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 |
|---|---|---|---|---|---|
| 28/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 19715 |
| 24/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 15000 |
| 23/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 9111 |
| 22/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 21/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 20/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 17/08/2018 | 10.25p | 10.38p | 10.00p | 10.38p | 7895 |
| 16/08/2018 | 10.00p | 10.00p | 9.53p | 10.00p | 15000 |
| 15/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/08/2018 | 10.00p | 10.10p | 10.00p | 10.00p | 20000 |
| 10/08/2018 | 10.00p | 10.20p | 9.53p | 10.00p | 16479 |
| 09/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 19424 |
| 08/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 59607 |
| 06/08/2018 | 9.75p | 10.00p | 9.75p | 10.00p | 180774 |
| 03/08/2018 | 9.75p | 10.00p | 9.04p | 10.00p | 29900 |
| 02/08/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 01/08/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 31/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 50000 |
| 30/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/07/2018 | 10.25p | 10.50p | 9.75p | 9.75p | 130000 |
| 25/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 24/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 80484 |
| 23/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 2458 |
| 20/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 20000 |
| 19/07/2018 | 9.75p | 10.30p | 9.75p | 9.75p | 1884 |
| 18/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 17/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/07/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 50000 |
| 12/07/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/07/2018 | 9.25p | 9.90p | 9.25p | 9.50p | 2364 |
| 10/07/2018 | 9.75p | 9.75p | 8.50p | 9.25p | 49998 |
| 09/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 04/07/2018 | 9.75p | 9.75p | 9.15p | 9.75p | 4724 |
| 03/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/07/2018 | 9.75p | 10.00p | 9.15p | 9.75p | 104870 |
| 29/06/2018 | 9.75p | 10.00p | 9.75p | 9.75p | 100000 |
| 28/06/2018 | 9.75p | 9.75p | 9.08p | 9.75p | 11470 |
| 27/06/2018 | 9.75p | 9.75p | 9.08p | 9.75p | 10264 |
| 26/06/2018 | 9.75p | 10.00p | 9.75p | 9.75p | 7152 |
| 25/06/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 22/06/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 21/06/2018 | 9.50p | 9.75p | 9.50p | 9.75p | 0 |
| 20/06/2018 | 9.50p | 9.50p | 9.20p | 9.50p | 50000 |
| 19/06/2018 | 10.65p | 10.65p | 9.11p | 9.50p | 250848 |
| 18/06/2018 | 11.50p | 11.50p | 10.37p | 10.65p | 104811 |
| 15/06/2018 | 11.75p | 11.75p | 10.80p | 11.50p | 53000 |
| 14/06/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 13/06/2018 | 11.75p | 11.75p | 11.08p | 11.75p | 3500 |
| 12/06/2018 | 11.75p | 11.75p | 11.08p | 11.75p | 6881 |
| 11/06/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 08/06/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 07/06/2018 | 11.75p | 12.00p | 11.75p | 11.75p | 0 |
| 06/06/2018 | 11.75p | 11.80p | 11.75p | 11.75p | 6000 |
| 05/06/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 04/06/2018 | 11.75p | 11.80p | 11.75p | 11.75p | 11525 |
| 01/06/2018 | 11.75p | 11.75p | 11.25p | 11.75p | 50000 |
| 31/05/2018 | 11.25p | 11.75p | 11.10p | 11.75p | 27000 |
| 30/05/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 29/05/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 25/05/2018 | 10.25p | 11.50p | 10.25p | 11.25p | 147956 |
