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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/11/2013 | 15.75p | 16.50p | 15.75p | 16.00p | 100582 |
| 22/11/2013 | 15.88p | 16.00p | 15.75p | 15.75p | 0 |
| 21/11/2013 | 15.88p | 16.00p | 15.88p | 15.88p | 6141 |
| 20/11/2013 | 15.88p | 16.00p | 15.67p | 15.88p | 0 |
| 19/11/2013 | 16.00p | 16.00p | 15.67p | 15.88p | 10589 |
| 18/11/2013 | 16.00p | 16.30p | 15.70p | 16.00p | 62000 |
| 15/11/2013 | 16.00p | 16.85p | 15.75p | 16.00p | 0 |
| 14/11/2013 | 16.00p | 16.85p | 15.75p | 16.00p | 0 |
| 13/11/2013 | 16.00p | 16.85p | 15.75p | 16.00p | 0 |
| 12/11/2013 | 16.50p | 16.85p | 15.75p | 16.00p | 53178 |
| 11/11/2013 | 16.25p | 16.99p | 15.95p | 16.50p | 27500 |
| 08/11/2013 | 16.25p | 17.06p | 16.25p | 16.25p | 150529 |
| 07/11/2013 | 18.13p | 18.13p | 16.25p | 16.25p | 324359 |
| 06/11/2013 | 15.75p | 18.93p | 15.75p | 18.13p | 155910 |
| 05/11/2013 | 15.75p | 16.50p | 15.75p | 15.75p | 33431 |
| 04/11/2013 | 15.25p | 16.45p | 15.25p | 15.75p | 78900 |
| 01/11/2013 | 16.50p | 17.38p | 15.25p | 15.25p | 148000 |
| 31/10/2013 | 17.00p | 17.51p | 17.00p | 17.38p | 100435 |
| 30/10/2013 | 16.75p | 17.50p | 16.75p | 17.00p | 127982 |
| 29/10/2013 | 16.75p | 16.95p | 16.75p | 16.75p | 9906 |
| 28/10/2013 | 16.37p | 17.00p | 16.37p | 16.75p | 111000 |
| 25/10/2013 | 16.50p | 16.50p | 16.37p | 16.37p | 30000 |
| 24/10/2013 | 16.25p | 16.50p | 16.25p | 16.50p | 12260 |
| 23/10/2013 | 15.50p | 16.50p | 15.50p | 16.25p | 4221 |
| 22/10/2013 | 15.88p | 16.50p | 15.88p | 16.25p | 80065 |
| 21/10/2013 | 13.50p | 16.93p | 13.50p | 15.88p | 490667 |
| 18/10/2013 | 12.38p | 14.00p | 12.38p | 13.50p | 206641 |
| 17/10/2013 | 12.00p | 12.75p | 12.00p | 12.38p | 7014 |
| 16/10/2013 | 10.75p | 12.00p | 10.75p | 12.00p | 93261 |
| 15/10/2013 | 10.75p | 11.50p | 10.75p | 10.75p | 22647 |
| 14/10/2013 | 10.75p | 11.13p | 10.63p | 10.75p | 0 |
| 11/10/2013 | 10.75p | 11.13p | 10.63p | 10.75p | 0 |
| 10/10/2013 | 10.63p | 11.13p | 10.63p | 10.75p | 25000 |
| 09/10/2013 | 10.63p | 10.63p | 10.31p | 10.63p | 0 |
| 08/10/2013 | 10.63p | 10.63p | 10.31p | 10.63p | 0 |
| 07/10/2013 | 10.50p | 10.63p | 10.31p | 10.63p | 250000 |
| 04/10/2013 | 10.00p | 10.50p | 10.00p | 10.50p | 109534 |
| 03/10/2013 | 10.00p | 10.40p | 10.00p | 10.00p | 0 |
| 02/10/2013 | 10.00p | 10.40p | 10.00p | 10.00p | 0 |
| 01/10/2013 | 10.00p | 10.40p | 10.00p | 10.00p | 0 |
| 30/09/2013 | 10.00p | 10.40p | 10.00p | 10.00p | 2989 |
| 27/09/2013 | 9.75p | 10.25p | 9.75p | 10.00p | 197474 |
| 26/09/2013 | 9.63p | 10.25p | 9.63p | 9.75p | 128592 |
| 25/09/2013 | 9.63p | 10.75p | 9.63p | 9.63p | 0 |
| 24/09/2013 | 9.63p | 10.75p | 9.63p | 9.63p | 0 |
| 23/09/2013 | 9.63p | 10.75p | 9.63p | 9.63p | 60000 |
| 20/09/2013 | 9.63p | 10.13p | 9.63p | 9.63p | 0 |
| 19/09/2013 | 9.63p | 10.13p | 9.63p | 9.63p | 0 |
| 18/09/2013 | 9.63p | 10.13p | 9.63p | 9.63p | 1000 |
| 17/09/2013 | 9.63p | 9.63p | 9.50p | 9.63p | 1000 |
