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:
- Buy Golden Prospect Precious Metals Ltd. (GPM) by Nigel Somerville in ShareProphets
- Neutral Learning Technologies Group (LTG) by Citi
- Buy Whitbread (WTB) by Jefferies
- Watch British American Tobacco (BATS) by Kevin Godbold in The Motley Fool
- Watch Vodafone Group (VOD) by Kevin Godbold in The Motley Fool
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/04/2023 | 5.75p | 5.75p | 5.63p | 5.63p | 68420 |
| 26/04/2023 | 6.00p | 6.19p | 5.75p | 5.75p | 0 |
| 25/04/2023 | 6.00p | 6.00p | 5.95p | 6.00p | 9000 |
| 24/04/2023 | 5.75p | 6.00p | 5.75p | 6.00p | 50074 |
| 21/04/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
| 20/04/2023 | 5.75p | 5.98p | 5.56p | 5.75p | 5050 |
| 19/04/2023 | 5.75p | 5.75p | 5.56p | 5.75p | 77500 |
| 18/04/2023 | 5.50p | 6.20p | 5.50p | 5.75p | 100000 |
| 17/04/2023 | 5.50p | 5.50p | 5.39p | 5.50p | 0 |
| 14/04/2023 | 5.50p | 5.50p | 5.39p | 5.50p | 0 |
| 13/04/2023 | 5.50p | 5.50p | 5.39p | 5.50p | 0 |
| 12/04/2023 | 5.50p | 5.50p | 5.39p | 5.50p | 0 |
| 11/04/2023 | 5.50p | 5.50p | 5.39p | 5.50p | 0 |
| 06/04/2023 | 5.50p | 5.88p | 5.50p | 5.50p | 67875 |
| 05/04/2023 | 5.38p | 5.70p | 5.38p | 5.50p | 69965 |
| 04/04/2023 | 5.38p | 5.38p | 5.00p | 5.38p | 29 |
| 03/04/2023 | 5.38p | 5.75p | 5.11p | 5.38p | 50046 |
| 31/03/2023 | 5.38p | 5.75p | 5.15p | 5.75p | 6197 |
| 30/03/2023 | 5.50p | 5.95p | 5.22p | 5.38p | 108035 |
| 29/03/2023 | 5.50p | 5.97p | 5.50p | 5.50p | 83514 |
| 28/03/2023 | 5.13p | 5.14p | 5.13p | 5.13p | 0 |
| 27/03/2023 | 5.13p | 5.25p | 5.13p | 5.13p | 4050 |
| 24/03/2023 | 5.13p | 5.13p | 5.03p | 5.13p | 11128 |
| 23/03/2023 | 5.13p | 5.25p | 5.13p | 5.13p | 50 |
| 22/03/2023 | 5.13p | 5.13p | 5.00p | 5.13p | 23000 |
| 21/03/2023 | 5.13p | 5.25p | 5.13p | 5.13p | 20 |
| 20/03/2023 | 5.13p | 5.25p | 5.13p | 5.13p | 23069 |
| 17/03/2023 | 5.13p | 5.14p | 5.13p | 5.13p | 0 |
| 16/03/2023 | 5.13p | 5.25p | 5.06p | 5.13p | 10020 |
| 15/03/2023 | 5.13p | 5.13p | 5.02p | 5.13p | 61643 |
| 14/03/2023 | 5.13p | 5.22p | 5.02p | 5.13p | 3909 |
| 13/03/2023 | 5.13p | 5.25p | 5.13p | 5.13p | 103 |
| 10/03/2023 | 5.25p | 5.25p | 5.07p | 5.13p | 50000 |
| 09/03/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 08/03/2023 | 5.25p | 5.25p | 5.07p | 5.25p | 4154 |
| 07/03/2023 | 5.25p | 5.25p | 5.07p | 5.25p | 4069 |
| 06/03/2023 | 5.25p | 5.42p | 5.25p | 5.25p | 46 |
| 03/03/2023 | 5.25p | 5.25p | 5.07p | 5.25p | 11018 |
| 02/03/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 150695 |
| 01/03/2023 | 5.25p | 5.42p | 5.25p | 5.25p | 5130 |
| 28/02/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 27/02/2023 | 5.25p | 5.45p | 5.06p | 5.25p | 25127 |
| 24/02/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 183 |
| 23/02/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 22/02/2023 | 5.25p | 5.42p | 5.00p | 5.25p | 92337 |