| 24/05/2018 | 10.10p | 10.25p | 10.10p | 10.25p | 0 |
| 23/05/2018 | 10.10p | 10.10p | 10.10p | 10.10p | 0 |
| 22/05/2018 | 11.25p | 11.25p | 9.00p | 10.10p | 167098 |
| 21/05/2018 | 12.50p | 12.50p | 11.28p | 11.50p | 59825 |
| 18/05/2018 | 12.50p | 12.50p | 12.45p | 12.50p | 19703 |
| 17/05/2018 | 12.50p | 12.50p | 12.45p | 12.50p | 1000 |
| 16/05/2018 | 8.88p | 15.00p | 8.88p | 12.50p | 432070 |
| 15/05/2018 | 8.83p | 9.50p | 8.83p | 8.88p | 90000 |
| 14/05/2018 | 8.83p | 8.83p | 8.83p | 8.83p | 0 |
| 11/05/2018 | 8.63p | 9.00p | 8.63p | 8.83p | 35000 |
| 10/05/2018 | 8.63p | 8.90p | 8.63p | 8.63p | 13116 |
| 09/05/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/05/2018 | 8.63p | 8.63p | 8.27p | 8.63p | 1611 |
| 04/05/2018 | 8.63p | 8.67p | 8.63p | 8.63p | 15001 |
| 03/05/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/05/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 01/05/2018 | 8.63p | 8.63p | 8.27p | 8.63p | 4958 |
| 30/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 26/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 25/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 24/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 23/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/04/2018 | 8.63p | 9.00p | 8.63p | 8.63p | 50000 |
| 19/04/2018 | 8.63p | 8.69p | 8.63p | 8.63p | 1000 |
| 18/04/2018 | 8.63p | 8.78p | 8.63p | 8.63p | 11485 |
| 17/04/2018 | 8.63p | 8.65p | 8.60p | 8.63p | 87173 |
| 16/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 13/04/2018 | 8.63p | 8.63p | 8.25p | 8.63p | 52133 |
| 12/04/2018 | 8.63p | 8.63p | 8.55p | 8.63p | 2927 |
| 11/04/2018 | 8.63p | 8.63p | 8.00p | 8.63p | 97422 |
| 10/04/2018 | 8.25p | 8.50p | 8.00p | 8.50p | 262438 |
| 09/04/2018 | 8.25p | 8.37p | 8.25p | 8.25p | 152000 |
| 06/04/2018 | 8.25p | 8.38p | 8.25p | 8.25p | 0 |
| 05/04/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 04/04/2018 | 8.50p | 8.50p | 8.00p | 8.38p | 40178 |
| 03/04/2018 | 9.00p | 9.00p | 8.25p | 8.50p | 41989 |
| 29/03/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/03/2018 | 9.25p | 9.25p | 8.50p | 9.00p | 50000 |
| 27/03/2018 | 9.38p | 9.38p | 9.25p | 9.25p | 0 |
| 26/03/2018 | 9.25p | 9.25p | 8.25p | 9.25p | 41049 |
| 23/03/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/03/2018 | 9.25p | 9.25p | 8.75p | 9.25p | 6700 |
| 21/03/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 1000 |
| 20/03/2018 | 9.25p | 9.25p | 8.75p | 9.25p | 25000 |
| 19/03/2018 | 9.25p | 9.25p | 8.75p | 9.25p | 1600 |
| 16/03/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/03/2018 | 9.25p | 9.30p | 9.25p | 9.25p | 53655 |
| 14/03/2018 | 9.38p | 9.38p | 9.00p | 9.25p | 10000 |
| 13/03/2018 | 9.13p | 9.38p | 9.00p | 9.38p | 113216 |
| 12/03/2018 | 9.50p | 9.50p | 8.75p | 9.50p | 51000 |
| 09/03/2018 | 9.63p | 9.63p | 9.10p | 9.50p | 55000 |
| 08/03/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 07/03/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 20675 |
| 06/03/2018 | 9.63p | 9.63p | 9.25p | 9.63p | 8579 |
| 05/03/2018 | 9.88p | 9.88p | 9.63p | 9.63p | 0 |
| 02/03/2018 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 01/03/2018 | 9.88p | 9.88p | 9.00p | 9.88p | 31000 |
| 28/02/2018 | 9.88p | 9.99p | 9.88p | 9.88p | 1500 |
| 27/02/2018 | 9.88p | 10.10p | 9.25p | 9.88p | 71591 |
| 26/02/2018 | 9.50p | 10.45p | 9.25p | 9.88p | 168784 |
| 23/02/2018 | 9.00p | 9.00p | 8.52p | 9.00p | 5555 |
| 22/02/2018 | 9.00p | 9.14p | 8.52p | 9.00p | 13972 |
| 21/02/2018 | 9.60p | 9.60p | 8.77p | 9.00p | 96711 |