| 16/09/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 1303 |
| 13/09/2013 | 9.63p | 10.06p | 9.63p | 9.63p | 0 |
| 12/09/2013 | 9.63p | 10.06p | 9.63p | 9.63p | 107953 |
| 11/09/2013 | 9.63p | 10.06p | 9.63p | 9.63p | 1918 |
| 10/09/2013 | 9.63p | 9.75p | 9.13p | 9.63p | 0 |
| 09/09/2013 | 9.63p | 9.75p | 9.13p | 9.63p | 0 |
| 06/09/2013 | 9.63p | 9.63p | 9.13p | 9.63p | 65891 |
| 05/09/2013 | 9.63p | 9.63p | 9.30p | 9.63p | 2393 |
| 04/09/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 50000 |
| 03/09/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 2348 |
| 02/09/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 0 |
| 30/08/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 0 |
| 29/08/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 100000 |
| 28/08/2013 | 9.63p | 9.63p | 9.04p | 9.63p | 0 |
| 27/08/2013 | 9.63p | 9.63p | 9.04p | 9.63p | 77543 |
| 23/08/2013 | 9.63p | 10.00p | 9.05p | 9.63p | 0 |
| 22/08/2013 | 9.63p | 10.00p | 9.05p | 9.63p | 0 |
| 21/08/2013 | 9.63p | 10.00p | 9.05p | 9.63p | 0 |
| 20/08/2013 | 9.63p | 10.00p | 9.05p | 9.63p | 0 |
| 19/08/2013 | 9.63p | 10.00p | 9.05p | 9.63p | 0 |
| 16/08/2013 | 9.63p | 10.00p | 9.05p | 9.63p | 0 |
| 15/08/2013 | 9.63p | 10.00p | 9.05p | 9.63p | 26877 |
| 14/08/2013 | 9.63p | 9.63p | 9.05p | 9.63p | 0 |
| 13/08/2013 | 9.63p | 9.63p | 9.05p | 9.63p | 60000 |
| 12/08/2013 | 9.63p | 9.63p | 9.23p | 9.63p | 22000 |
| 09/08/2013 | 9.63p | 10.06p | 9.23p | 9.63p | 30983 |
| 08/08/2013 | 9.63p | 10.14p | 9.63p | 9.63p | 0 |
| 07/08/2013 | 9.63p | 10.14p | 9.63p | 9.63p | 3413 |
| 06/08/2013 | 9.63p | 10.08p | 9.63p | 9.63p | 2393 |
| 05/08/2013 | 9.63p | 9.63p | 9.10p | 9.63p | 10000 |
| 02/08/2013 | 9.63p | 9.63p | 9.10p | 9.63p | 0 |
| 01/08/2013 | 9.63p | 9.63p | 9.10p | 9.63p | 0 |
| 31/07/2013 | 9.63p | 9.63p | 9.10p | 9.63p | 0 |
| 30/07/2013 | 9.63p | 9.63p | 9.10p | 9.63p | 12500 |
| 29/07/2013 | 9.63p | 10.14p | 9.63p | 9.63p | 9864 |
| 26/07/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 0 |
| 25/07/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 0 |
| 24/07/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 0 |
| 23/07/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 56750 |
| 22/07/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 0 |
| 19/07/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 0 |
| 18/07/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 9601 |
| 17/07/2013 | 9.63p | 10.00p | 9.63p | 9.63p | 500000 |
| 16/07/2013 | 9.63p | 10.10p | 9.63p | 9.63p | 0 |
| 15/07/2013 | 9.63p | 10.10p | 9.63p | 9.63p | 25 |
| 12/07/2013 | 9.63p | 9.63p | 9.25p | 9.63p | 47395 |
| 11/07/2013 | 9.63p | 9.63p | 9.25p | 9.63p | 3000 |
| 10/07/2013 | 9.75p | 9.75p | 9.22p | 9.63p | 368645 |
| 09/07/2013 | 9.75p | 10.10p | 9.75p | 9.75p | 0 |
| 08/07/2013 | 9.75p | 10.10p | 9.75p | 9.75p | 150000 |
| 05/07/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 0 |
| 04/07/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 300000 |
