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 |
|---|---|---|---|---|---|
| 21/12/2020 | 6.00p | 6.16p | 6.00p | 6.00p | 24491 |
| 18/12/2020 | 6.00p | 6.10p | 6.00p | 6.00p | 140101 |
| 17/12/2020 | 6.00p | 6.10p | 6.00p | 6.00p | 212 |
| 16/12/2020 | 6.05p | 6.05p | 5.80p | 6.00p | 12000 |
| 15/12/2020 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 14/12/2020 | 6.05p | 6.22p | 6.05p | 6.05p | 26867 |
| 11/12/2020 | 6.05p | 6.22p | 6.05p | 6.05p | 169154 |
| 10/12/2020 | 6.05p | 6.25p | 5.83p | 6.25p | 210348 |
| 09/12/2020 | 6.05p | 6.22p | 6.00p | 6.00p | 219108 |
| 08/12/2020 | 5.90p | 6.15p | 5.90p | 6.05p | 648723 |
| 07/12/2020 | 5.75p | 6.14p | 5.50p | 5.90p | 628417 |
| 04/12/2020 | 5.75p | 5.98p | 5.75p | 5.75p | 2500 |
| 03/12/2020 | 5.75p | 6.00p | 5.68p | 5.75p | 183248 |
| 02/12/2020 | 5.75p | 5.88p | 5.75p | 5.75p | 192822 |
| 01/12/2020 | 5.75p | 5.99p | 5.75p | 5.75p | 140921 |
| 30/11/2020 | 5.75p | 6.00p | 5.58p | 6.00p | 2530 |
| 27/11/2020 | 5.75p | 5.99p | 5.58p | 5.75p | 6502 |
| 26/11/2020 | 6.00p | 6.08p | 5.75p | 5.75p | 326112 |
| 25/11/2020 | 6.00p | 6.08p | 6.00p | 6.00p | 15000 |
| 24/11/2020 | 6.00p | 6.10p | 5.75p | 6.00p | 79403 |
| 23/11/2020 | 6.00p | 6.00p | 5.78p | 6.00p | 7500 |
| 20/11/2020 | 6.13p | 6.13p | 5.75p | 6.00p | 11345 |
| 19/11/2020 | 6.13p | 6.13p | 6.00p | 6.13p | 25500 |
| 18/11/2020 | 6.25p | 6.40p | 6.13p | 6.13p | 323134 |
| 17/11/2020 | 6.35p | 6.50p | 6.10p | 6.50p | 100100 |
| 16/11/2020 | 6.25p | 6.40p | 6.11p | 6.35p | 126562 |
| 13/11/2020 | 6.13p | 6.25p | 6.02p | 6.25p | 164672 |
| 12/11/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 4250 |
| 10/11/2020 | 6.30p | 6.39p | 5.95p | 6.25p | 396218 |
| 09/11/2020 | 5.65p | 6.75p | 5.65p | 6.30p | 1462098 |
| 06/11/2020 | 5.80p | 5.80p | 5.30p | 5.65p | 689099 |
| 05/11/2020 | 5.85p | 5.85p | 5.60p | 5.80p | 321167 |
| 04/11/2020 | 5.75p | 5.85p | 5.75p | 5.85p | 0 |
| 03/11/2020 | 5.85p | 5.85p | 5.75p | 5.85p | 49652 |
| 02/11/2020 | 5.90p | 5.90p | 5.70p | 5.85p | 73082 |
| 30/10/2020 | 5.85p | 5.90p | 5.60p | 5.90p | 74571 |
| 29/10/2020 | 5.85p | 5.90p | 5.85p | 5.90p | 0 |
| 28/10/2020 | 5.85p | 5.90p | 5.70p | 5.90p | 10000 |
| 27/10/2020 | 5.85p | 5.90p | 5.70p | 5.90p | 35000 |
| 26/10/2020 | 5.85p | 5.90p | 5.70p | 5.90p | 25000 |
| 23/10/2020 | 6.00p | 6.08p | 5.50p | 5.90p | 583148 |
| 22/10/2020 | 6.15p | 6.17p | 5.50p | 6.00p | 278009 |
| 21/10/2020 | 6.15p | 6.15p | 6.00p | 6.15p | 132094 |
| 20/10/2020 | 6.35p | 6.35p | 6.00p | 6.15p | 137859 |
| 19/10/2020 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 16/10/2020 | 6.35p | 6.40p | 6.13p | 6.35p | 25651 |
| 15/10/2020 | 6.30p | 6.35p | 6.30p | 6.35p | 0 |
| 14/10/2020 | 6.15p | 6.48p | 6.15p | 6.30p | 555092 |
