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 |
|---|---|---|---|---|---|
| 27/09/2021 | 7.25p | 7.50p | 6.80p | 7.00p | 107430 |
| 24/09/2021 | 7.25p | 7.33p | 7.00p | 7.25p | 107464 |
| 23/09/2021 | 7.15p | 7.50p | 7.02p | 7.25p | 3431 |
| 22/09/2021 | 7.15p | 7.15p | 7.13p | 7.15p | 7014 |
| 21/09/2021 | 7.25p | 7.30p | 7.00p | 7.15p | 32853 |
| 20/09/2021 | 7.38p | 7.38p | 7.00p | 7.25p | 518703 |
| 17/09/2021 | 7.25p | 7.50p | 7.00p | 7.38p | 353208 |
| 16/09/2021 | 7.60p | 7.60p | 7.00p | 7.25p | 202668 |
| 15/09/2021 | 7.75p | 8.00p | 7.30p | 7.60p | 54103 |
| 14/09/2021 | 7.90p | 8.00p | 7.50p | 7.75p | 224054 |
| 13/09/2021 | 7.63p | 8.00p | 7.63p | 7.90p | 151889 |
| 10/09/2021 | 7.50p | 8.00p | 7.50p | 7.63p | 6205 |
| 09/09/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/09/2021 | 7.60p | 8.00p | 7.00p | 7.50p | 11229 |
| 07/09/2021 | 7.60p | 7.74p | 7.22p | 7.60p | 11613 |
| 06/09/2021 | 7.60p | 7.75p | 7.60p | 7.60p | 2673 |
| 03/09/2021 | 7.60p | 7.60p | 7.30p | 7.60p | 50000 |
| 02/09/2021 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 01/09/2021 | 7.60p | 7.94p | 7.48p | 7.60p | 155214 |
| 31/08/2021 | 7.50p | 7.94p | 7.20p | 7.60p | 207 |
| 30/08/2021 | 7.60p | 8.00p | 7.00p | 7.50p | 593028 |
| 27/08/2021 | 7.60p | 8.00p | 7.00p | 7.50p | 593028 |
| 26/08/2021 | 7.88p | 8.00p | 7.50p | 7.60p | 71127 |
| 25/08/2021 | 7.88p | 8.09p | 7.88p | 7.88p | 123 |
| 24/08/2021 | 7.88p | 8.09p | 7.63p | 7.88p | 5061 |
| 23/08/2021 | 7.88p | 8.09p | 7.88p | 7.88p | 68731 |
| 20/08/2021 | 7.88p | 7.99p | 7.55p | 7.88p | 131669 |
| 19/08/2021 | 7.88p | 8.04p | 7.54p | 7.88p | 294 |
| 18/08/2021 | 7.88p | 8.21p | 7.54p | 7.88p | 166487 |
| 17/08/2021 | 7.75p | 8.25p | 7.70p | 7.88p | 54633 |
| 16/08/2021 | 8.00p | 8.37p | 7.50p | 7.75p | 306422 |
| 13/08/2021 | 8.00p | 8.20p | 8.00p | 8.00p | 124902 |
| 12/08/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/08/2021 | 8.25p | 8.37p | 8.00p | 8.25p | 109808 |
| 10/08/2021 | 8.50p | 8.50p | 8.00p | 8.25p | 56735 |
| 09/08/2021 | 8.50p | 8.75p | 8.50p | 8.75p | 100000 |
| 06/08/2021 | 8.50p | 8.93p | 8.50p | 8.75p | 101178 |
| 05/08/2021 | 8.50p | 8.93p | 8.50p | 8.75p | 26816 |
| 04/08/2021 | 8.75p | 8.93p | 8.53p | 8.75p | 161815 |