| 03/07/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 0 |
| 02/07/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 500000 |
| 01/07/2013 | 9.75p | 9.75p | 9.00p | 9.75p | 50000 |
| 28/06/2013 | 9.75p | 10.00p | 9.75p | 9.75p | 17500 |
| 27/06/2013 | 9.75p | 9.88p | 9.42p | 9.75p | 0 |
| 26/06/2013 | 9.75p | 9.88p | 9.42p | 9.75p | 0 |
| 25/06/2013 | 9.75p | 9.88p | 9.42p | 9.75p | 0 |
| 24/06/2013 | 9.75p | 9.88p | 9.42p | 9.75p | 0 |
| 21/06/2013 | 9.75p | 9.88p | 9.42p | 9.75p | 0 |
| 20/06/2013 | 9.88p | 9.88p | 9.42p | 9.75p | 10649 |
| 19/06/2013 | 9.88p | 10.00p | 9.25p | 9.88p | 0 |
| 18/06/2013 | 9.25p | 10.00p | 9.25p | 9.88p | 300388 |
| 17/06/2013 | 9.25p | 9.28p | 9.25p | 9.25p | 9944 |
| 14/06/2013 | 9.25p | 9.25p | 9.10p | 9.25p | 0 |
| 13/06/2013 | 9.25p | 9.25p | 9.10p | 9.25p | 0 |
| 12/06/2013 | 9.25p | 9.25p | 9.10p | 9.25p | 0 |
| 11/06/2013 | 9.25p | 9.25p | 9.10p | 9.25p | 0 |
| 10/06/2013 | 9.25p | 9.25p | 9.10p | 9.25p | 0 |
| 07/06/2013 | 9.25p | 9.25p | 9.10p | 9.25p | 0 |
| 06/06/2013 | 9.25p | 9.25p | 9.10p | 9.25p | 54375 |
| 05/06/2013 | 9.25p | 9.25p | 9.08p | 9.25p | 82851 |
| 04/06/2013 | 9.13p | 9.25p | 8.98p | 9.25p | 20000 |
| 03/06/2013 | 9.13p | 9.13p | 8.89p | 9.13p | 0 |
| 31/05/2013 | 9.00p | 9.13p | 8.89p | 9.13p | 126000 |
| 30/05/2013 | 8.88p | 9.18p | 8.88p | 9.00p | 90000 |
| 29/05/2013 | 8.88p | 8.88p | 8.75p | 8.88p | 125000 |
| 28/05/2013 | 8.88p | 8.88p | 8.35p | 8.88p | 0 |
| 24/05/2013 | 8.88p | 8.88p | 8.35p | 8.88p | 0 |
| 23/05/2013 | 8.88p | 8.88p | 8.35p | 8.88p | 0 |
| 22/05/2013 | 8.88p | 8.88p | 8.35p | 8.88p | 0 |
| 21/05/2013 | 8.88p | 8.88p | 8.35p | 8.88p | 25000 |
| 20/05/2013 | 9.63p | 9.63p | 8.37p | 8.88p | 65000 |
| 17/05/2013 | 10.25p | 10.25p | 9.50p | 9.63p | 75238 |
| 16/05/2013 | 10.88p | 10.88p | 10.00p | 10.25p | 83487 |
| 15/05/2013 | 11.13p | 11.13p | 10.31p | 10.88p | 112233 |
| 14/05/2013 | 11.50p | 11.50p | 11.13p | 11.13p | 148090 |
| 13/05/2013 | 11.63p | 12.01p | 11.50p | 11.50p | 140344 |
| 10/05/2013 | 10.38p | 12.50p | 10.00p | 11.63p | 372803 |
| 09/05/2013 | 10.00p | 10.50p | 9.80p | 10.00p | 38500 |
| 08/05/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 150000 |
| 07/05/2013 | 10.00p | 10.00p | 9.50p | 10.00p | 100000 |
| 03/05/2013 | 10.00p | 10.20p | 9.50p | 10.00p | 130000 |
| 02/05/2013 | 9.63p | 10.40p | 9.63p | 10.00p | 68233 |
| 01/05/2013 | 9.00p | 9.63p | 9.00p | 9.63p | 57592 |
| 30/04/2013 | 9.00p | 9.48p | 8.63p | 9.00p | 0 |
| 29/04/2013 | 8.63p | 9.48p | 8.63p | 9.00p | 201726 |
| 26/04/2013 | 8.00p | 9.00p | 8.00p | 8.63p | 166000 |
| 25/04/2013 | 8.00p | 8.35p | 8.00p | 8.00p | 5500 |
| 24/04/2013 | 8.25p | 8.60p | 8.00p | 8.00p | 0 |
| 23/04/2013 | 8.25p | 8.60p | 8.25p | 8.25p | 0 |
| 22/04/2013 | 8.25p | 8.60p | 8.25p | 8.25p | 16000 |
| 19/04/2013 | 8.25p | 8.60p | 8.25p | 8.25p | 22000 |
| 18/04/2013 | 8.00p | 8.60p | 8.00p | 8.25p | 174810 |
*Close Price adjusted for both dividends and splits