| 20/02/2018 | 9.00p | 9.99p | 9.00p | 9.60p | 134585 |
| 19/02/2018 | 9.00p | 9.00p | 8.82p | 8.85p | 50000 |
| 16/02/2018 | 9.00p | 9.45p | 9.00p | 9.00p | 8000 |
| 15/02/2018 | 7.90p | 9.08p | 7.90p | 9.00p | 60000 |
| 14/02/2018 | 7.90p | 8.38p | 7.90p | 7.90p | 20015 |
| 13/02/2018 | 7.75p | 8.40p | 7.75p | 7.90p | 20000 |
| 12/02/2018 | 7.75p | 8.30p | 7.75p | 7.75p | 20000 |
| 09/02/2018 | 7.75p | 8.37p | 7.75p | 7.75p | 22700 |
| 08/02/2018 | 7.75p | 8.40p | 7.75p | 7.75p | 5952 |
| 07/02/2018 | 7.55p | 7.75p | 7.55p | 7.75p | 0 |
| 06/02/2018 | 7.55p | 7.75p | 7.55p | 7.55p | 0 |
| 05/02/2018 | 8.13p | 8.13p | 7.75p | 7.75p | 0 |
| 02/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 31/01/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/01/2018 | 7.63p | 8.13p | 7.45p | 8.13p | 30000 |
| 29/01/2018 | 8.05p | 8.05p | 7.25p | 7.50p | 40000 |
| 26/01/2018 | 8.05p | 8.05p | 8.05p | 8.05p | 0 |
| 25/01/2018 | 8.05p | 8.05p | 8.05p | 8.05p | 0 |
| 24/01/2018 | 8.05p | 8.05p | 8.05p | 8.05p | 0 |
| 23/01/2018 | 7.95p | 8.23p | 7.95p | 8.05p | 12006 |
| 22/01/2018 | 7.95p | 7.95p | 7.95p | 7.95p | 0 |
| 19/01/2018 | 7.88p | 7.95p | 7.80p | 7.95p | 100000 |
| 18/01/2018 | 7.88p | 8.00p | 7.35p | 7.88p | 32893 |
| 17/01/2018 | 8.13p | 8.13p | 7.35p | 7.88p | 72461 |
| 16/01/2018 | 8.25p | 8.25p | 8.00p | 8.13p | 8318 |
| 15/01/2018 | 9.13p | 9.13p | 7.84p | 8.25p | 31769 |
| 12/01/2018 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 11/01/2018 | 9.25p | 9.34p | 9.00p | 9.13p | 13353 |
| 10/01/2018 | 10.35p | 10.35p | 8.92p | 9.25p | 139508 |
| 09/01/2018 | 10.60p | 10.60p | 10.24p | 10.35p | 56547 |
| 08/01/2018 | 10.60p | 10.60p | 10.45p | 10.60p | 9452 |
| 05/01/2018 | 10.60p | 10.60p | 9.99p | 10.60p | 62661 |
| 04/01/2018 | 10.60p | 10.60p | 10.20p | 10.60p | 51300 |
| 03/01/2018 | 11.00p | 11.00p | 10.27p | 10.60p | 57929 |
| 02/01/2018 | 10.50p | 12.00p | 10.50p | 11.00p | 161294 |
| 29/12/2017 | 10.50p | 10.90p | 10.50p | 10.50p | 24770 |
| 28/12/2017 | 10.50p | 10.90p | 10.50p | 10.50p | 3289 |
| 27/12/2017 | 10.13p | 12.00p | 10.13p | 10.50p | 471834 |
| 22/12/2017 | 9.13p | 10.50p | 9.13p | 10.00p | 111916 |
| 21/12/2017 | 9.13p | 9.70p | 8.95p | 9.13p | 44981 |
| 20/12/2017 | 8.00p | 9.50p | 8.00p | 9.13p | 262298 |
| 19/12/2017 | 6.50p | 8.00p | 5.00p | 7.63p | 3272685 |
| 18/12/2017 | 4.50p | 6.50p | 4.50p | 6.50p | 340141 |
| 15/12/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 14/12/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/12/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/12/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/12/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/12/2017 | 4.25p | 4.25p | 3.70p | 4.25p | 51141 |
| 07/12/2017 | 4.25p | 4.25p | 3.50p | 4.25p | 17801 |
| 06/12/2017 | 4.25p | 4.25p | 3.50p | 4.25p | 10000 |
| 05/12/2017 | 4.50p | 4.50p | 4.00p | 4.25p | 0 |
| 04/12/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/12/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/11/2017 | 4.50p | 4.50p | 4.00p | 4.50p | 150000 |
| 28/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/11/2017 | 4.50p | 4.50p | 4.25p | 4.50p | 125000 |
| 20/11/2017 | 4.25p | 4.96p | 4.25p | 4.50p | 9838 |
| 17/11/2017 | 4.75p | 4.80p | 4.00p | 4.50p | 23196 |
| 16/11/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/11/2017 | 5.00p | 5.00p | 4.50p | 5.00p | 2500 |
| 14/11/2017 | 4.75p | 5.00p | 4.75p | 5.00p | 0 |
| 13/11/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/11/2017 | 5.00p | 5.00p | 4.25p | 4.75p | 100000 |
*Close Price adjusted for both dividends and splits