| 03/08/2021 | 8.75p | 8.98p | 8.55p | 8.75p | 43656 |
| 02/08/2021 | 8.75p | 8.98p | 8.75p | 8.75p | 13259 |
| 30/07/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/07/2021 | 8.75p | 8.97p | 8.70p | 8.75p | 54023 |
| 28/07/2021 | 8.50p | 9.00p | 8.00p | 8.75p | 19052 |
| 27/07/2021 | 8.50p | 8.50p | 8.00p | 8.25p | 81079 |
| 26/07/2021 | 8.50p | 8.50p | 8.25p | 8.25p | 88555 |
| 23/07/2021 | 8.00p | 8.50p | 7.80p | 8.25p | 39346 |
| 22/07/2021 | 8.00p | 8.37p | 7.83p | 8.00p | 15323 |
| 21/07/2021 | 8.00p | 8.40p | 7.80p | 8.00p | 149920 |
| 20/07/2021 | 9.00p | 9.50p | 7.45p | 8.00p | 1594806 |
| 19/07/2021 | 9.13p | 9.50p | 8.50p | 8.88p | 129965 |
| 16/07/2021 | 9.13p | 9.23p | 8.77p | 9.13p | 12717 |
| 15/07/2021 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 14/07/2021 | 9.13p | 9.43p | 8.87p | 9.13p | 32915 |
| 13/07/2021 | 8.83p | 9.50p | 8.83p | 9.13p | 289188 |
| 12/07/2021 | 8.83p | 9.24p | 8.67p | 8.83p | 110503 |
| 09/07/2021 | 8.83p | 8.92p | 8.41p | 8.83p | 12955 |
| 08/07/2021 | 8.83p | 8.83p | 8.40p | 8.83p | 1003 |
| 07/07/2021 | 8.88p | 9.25p | 8.30p | 8.83p | 302601 |
| 06/07/2021 | 8.50p | 9.00p | 8.25p | 8.88p | 197530 |
| 05/07/2021 | 8.50p | 8.96p | 8.18p | 8.50p | 145742 |
| 02/07/2021 | 8.50p | 8.95p | 8.18p | 8.50p | 572 |
| 01/07/2021 | 8.50p | 8.96p | 8.18p | 8.50p | 472 |
| 30/06/2021 | 8.50p | 8.96p | 8.18p | 8.50p | 11141 |
| 29/06/2021 | 8.50p | 8.96p | 8.18p | 8.50p | 11072 |
| 28/06/2021 | 8.50p | 8.98p | 8.18p | 8.50p | 15180 |
| 25/06/2021 | 8.50p | 8.98p | 8.05p | 8.50p | 83360 |
| 24/06/2021 | 8.50p | 8.70p | 8.50p | 8.50p | 169141 |
| 23/06/2021 | 8.63p | 9.00p | 8.00p | 8.50p | 71191 |
| 22/06/2021 | 8.63p | 8.90p | 8.29p | 8.63p | 119110 |
| 21/06/2021 | 8.63p | 8.81p | 8.29p | 8.63p | 29653 |
| 18/06/2021 | 8.63p | 8.80p | 8.63p | 8.63p | 5591 |
| 17/06/2021 | 8.63p | 8.89p | 8.63p | 8.63p | 2536 |
| 16/06/2021 | 8.63p | 8.96p | 8.30p | 8.63p | 112333 |
| 15/06/2021 | 8.50p | 9.00p | 8.10p | 8.63p | 306528 |
| 14/06/2021 | 8.50p | 8.98p | 8.32p | 8.50p | 94309 |
| 11/06/2021 | 8.50p | 9.00p | 8.50p | 8.50p | 120000 |
| 10/06/2021 | 8.50p | 8.90p | 8.22p | 8.50p | 10812 |
| 09/06/2021 | 8.50p | 8.99p | 8.40p | 8.50p | 238214 |