| 21/02/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 323 |
| 20/02/2023 | 5.18p | 5.45p | 5.18p | 5.25p | 102130 |
| 17/02/2023 | 5.18p | 5.30p | 5.18p | 5.18p | 75246 |
| 16/02/2023 | 5.25p | 5.45p | 5.18p | 5.18p | 10717 |
| 15/02/2023 | 5.50p | 6.00p | 5.12p | 5.25p | 218398 |
| 14/02/2023 | 5.50p | 5.90p | 5.50p | 5.50p | 837 |
| 13/02/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 176122 |
| 10/02/2023 | 5.38p | 6.00p | 5.38p | 5.50p | 100382 |
| 09/02/2023 | 5.38p | 5.74p | 5.00p | 5.38p | 137 |
| 08/02/2023 | 5.38p | 5.66p | 5.10p | 5.38p | 42563 |
| 07/02/2023 | 5.38p | 5.75p | 5.38p | 5.38p | 795 |
| 06/02/2023 | 5.25p | 5.70p | 5.01p | 5.38p | 94369 |
| 03/02/2023 | 5.65p | 5.75p | 5.01p | 5.25p | 73059 |
| 02/02/2023 | 5.90p | 5.97p | 5.65p | 5.65p | 0 |
| 01/02/2023 | 6.25p | 6.30p | 5.90p | 5.90p | 80132 |
| 31/01/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 37500 |
| 30/01/2023 | 6.25p | 6.47p | 6.25p | 6.25p | 61 |
| 27/01/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 57719 |
| 26/01/2023 | 6.25p | 6.25p | 6.04p | 6.25p | 79000 |
| 25/01/2023 | 6.25p | 6.48p | 6.25p | 6.25p | 7930 |
| 24/01/2023 | 6.60p | 6.70p | 6.00p | 6.25p | 60344 |
| 23/01/2023 | 6.60p | 6.70p | 6.20p | 6.60p | 306 |
| 20/01/2023 | 6.60p | 6.70p | 6.60p | 6.60p | 223 |
| 19/01/2023 | 6.60p | 6.60p | 6.21p | 6.60p | 15000 |
| 18/01/2023 | 6.60p | 6.70p | 6.22p | 6.60p | 3029 |
| 17/01/2023 | 6.60p | 6.77p | 6.60p | 6.60p | 0 |
| 16/01/2023 | 6.75p | 7.00p | 6.36p | 6.60p | 28568 |
| 13/01/2023 | 6.75p | 6.97p | 6.75p | 6.75p | 43 |
| 12/01/2023 | 6.88p | 6.88p | 6.52p | 6.75p | 50000 |
| 11/01/2023 | 6.88p | 6.88p | 6.50p | 6.88p | 130 |
| 10/01/2023 | 6.88p | 7.04p | 6.88p | 6.88p | 0 |
| 09/01/2023 | 6.88p | 7.25p | 6.88p | 6.88p | 53405 |
| 06/01/2023 | 6.55p | 6.93p | 6.51p | 6.88p | 296052 |
| 05/01/2023 | 6.35p | 6.50p | 6.20p | 6.50p | 139006 |
| 04/01/2023 | 6.25p | 6.50p | 6.20p | 6.35p | 159 |
| 03/01/2023 | 6.35p | 6.38p | 6.25p | 6.25p | 47 |
| 30/12/2022 | 6.53p | 6.53p | 6.31p | 6.45p | 25000 |
| 29/12/2022 | 6.53p | 6.75p | 6.30p | 6.53p | 714 |
| 28/12/2022 | 6.53p | 6.74p | 6.53p | 6.53p | 1343 |
| 23/12/2022 | 6.53p | 6.62p | 6.53p | 6.53p | 0 |
| 22/12/2022 | 6.40p | 6.53p | 6.30p | 6.53p | 155859 |
| 21/12/2022 | 6.53p | 6.58p | 6.30p | 6.40p | 10151 |
| 20/12/2022 | 6.53p | 6.62p | 6.53p | 6.53p | 0 |
| 19/12/2022 | 6.53p | 6.53p | 6.30p | 6.53p | 15781 |
| 16/12/2022 | 6.63p | 6.63p | 6.53p | 6.53p | 818 |
| 15/12/2022 | 6.63p | 6.68p | 6.63p | 6.63p | 2000 |
| 14/12/2022 | 6.63p | 6.68p | 6.63p | 6.63p | 0 |
| 13/12/2022 | 6.63p | 6.68p | 6.63p | 6.63p | 0 |
| 12/12/2022 | 6.63p | 6.75p | 6.50p | 6.63p | 1280 |
| 09/12/2022 | 6.55p | 6.75p | 6.30p | 6.35p | 159302 |
| 08/12/2022 | 6.38p | 6.55p | 6.37p | 6.55p | 31 |
| 07/12/2022 | 6.65p | 6.65p | 6.38p | 6.38p | 50 |
