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 Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Grand Vision Media Holdings (GVMH) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/02/2020 | 5.50p | 6.00p | 5.50p | 5.50p | 0 |
| 27/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/01/2020 | 6.00p | 6.00p | 5.00p | 6.00p | 6000 |
| 27/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/01/2020 | 6.00p | 6.48p | 6.00p | 6.00p | 10000 |
| 14/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/01/2020 | 5.50p | 6.00p | 5.50p | 6.00p | 17000 |
| 09/01/2020 | 6.50p | 6.50p | 5.50p | 5.50p | 65 |
| 08/01/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 07/01/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/01/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/01/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/01/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/01/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 31/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 24/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 17/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 12/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/12/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 05/12/2019 | 5.50p | 6.50p | 5.50p | 6.50p | 25500 |
| 04/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/11/2019 | 6.50p | 6.50p | 5.00p | 5.50p | 51897 |
| 28/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/11/2019 | 6.50p | 7.00p | 6.50p | 6.50p | 533 |
| 21/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 18/11/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/11/2019 | 7.00p | 7.00p | 6.00p | 6.50p | 2686 |
| 14/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/11/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/11/2019 | 7.00p | 7.00p | 6.00p | 7.00p | 3708 |
| 31/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 29/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 28/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/10/2019 | 7.00p | 7.00p | 6.00p | 7.00p | 3001 |
| 21/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 2686 |
| 15/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/10/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 27/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 26/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 25/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 24/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/09/2019 | 7.00p | 7.00p | 6.00p | 7.00p | 2091 |
| 19/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/09/2019 | 8.00p | 8.00p | 7.00p | 7.00p | 6785 |
| 06/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/09/2019 | 8.00p | 8.00p | 7.02p | 8.00p | 14601 |
| 04/09/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 3750 |
| 03/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/08/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 14642 |
| 28/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/08/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 14464 |
| 15/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/08/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 23118 |
| 13/08/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 7321 |
| 12/08/2019 | 7.25p | 8.30p | 6.97p | 8.00p | 110511 |
| 09/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/08/2019 | 7.50p | 7.50p | 6.50p | 7.25p | 9701 |
| 02/08/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/08/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/07/2019 | 7.50p | 7.94p | 7.02p | 7.50p | 3692 |
| 30/07/2019 | 8.00p | 8.48p | 7.00p | 7.50p | 51655 |
| 29/07/2019 | 8.50p | 8.50p | 6.50p | 8.00p | 23269 |
| 26/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 14229 |
| 25/07/2019 | 8.50p | 9.00p | 7.20p | 8.50p | 40869 |
| 24/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/07/2019 | 8.50p | 8.74p | 8.00p | 8.50p | 28447 |
| 18/07/2019 | 9.00p | 9.00p | 7.10p | 8.50p | 14429 |
| 17/07/2019 | 8.50p | 9.00p | 8.25p | 9.00p | 15000 |
| 16/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/07/2019 | 9.00p | 9.00p | 7.10p | 8.50p | 14260 |
| 12/07/2019 | 11.00p | 11.00p | 9.00p | 9.00p | 21250 |
| 11/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/07/2019 | 10.50p | 11.48p | 10.50p | 11.00p | 30720 |
| 02/07/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/07/2019 | 13.50p | 13.50p | 9.02p | 10.50p | 27079 |
| 28/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/06/2019 | 13.50p | 13.50p | 12.00p | 13.50p | 1334 |
| 31/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
*Close Price adjusted for both dividends and splits