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 |
|---|---|---|---|---|---|
| 13/04/2016 | 4.13p | 4.25p | 4.05p | 4.25p | 24490 |
| 12/04/2016 | 4.25p | 4.25p | 3.56p | 4.13p | 122000 |
| 11/04/2016 | 4.25p | 4.25p | 3.75p | 4.25p | 23762 |
| 08/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/04/2016 | 4.00p | 4.25p | 4.00p | 4.25p | 7000 |
| 04/04/2016 | 4.50p | 4.50p | 4.00p | 4.00p | 5000 |
| 01/04/2016 | 4.63p | 4.63p | 4.00p | 4.50p | 230512 |
| 31/03/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 30/03/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 29/03/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 24/03/2016 | 4.63p | 4.63p | 4.55p | 4.63p | 10000 |
| 23/03/2016 | 4.63p | 4.63p | 4.55p | 4.63p | 10890 |
| 22/03/2016 | 4.50p | 4.63p | 4.50p | 4.63p | 10000 |
| 21/03/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 25000 |
| 18/03/2016 | 4.50p | 4.70p | 4.50p | 4.50p | 10111 |
| 17/03/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 45000 |
| 16/03/2016 | 4.25p | 4.70p | 4.25p | 4.50p | 16000 |
| 15/03/2016 | 3.75p | 4.25p | 3.75p | 4.25p | 31000 |
| 14/03/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 3525000 |
| 11/03/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/03/2016 | 3.63p | 3.75p | 3.50p | 3.75p | 275000 |
| 09/03/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/03/2016 | 3.63p | 3.74p | 3.63p | 3.63p | 1633 |
| 07/03/2016 | 4.38p | 4.38p | 3.63p | 3.63p | 48975 |
| 04/03/2016 | 4.75p | 4.75p | 4.47p | 4.63p | 6424 |
| 03/03/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/03/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/03/2016 | 5.25p | 5.25p | 4.75p | 4.75p | 0 |
| 29/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/02/2016 | 5.25p | 5.25p | 4.76p | 5.25p | 715 |
| 25/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/02/2016 | 5.25p | 5.25p | 4.75p | 5.25p | 12000 |
| 17/02/2016 | 5.25p | 5.25p | 4.76p | 5.25p | 6000 |
| 16/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/02/2016 | 5.00p | 5.40p | 5.00p | 5.25p | 23000 |
| 12/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/02/2016 | 5.50p | 5.50p | 5.00p | 5.00p | 0 |
| 05/02/2016 | 6.50p | 6.50p | 5.50p | 5.50p | 0 |
| 04/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/01/2016 | 6.75p | 6.75p | 6.50p | 6.50p | 0 |
| 20/01/2016 | 6.75p | 6.75p | 6.73p | 6.75p | 1000 |
| 19/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 15000 |
| 15/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/01/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 3348 |
| 11/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/01/2016 | 6.50p | 6.95p | 6.50p | 6.75p | 25000 |
| 07/01/2016 | 7.50p | 7.50p | 6.50p | 6.50p | 20000 |
| 06/01/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/01/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/01/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/12/2015 | 7.50p | 7.50p | 7.01p | 7.50p | 525 |
| 30/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/12/2015 | 7.50p | 7.50p | 7.01p | 7.50p | 10000 |
| 01/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/11/2015 | 7.25p | 7.50p | 7.25p | 7.50p | 0 |
| 23/11/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/11/2015 | 7.50p | 7.50p | 7.25p | 7.25p | 0 |
| 19/11/2015 | 7.50p | 7.50p | 7.01p | 7.50p | 10000 |
| 18/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/11/2015 | 7.13p | 7.50p | 7.13p | 7.50p | 0 |
| 12/11/2015 | 7.13p | 7.13p | 6.85p | 7.13p | 5174 |
| 11/11/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 10/11/2015 | 7.13p | 7.13p | 6.85p | 7.13p | 10703 |
| 09/11/2015 | 6.75p | 7.13p | 6.75p | 7.13p | 52000 |
| 06/11/2015 | 6.63p | 6.93p | 6.63p | 6.75p | 2000 |
| 05/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 03/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 30/10/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 29/10/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 28/10/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/10/2015 | 6.63p | 6.63p | 6.25p | 6.63p | 10000 |
| 26/10/2015 | 7.00p | 7.00p | 6.50p | 6.63p | 20650 |
| 23/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/10/2015 | 7.13p | 7.13p | 7.00p | 7.00p | 0 |
| 07/10/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 06/10/2015 | 7.50p | 7.50p | 7.13p | 7.13p | 0 |
| 05/10/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/10/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/10/2015 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
| 30/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/09/2015 | 7.75p | 7.93p | 7.50p | 7.75p | 39000 |
| 23/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/09/2015 | 7.00p | 7.94p | 7.00p | 7.75p | 21000 |
| 21/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/09/2015 | 7.75p | 7.75p | 7.00p | 7.00p | 0 |
| 16/09/2015 | 7.75p | 7.75p | 7.00p | 7.75p | 5000 |
| 15/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 14/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/09/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/08/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/08/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 26/08/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/08/2015 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/08/2015 | 8.00p | 8.00p | 7.75p | 7.75p | 0 |
| 21/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 525 |
| 03/08/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 31/07/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/07/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/07/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/07/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/07/2015 | 8.25p | 8.50p | 8.00p | 8.00p | 0 |
| 24/07/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/07/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/07/2015 | 8.50p | 8.50p | 8.26p | 8.50p | 5 |
| 21/07/2015 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/07/2015 | 8.38p | 8.67p | 8.38p | 8.50p | 11495 |
| 17/07/2015 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 16/07/2015 | 9.00p | 9.00p | 8.00p | 8.38p | 8132 |
| 15/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/07/2015 | 9.00p | 9.70p | 9.00p | 9.00p | 10000 |
| 02/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/07/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
*Close Price adjusted for both dividends and splits