| 06/12/2022 | 6.88p | 7.00p | 6.25p | 6.65p | 80016 |
| 05/12/2022 | 6.88p | 6.88p | 6.79p | 6.88p | 1473 |
| 02/12/2022 | 6.88p | 7.25p | 6.88p | 6.88p | 25 |
| 01/12/2022 | 6.88p | 6.88p | 6.58p | 6.88p | 14098 |
| 30/11/2022 | 6.98p | 6.98p | 6.50p | 6.88p | 50000 |
| 29/11/2022 | 6.98p | 7.00p | 6.98p | 6.98p | 11829 |
| 28/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 25/11/2022 | 6.98p | 7.03p | 6.76p | 6.98p | 3821 |
| 24/11/2022 | 6.98p | 7.03p | 6.98p | 6.98p | 42 |
| 23/11/2022 | 6.98p | 6.98p | 6.76p | 6.98p | 500 |
| 22/11/2022 | 6.98p | 7.25p | 6.98p | 6.98p | 50 |
| 21/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 18/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 17/11/2022 | 6.98p | 6.98p | 6.70p | 6.98p | 50000 |
| 16/11/2022 | 6.98p | 7.06p | 6.98p | 6.98p | 28316 |
| 15/11/2022 | 6.98p | 7.25p | 6.98p | 6.98p | 130 |
| 14/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 11/11/2022 | 6.98p | 7.20p | 6.71p | 6.98p | 110000 |
| 10/11/2022 | 6.98p | 6.98p | 6.76p | 6.98p | 4000 |
| 09/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 08/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 07/11/2022 | 7.25p | 7.25p | 6.98p | 6.98p | 207120 |
| 04/11/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 200 |
| 03/11/2022 | 7.25p | 7.25p | 7.11p | 7.25p | 0 |
| 02/11/2022 | 7.25p | 7.26p | 7.25p | 7.25p | 28662 |
| 01/11/2022 | 7.25p | 7.30p | 7.25p | 7.25p | 164 |
| 31/10/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 47164 |
| 28/10/2022 | 7.25p | 7.25p | 7.11p | 7.25p | 0 |
| 27/10/2022 | 7.25p | 7.25p | 7.11p | 7.25p | 0 |
| 26/10/2022 | 7.25p | 7.39p | 7.11p | 7.25p | 0 |
| 25/10/2022 | 7.25p | 7.40p | 7.25p | 7.25p | 27 |
| 24/10/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 225025 |
| 21/10/2022 | 7.25p | 7.30p | 7.13p | 7.25p | 278238 |
| 20/10/2022 | 7.25p | 7.39p | 7.25p | 7.25p | 0 |
| 19/10/2022 | 7.25p | 7.25p | 7.01p | 7.25p | 10000 |
| 18/10/2022 | 7.25p | 7.39p | 7.25p | 7.25p | 0 |
| 17/10/2022 | 7.25p | 7.25p | 7.13p | 7.25p | 28 |
| 14/10/2022 | 7.25p | 7.39p | 7.25p | 7.25p | 0 |
| 13/10/2022 | 7.25p | 7.25p | 7.18p | 7.25p | 111415 |
| 12/10/2022 | 7.25p | 7.39p | 7.25p | 7.25p | 0 |
| 11/10/2022 | 7.25p | 7.25p | 7.13p | 7.25p | 129 |
| 10/10/2022 | 7.25p | 7.25p | 7.13p | 7.25p | 68 |
| 07/10/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 35028 |
| 06/10/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/10/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/10/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/10/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/09/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 162 |
| 29/09/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/09/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/09/2022 | 7.25p | 7.25p | 7.01p | 7.25p | 50000 |