| 08/06/2021 | 8.10p | 8.99p | 8.00p | 8.50p | 526010 |
| 07/06/2021 | 7.75p | 8.40p | 7.72p | 8.00p | 569001 |
| 04/06/2021 | 7.75p | 8.08p | 7.38p | 7.75p | 28318 |
| 03/06/2021 | 7.75p | 8.08p | 7.40p | 7.75p | 24104 |
| 02/06/2021 | 7.75p | 8.25p | 7.39p | 7.75p | 59115 |
| 01/06/2021 | 7.73p | 8.10p | 7.50p | 7.73p | 187835 |
| 31/05/2021 | 7.50p | 8.03p | 7.35p | 7.73p | 311038 |
| 28/05/2021 | 7.50p | 8.03p | 7.35p | 7.73p | 311038 |
| 27/05/2021 | 7.60p | 8.00p | 7.05p | 7.50p | 53257 |
| 26/05/2021 | 7.75p | 8.00p | 7.45p | 7.45p | 51472 |
| 25/05/2021 | 7.75p | 7.96p | 7.50p | 7.75p | 62632 |
| 24/05/2021 | 7.75p | 7.96p | 7.75p | 7.75p | 225 |
| 21/05/2021 | 7.75p | 7.90p | 7.75p | 7.75p | 27500 |
| 20/05/2021 | 7.75p | 7.96p | 7.75p | 7.75p | 35 |
| 19/05/2021 | 7.75p | 7.96p | 7.75p | 7.75p | 90100 |
| 18/05/2021 | 7.75p | 7.80p | 7.51p | 7.75p | 18295 |
| 17/05/2021 | 7.75p | 7.90p | 7.75p | 7.75p | 40372 |
| 14/05/2021 | 7.88p | 8.25p | 7.54p | 7.75p | 232613 |
| 13/05/2021 | 8.25p | 8.35p | 7.51p | 7.88p | 464784 |
| 12/05/2021 | 8.13p | 8.50p | 8.01p | 8.05p | 388991 |
| 11/05/2021 | 8.13p | 8.48p | 7.85p | 8.13p | 13418 |
| 10/05/2021 | 8.13p | 8.50p | 7.98p | 8.50p | 344117 |
| 07/05/2021 | 8.13p | 8.50p | 7.98p | 8.13p | 28149 |
| 06/05/2021 | 8.00p | 8.43p | 7.85p | 8.13p | 92595 |
| 05/05/2021 | 8.00p | 8.20p | 8.00p | 8.00p | 48715 |
| 04/05/2021 | 7.85p | 8.25p | 7.50p | 8.00p | 565030 |
| 03/05/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/04/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 6142 |
| 28/04/2021 | 7.75p | 7.75p | 7.20p | 7.75p | 330444 |
| 27/04/2021 | 7.75p | 8.00p | 7.50p | 7.75p | 157161 |
| 26/04/2021 | 7.75p | 7.80p | 7.50p | 7.75p | 110148 |
| 23/04/2021 | 7.75p | 7.80p | 7.50p | 7.75p | 23000 |
| 22/04/2021 | 7.75p | 7.84p | 7.47p | 7.75p | 518151 |
| 21/04/2021 | 7.75p | 7.94p | 7.55p | 7.75p | 37866 |
| 20/04/2021 | 7.75p | 7.95p | 7.57p | 7.75p | 11089 |
| 19/04/2021 | 7.90p | 8.34p | 7.50p | 7.75p | 1562288 |
| 16/04/2021 | 7.90p | 8.30p | 7.63p | 7.90p | 8246 |
| 15/04/2021 | 8.50p | 8.50p | 7.75p | 7.90p | 441414 |
| 14/04/2021 | 7.75p | 8.50p | 7.75p | 8.25p | 401006 |
| 13/04/2021 | 7.40p | 7.99p | 7.25p | 7.75p | 735422 |
| 12/04/2021 | 7.40p | 7.80p | 7.08p | 7.65p | 434315 |
