08/2016 | 3.50p | 3.50p | 3.40p | 3.50p | 29044 |
| 17/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/08/2016 | 3.50p | 3.50p | 3.40p | 3.50p | 3500 |
| 12/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/08/2016 | 3.63p | 3.63p | 3.50p | 3.50p | 5373 |
| 02/08/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/08/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 29/07/2016 | 3.63p | 3.63p | 3.59p | 3.63p | 1000 |
| 28/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 26/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 25/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/07/2016 | 3.63p | 3.63p | 3.59p | 3.63p | 34580 |
| 20/07/2016 | 3.63p | 3.63p | 3.25p | 3.63p | 302 |
| 19/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 14/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 12/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 11/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 05/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 04/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/06/2016 | 3.63p | 3.70p | 3.63p | 3.63p | 12000 |
| 29/06/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/06/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/06/2016 | 4.00p | 4.00p | 3.50p | 3.63p | 30794 |
| 24/06/2016 | 4.00p | 4.13p | 4.00p | 4.13p | 2000 |
| 23/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/06/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 500 |
| 20/06/2016 | 4.50p | 4.50p | 4.11p | 4.50p | 4332 |
| 17/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/06/2016 | 4.50p | 4.50p | 4.17p | 4.50p | 10260 |
| 03/06/2016 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 02/06/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 1017 |
| 01/06/2016 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 31/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/05/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 23809 |
| 25/05/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 2200 |
| 24/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/05/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 20000 |
| 06/05/2016 | 4.38p | 4.50p | 4.38p | 4.50p | 0 |
| 05/05/2016 | 4.38p | 4.75p | 4.38p | 4.38p | 0 |
| 04/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 03/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 29/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 28/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 27/04/2016 | 4.38p | 4.38p | 4.19p | 4.38p | 18677 |
| 26/04/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 1716 |
| 25/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/04/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 24848 |
| 21/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 20/04/2016 | 4.38p | 4.38p | 3.75p | 4.38p | 125000 |
| 19/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 18/04/2016 | 4.38p | 4.75p | 4.38p | 4.38p | 0 |
| 15/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/04/2016 | 4.25p | 4.55p | 4.25p | 4.38p | 4616 |
*Close Price adjusted for both dividends and splits