| 26/09/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 118704 |
| 23/09/2022 | 7.13p | 7.25p | 7.00p | 7.13p | 639902 |
| 22/09/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/09/2022 | 7.38p | 7.38p | 7.13p | 7.13p | 0 |
| 20/09/2022 | 7.38p | 7.38p | 7.38p | 7.38p | 67 |
| 19/09/2022 | 7.38p | 7.38p | 7.12p | 7.38p | 20000 |
| 16/09/2022 | 7.38p | 7.38p | 7.12p | 7.38p | 20000 |
| 15/09/2022 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 14/09/2022 | 7.38p | 7.38p | 7.10p | 7.38p | 1344 |
| 13/09/2022 | 7.38p | 7.40p | 7.38p | 7.38p | 108027 |
| 12/09/2022 | 7.48p | 7.48p | 7.00p | 7.38p | 75595 |
| 09/09/2022 | 7.48p | 7.48p | 7.42p | 7.48p | 956 |
| 08/09/2022 | 7.48p | 7.48p | 7.48p | 7.48p | 0 |
| 07/09/2022 | 7.48p | 7.48p | 7.48p | 7.48p | 0 |
| 06/09/2022 | 7.48p | 7.48p | 7.48p | 7.48p | 0 |
| 05/09/2022 | 7.48p | 7.48p | 7.20p | 7.48p | 166 |
| 02/09/2022 | 7.48p | 7.48p | 7.22p | 7.48p | 189829 |
| 01/09/2022 | 7.48p | 7.48p | 7.20p | 7.48p | 120 |
| 31/08/2022 | 7.48p | 7.75p | 7.29p | 7.48p | 11743 |
| 30/08/2022 | 7.48p | 7.48p | 7.23p | 7.48p | 55286 |
| 29/08/2022 | 7.48p | 7.48p | 7.44p | 7.48p | 28 |
| 26/08/2022 | 7.48p | 7.48p | 7.44p | 7.48p | 28 |
| 25/08/2022 | 7.48p | 7.48p | 7.23p | 7.48p | 52 |
| 24/08/2022 | 7.43p | 7.48p | 7.43p | 7.48p | 13440 |
| 23/08/2022 | 7.43p | 7.44p | 7.13p | 7.43p | 5047 |
| 22/08/2022 | 7.43p | 7.43p | 7.10p | 7.43p | 120 |
| 19/08/2022 | 7.43p | 7.43p | 7.13p | 7.43p | 672 |
| 18/08/2022 | 7.43p | 7.43p | 7.43p | 7.43p | 0 |
| 17/08/2022 | 7.43p | 7.75p | 7.13p | 7.43p | 50137 |
| 16/08/2022 | 7.43p | 7.48p | 7.10p | 7.43p | 73 |
| 15/08/2022 | 7.43p | 7.48p | 7.10p | 7.43p | 121 |
| 12/08/2022 | 7.43p | 7.75p | 7.43p | 7.43p | 147 |
| 11/08/2022 | 7.63p | 7.63p | 7.12p | 7.43p | 101943 |
| 10/08/2022 | 7.63p | 8.00p | 7.44p | 7.63p | 1294 |
| 09/08/2022 | 7.63p | 7.63p | 7.44p | 7.63p | 26 |
| 08/08/2022 | 7.63p | 7.63p | 7.44p | 7.63p | 26 |
| 05/08/2022 | 7.63p | 7.63p | 7.15p | 7.63p | 194219 |
| 04/08/2022 | 7.63p | 7.63p | 7.33p | 7.63p | 100000 |
| 03/08/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/08/2022 | 7.63p | 7.63p | 7.33p | 7.63p | 30000 |
| 01/08/2022 | 7.63p | 7.74p | 7.63p | 7.63p | 13958 |
| 29/07/2022 | 7.63p | 7.80p | 7.25p | 7.63p | 72432 |
| 28/07/2022 | 7.63p | 7.84p | 7.63p | 7.63p | 25400 |
| 27/07/2022 | 7.63p | 7.86p | 7.33p | 7.63p | 40486 |
| 26/07/2022 | 7.63p | 7.63p | 7.40p | 7.63p | 10217 |
| 25/07/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 22/07/2022 | 7.63p | 7.63p | 7.40p | 7.63p | 1406 |
| 21/07/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/07/2022 | 7.25p | 7.63p | 7.25p | 7.63p | 26577 |
| 19/07/2022 | 7.13p | 7.50p | 6.83p | 7.25p | 265792 |
| 18/07/2022 | 6.75p | 6.75p | 6.60p | 6.75p | 9120 |
| 15/07/2022 | 6.63p | 6.95p | 6.48p | 6.75p | 357453 |
*Close Price adjusted for both dividends and splits