| 09/04/2021 | 7.38p | 7.92p | 7.06p | 7.40p | 79967 |
| 08/04/2021 | 7.38p | 7.55p | 7.07p | 7.38p | 68319 |
| 07/04/2021 | 7.38p | 7.67p | 7.38p | 7.38p | 76347 |
| 06/04/2021 | 7.25p | 7.50p | 6.72p | 7.38p | 670743 |
| 05/04/2021 | 7.25p | 7.45p | 7.03p | 7.25p | 234553 |
| 02/04/2021 | 7.25p | 7.45p | 7.03p | 7.25p | 234553 |
| 01/04/2021 | 7.25p | 7.45p | 7.03p | 7.25p | 385972 |
| 31/03/2021 | 7.25p | 7.45p | 7.00p | 7.25p | 576170 |
| 30/03/2021 | 7.25p | 7.65p | 7.25p | 7.25p | 423 |
| 29/03/2021 | 7.25p | 7.49p | 7.25p | 7.25p | 33 |
| 26/03/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 19200 |
| 25/03/2021 | 7.25p | 7.49p | 7.25p | 7.25p | 166 |
| 24/03/2021 | 7.25p | 7.50p | 7.25p | 7.25p | 9955 |
| 23/03/2021 | 7.25p | 7.29p | 7.25p | 7.25p | 6790 |
| 22/03/2021 | 7.38p | 7.49p | 7.01p | 7.25p | 259847 |
| 19/03/2021 | 7.38p | 7.71p | 7.00p | 7.38p | 524188 |
| 18/03/2021 | 7.38p | 7.71p | 7.02p | 7.38p | 1757 |
| 17/03/2021 | 7.25p | 7.71p | 7.25p | 7.38p | 143031 |
| 16/03/2021 | 7.25p | 7.49p | 7.25p | 7.25p | 20026 |
| 15/03/2021 | 7.25p | 7.50p | 7.03p | 7.50p | 30026 |
| 12/03/2021 | 7.38p | 7.43p | 7.25p | 7.25p | 593123 |
| 11/03/2021 | 7.38p | 7.38p | 7.08p | 7.38p | 271825 |
| 10/03/2021 | 7.38p | 7.90p | 7.08p | 7.38p | 35384 |
| 09/03/2021 | 7.38p | 7.73p | 7.08p | 7.50p | 12816 |
| 08/03/2021 | 7.50p | 7.73p | 7.08p | 7.38p | 200987 |
| 05/03/2021 | 7.50p | 7.69p | 7.10p | 7.50p | 2470 |
| 04/03/2021 | 7.50p | 7.70p | 7.00p | 7.50p | 267456 |
| 03/03/2021 | 7.50p | 7.98p | 7.04p | 7.50p | 52217 |
| 02/03/2021 | 7.50p | 7.98p | 7.04p | 7.50p | 94581 |
| 01/03/2021 | 7.25p | 7.50p | 7.00p | 7.50p | 181340 |
| 26/02/2021 | 7.25p | 7.32p | 7.00p | 7.25p | 109293 |
| 25/02/2021 | 7.60p | 7.60p | 7.00p | 7.25p | 285658 |
| 24/02/2021 | 7.60p | 7.60p | 7.20p | 7.60p | 1000 |
| 23/02/2021 | 7.63p | 8.00p | 6.50p | 7.60p | 174876 |
| 22/02/2021 | 7.63p | 7.98p | 7.00p | 7.63p | 680143 |
| 19/02/2021 | 7.63p | 7.63p | 7.33p | 7.63p | 34000 |
| 18/02/2021 | 7.63p | 7.74p | 7.25p | 7.63p | 56959 |
| 17/02/2021 | 7.60p | 7.65p | 7.20p | 7.63p | 242366 |
| 16/02/2021 | 7.60p | 7.80p | 7.60p | 7.60p | 42901 |
| 15/02/2021 | 7.60p | 7.84p | 7.21p | 7.60p | 1105085 |
