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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/09/2014 | 13.00p | 13.00p | 12.52p | 13.00p | 16298 |
| 03/09/2014 | 13.00p | 13.14p | 13.00p | 13.00p | 665 |
| 02/09/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/09/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/08/2014 | 13.75p | 13.75p | 12.51p | 13.00p | 2723 |
| 28/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 22/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/08/2014 | 13.25p | 13.50p | 13.25p | 13.50p | 0 |
| 18/08/2014 | 15.00p | 15.00p | 13.00p | 13.25p | 73310 |
| 15/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/08/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 6097 |
| 12/08/2014 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
| 11/08/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/08/2014 | 16.00p | 16.00p | 15.10p | 15.50p | 10000 |
| 07/08/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/08/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 0 |
| 05/08/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 0 |
| 04/08/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 0 |
| 01/08/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 1000 |
| 31/07/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 11541 |
| 30/07/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 1721 |
| 29/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 28/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 25/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 24/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 23/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 22/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 21/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 33333 |
| 18/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 17/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 16/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 15/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 14/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 11/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 10/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 09/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 08/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 07/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 73344 |
| 04/07/2014 | 16.00p | 16.89p | 16.00p | 16.00p | 2664 |
| 03/07/2014 | 16.00p | 16.89p | 16.00p | 16.00p | 5476 |
| 02/07/2014 | 16.00p | 16.80p | 16.00p | 16.00p | 1360 |
| 01/07/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 10000 |
| 30/06/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 6000 |
| 27/06/2014 | 16.00p | 16.00p | 14.96p | 16.00p | 2328962 |
| 26/06/2014 | 14.75p | 16.24p | 14.75p | 16.00p | 38356 |
| 25/06/2014 | 14.75p | 14.75p | 14.50p | 14.75p | 166 |
| 24/06/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
| 23/06/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 5000 |
| 20/06/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
| 19/06/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 20000 |
| 18/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 17/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 16/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 13/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 12/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 11/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 10/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 09/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 06/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 05/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 04/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 03/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 02/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 30/05/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 29/05/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 28/05/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 27/05/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 100000 |
| 23/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 22/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 21/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 20/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 19/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 16/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 14125 |
| 15/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 14/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 13/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 40000 |
| 12/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 09/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 08/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 07/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 50000 |
| 06/05/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 0 |
| 02/05/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 0 |
| 01/05/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 0 |
| 30/04/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 0 |
| 29/04/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 0 |
| 28/04/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 200 |
| 25/04/2014 | 14.75p | 14.88p | 14.62p | 14.75p | 0 |
| 24/04/2014 | 14.75p | 14.88p | 14.62p | 14.75p | 0 |
| 23/04/2014 | 14.75p | 14.88p | 14.62p | 14.75p | 0 |
| 22/04/2014 | 14.75p | 14.88p | 14.62p | 14.75p | 0 |
| 17/04/2014 | 14.75p | 14.88p | 14.62p | 14.75p | 0 |
| 16/04/2014 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 15/04/2014 | 14.75p | 14.88p | 14.75p | 14.75p | 3331 |
| 14/04/2014 | 14.75p | 14.88p | 14.75p | 14.75p | 9946 |
