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 |
|---|---|---|---|---|---|
| 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 |
| 14/07/2022 | 6.75p | 6.75p | 6.63p | 6.63p | 175926 |
| 13/07/2022 | 6.75p | 7.00p | 6.56p | 6.75p | 4020 |
| 12/07/2022 | 6.75p | 6.75p | 6.55p | 6.75p | 300000 |
| 11/07/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 280022 |
| 08/07/2022 | 6.63p | 6.97p | 6.63p | 6.75p | 389364 |
| 07/07/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/07/2022 | 6.75p | 6.75p | 6.20p | 6.63p | 249992 |
*Close Price adjusted for both dividends and splits