| 12/02/2021 | 7.75p | 7.90p | 7.50p | 7.60p | 176505 |
| 11/02/2021 | 7.60p | 7.98p | 7.60p | 7.75p | 99526 |
| 10/02/2021 | 7.50p | 7.98p | 7.22p | 7.60p | 606614 |
| 09/02/2021 | 7.50p | 7.65p | 7.03p | 7.50p | 3419 |
| 08/02/2021 | 7.50p | 7.90p | 7.11p | 7.50p | 24361 |
| 05/02/2021 | 7.50p | 7.80p | 7.08p | 7.50p | 87626 |
| 04/02/2021 | 7.50p | 7.90p | 7.10p | 7.50p | 211707 |
| 03/02/2021 | 7.50p | 7.90p | 7.20p | 7.50p | 113165 |
| 02/02/2021 | 7.15p | 7.72p | 6.80p | 7.50p | 74299 |
| 01/02/2021 | 7.00p | 7.40p | 6.77p | 7.15p | 328023 |
| 29/01/2021 | 7.05p | 7.07p | 6.83p | 7.00p | 252969 |
| 28/01/2021 | 7.20p | 7.50p | 6.58p | 7.05p | 266380 |
| 27/01/2021 | 7.30p | 7.34p | 6.90p | 7.20p | 118636 |
| 26/01/2021 | 7.20p | 7.43p | 7.15p | 7.30p | 542362 |
| 25/01/2021 | 6.90p | 7.27p | 6.90p | 7.20p | 165045 |
| 22/01/2021 | 7.20p | 7.20p | 6.60p | 6.90p | 1474703 |
| 21/01/2021 | 7.45p | 7.48p | 7.00p | 7.20p | 447749 |
| 20/01/2021 | 7.40p | 7.45p | 7.10p | 7.45p | 490892 |
| 19/01/2021 | 7.78p | 8.00p | 7.30p | 7.50p | 1367752 |
| 18/01/2021 | 7.23p | 8.45p | 7.08p | 7.78p | 1078089 |
| 15/01/2021 | 6.75p | 7.07p | 6.50p | 6.88p | 939112 |
| 14/01/2021 | 6.50p | 7.71p | 6.25p | 6.75p | 1272974 |
| 13/01/2021 | 6.25p | 6.60p | 6.00p | 6.60p | 188063 |
| 12/01/2021 | 6.25p | 6.30p | 6.01p | 6.25p | 135304 |
| 11/01/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 271130 |
| 08/01/2021 | 6.25p | 6.55p | 6.13p | 6.25p | 313398 |
| 07/01/2021 | 6.25p | 6.47p | 6.20p | 6.20p | 136809 |
| 06/01/2021 | 5.85p | 6.48p | 5.85p | 6.25p | 1419855 |
| 05/01/2021 | 6.00p | 6.00p | 5.80p | 5.85p | 116654 |
| 04/01/2021 | 6.00p | 6.06p | 6.00p | 6.00p | 52052 |
| 01/01/2021 | 6.00p | 6.06p | 6.00p | 6.00p | 70000 |
| 31/12/2020 | 6.00p | 6.06p | 6.00p | 6.00p | 70000 |
| 30/12/2020 | 6.00p | 6.00p | 5.69p | 6.00p | 63109 |
| 29/12/2020 | 6.00p | 6.16p | 5.80p | 6.00p | 268614 |
| 28/12/2020 | 6.00p | 6.00p | 5.80p | 6.00p | 10000 |
| 25/12/2020 | 6.00p | 6.00p | 5.80p | 6.00p | 10000 |
| 24/12/2020 | 6.00p | 6.00p | 5.80p | 6.00p | 10000 |
| 23/12/2020 | 6.15p | 6.15p | 5.80p | 6.00p | 39392 |
| 22/12/2020 | 6.00p | 6.16p | 5.80p | 6.00p | 75636 |
*Close Price adjusted for both dividends and splits