| 11/04/2014 | 15.50p | 15.50p | 14.10p | 14.75p | 112867 |
| 10/04/2014 | 15.50p | 15.50p | 14.50p | 15.50p | 2110 |
| 09/04/2014 | 15.50p | 15.50p | 14.00p | 15.50p | 3700000 |
| 08/04/2014 | 15.25p | 15.25p | 14.55p | 15.25p | 30000 |
| 07/04/2014 | 16.25p | 16.50p | 15.06p | 15.25p | 54100 |
| 04/04/2014 | 16.50p | 16.50p | 16.10p | 16.50p | 0 |
| 03/04/2014 | 16.50p | 16.50p | 16.10p | 16.50p | 0 |
| 02/04/2014 | 16.50p | 16.50p | 16.10p | 16.50p | 512 |
| 01/04/2014 | 17.00p | 17.30p | 16.50p | 16.50p | 6967 |
| 31/03/2014 | 17.00p | 17.40p | 16.10p | 17.00p | 60928 |
| 28/03/2014 | 17.00p | 17.40p | 17.00p | 17.00p | 2207 |
| 27/03/2014 | 16.75p | 17.00p | 16.10p | 17.00p | 30000 |
| 26/03/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/03/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 10000 |
| 24/03/2014 | 16.00p | 16.90p | 15.85p | 16.50p | 100200 |
| 21/03/2014 | 16.00p | 16.00p | 15.85p | 16.00p | 15000 |
| 20/03/2014 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 19/03/2014 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 18/03/2014 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 17/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 14/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 13/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 12/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 12058 |
| 11/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 10/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 07/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 06/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 834 |
| 05/03/2014 | 16.25p | 16.25p | 15.98p | 16.00p | 16600 |
| 04/03/2014 | 16.37p | 17.10p | 15.85p | 16.25p | 0 |
| 03/03/2014 | 16.37p | 17.10p | 15.85p | 16.37p | 43237 |
| 28/02/2014 | 16.37p | 17.20p | 16.37p | 16.37p | 3000 |
| 27/02/2014 | 17.00p | 17.00p | 16.37p | 16.37p | 30079 |
| 26/02/2014 | 17.50p | 17.50p | 17.00p | 17.00p | 16500 |
| 25/02/2014 | 17.50p | 17.50p | 17.13p | 17.50p | 30000 |
| 24/02/2014 | 17.50p | 17.80p | 17.50p | 17.50p | 0 |
| 21/02/2014 | 17.50p | 17.80p | 17.50p | 17.50p | 17300 |
| 20/02/2014 | 17.50p | 18.00p | 17.32p | 17.50p | 50746 |
| 19/02/2014 | 18.25p | 18.25p | 17.05p | 17.50p | 123046 |
| 18/02/2014 | 18.25p | 19.00p | 18.25p | 18.25p | 0 |
| 17/02/2014 | 18.25p | 19.00p | 18.25p | 18.25p | 18205 |
| 14/02/2014 | 18.50p | 19.20p | 18.25p | 18.25p | 68860 |
| 13/02/2014 | 18.50p | 19.25p | 18.00p | 18.50p | 0 |
| 12/02/2014 | 18.00p | 19.25p | 18.00p | 18.50p | 20411 |
| 11/02/2014 | 17.50p | 19.15p | 17.50p | 18.00p | 68180 |
| 10/02/2014 | 19.00p | 20.00p | 17.50p | 17.50p | 202388 |
| 07/02/2014 | 15.50p | 19.00p | 15.50p | 19.00p | 122997 |
| 06/02/2014 | 14.25p | 17.00p | 14.25p | 15.50p | 97500 |
| 05/02/2014 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 04/02/2014 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 03/02/2014 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 31/01/2014 | 14.25p | 14.25p | 14.25p | 14.25p | 2310 |
| 30/01/2014 | 14.25p | 15.00p | 14.00p | 14.25p | 0 |
| 29/01/2014 | 14.25p | 15.00p | 14.00p | 14.25p | 0 |
| 28/01/2014 | 14.25p | 15.00p | 14.00p | 14.25p | 57128 |
| 27/01/2014 | 14.25p | 15.00p | 14.00p | 14.25p | 72128 |
| 24/01/2014 | 14.25p | 14.90p | 14.00p | 14.25p | 0 |
| 23/01/2014 | 14.00p | 14.90p | 14.00p | 14.25p | 21279 |
| 22/01/2014 | 14.00p | 14.80p | 14.00p | 14.00p | 10000 |
| 21/01/2014 | 14.00p | 14.00p | 13.20p | 14.00p | 0 |
| 20/01/2014 | 14.00p | 14.00p | 13.20p | 14.00p | 0 |
| 17/01/2014 | 14.00p | 14.00p | 13.20p | 14.00p | 0 |
| 16/01/2014 | 14.00p | 14.00p | 13.20p | 14.00p | 0 |
| 15/01/2014 | 14.00p | 14.00p | 13.20p | 14.00p | 61219 |
| 14/01/2014 | 13.75p | 14.00p | 13.72p | 14.00p | 33320 |
| 13/01/2014 | 13.75p | 14.50p | 13.72p | 13.75p | 0 |
| 10/01/2014 | 13.75p | 14.50p | 13.72p | 13.75p | 4884 |
| 09/01/2014 | 13.75p | 14.50p | 13.75p | 13.75p | 0 |
| 08/01/2014 | 13.75p | 14.50p | 13.75p | 13.75p | 0 |
| 07/01/2014 | 13.75p | 14.50p | 13.75p | 13.75p | 4628 |
| 06/01/2014 | 13.75p | 14.50p | 13.57p | 13.75p | 0 |
| 03/01/2014 | 13.75p | 14.50p | 13.57p | 13.75p | 53753 |
| 02/01/2014 | 13.75p | 14.50p | 13.75p | 13.75p | 0 |
| 31/12/2013 | 13.88p | 14.50p | 13.88p | 13.88p | 50000 |
| 30/12/2013 | 14.62p | 14.62p | 13.51p | 13.88p | 45938 |
| 27/12/2013 | 14.62p | 14.78p | 14.62p | 14.62p | 0 |
| 24/12/2013 | 14.62p | 14.78p | 14.62p | 14.62p | 113 |
| 23/12/2013 | 14.62p | 15.25p | 14.27p | 14.62p | 0 |
| 20/12/2013 | 14.62p | 15.25p | 14.27p | 14.62p | 0 |
| 19/12/2013 | 14.88p | 15.25p | 14.27p | 14.62p | 55000 |
| 18/12/2013 | 15.00p | 15.13p | 14.65p | 14.88p | 0 |
| 17/12/2013 | 15.13p | 15.13p | 14.65p | 15.00p | 0 |
| 16/12/2013 | 15.00p | 15.13p | 14.65p | 15.13p | 103628 |
| 13/12/2013 | 15.25p | 15.25p | 15.00p | 15.00p | 50000 |
| 12/12/2013 | 15.75p | 15.95p | 15.25p | 15.25p | 46645 |
| 11/12/2013 | 15.75p | 15.95p | 15.75p | 15.75p | 2801 |
| 10/12/2013 | 15.75p | 15.95p | 15.75p | 15.75p | 0 |
| 09/12/2013 | 15.75p | 15.95p | 15.75p | 15.75p | 3135 |
| 06/12/2013 | 16.00p | 16.00p | 15.75p | 15.75p | 3173 |
| 05/12/2013 | 15.63p | 16.78p | 15.63p | 16.00p | 42588 |
| 04/12/2013 | 15.63p | 15.63p | 15.55p | 15.63p | 6546 |
| 03/12/2013 | 15.63p | 16.25p | 15.63p | 15.63p | 9154 |
| 02/12/2013 | 15.63p | 16.25p | 15.63p | 15.63p | 79 |
| 29/11/2013 | 15.75p | 15.80p | 15.63p | 15.63p | 33386 |
| 28/11/2013 | 15.88p | 16.06p | 15.75p | 15.75p | 0 |
| 27/11/2013 | 15.88p | 16.06p | 15.88p | 15.88p | 10000 |
| 26/11/2013 | 15.88p | 16.06p | 15.88p | 15.88p | 12000 |
| 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 |
*Close Price adjusted for both dividends and splits