| 13/10/2020 | 6.05p | 6.27p | 6.05p | 6.15p | 41960 |
| 12/10/2020 | 6.30p | 6.30p | 5.80p | 6.05p | 327095 |
| 09/10/2020 | 6.50p | 6.50p | 6.05p | 6.30p | 455056 |
| 08/10/2020 | 6.75p | 6.75p | 6.25p | 6.50p | 65983 |
| 07/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 37413 |
| 06/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 56246 |
| 05/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 34838 |
| 02/10/2020 | 6.75p | 6.75p | 6.73p | 6.75p | 59810 |
| 01/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 117015 |
| 30/09/2020 | 6.50p | 6.75p | 6.50p | 6.75p | 5418 |
| 29/09/2020 | 6.63p | 6.63p | 6.25p | 6.50p | 1428232 |
| 28/09/2020 | 6.50p | 6.63p | 6.50p | 6.63p | 50000 |
| 25/09/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 1915 |
| 24/09/2020 | 6.63p | 6.68p | 6.63p | 6.63p | 360000 |
| 23/09/2020 | 6.63p | 6.68p | 6.63p | 6.63p | 1000 |
| 22/09/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/09/2020 | 6.90p | 6.90p | 6.50p | 6.63p | 143881 |
| 18/09/2020 | 6.90p | 6.99p | 6.90p | 6.90p | 21474 |
| 17/09/2020 | 6.90p | 6.90p | 6.67p | 6.90p | 6648 |
| 16/09/2020 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 15/09/2020 | 6.90p | 6.99p | 6.65p | 6.90p | 8096 |
| 14/09/2020 | 6.90p | 7.00p | 6.67p | 6.90p | 60385 |
| 11/09/2020 | 6.90p | 7.00p | 6.90p | 6.90p | 5000 |
| 10/09/2020 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 09/09/2020 | 6.90p | 7.00p | 6.67p | 6.90p | 49688 |
| 08/09/2020 | 7.00p | 7.00p | 6.52p | 6.90p | 1068948 |
| 07/09/2020 | 7.25p | 7.25p | 6.88p | 7.00p | 452081 |
| 04/09/2020 | 7.35p | 7.35p | 7.01p | 7.25p | 114401 |
| 03/09/2020 | 7.35p | 7.35p | 7.10p | 7.35p | 22000 |
| 02/09/2020 | 7.35p | 7.35p | 7.10p | 7.35p | 52257 |
| 01/09/2020 | 7.35p | 7.36p | 7.17p | 7.35p | 254358 |
| 31/08/2020 | 7.25p | 7.49p | 7.25p | 7.35p | 468767 |
| 28/08/2020 | 7.25p | 7.49p | 7.25p | 7.35p | 468767 |
| 27/08/2020 | 7.25p | 7.43p | 7.25p | 7.25p | 19960 |
| 26/08/2020 | 7.10p | 7.49p | 7.07p | 7.25p | 283801 |
| 25/08/2020 | 6.75p | 7.35p | 6.75p | 7.10p | 1121302 |
| 24/08/2020 | 6.63p | 7.00p | 6.63p | 6.75p | 458289 |
| 21/08/2020 | 6.63p | 6.75p | 6.63p | 6.63p | 451307 |
| 20/08/2020 | 6.63p | 6.75p | 6.63p | 6.63p | 1655124 |
| 19/08/2020 | 7.05p | 7.10p | 6.63p | 6.63p | 1986999 |
| 18/08/2020 | 7.25p | 8.00p | 7.05p | 7.05p | 1024000 |
| 17/08/2020 | 7.25p | 7.25p | 7.01p | 7.25p | 290 |
| 14/08/2020 | 7.25p | 7.25p | 7.01p | 7.25p | 65 |
| 13/08/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 1648 |
| 12/08/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/08/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/08/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 71676 |
| 07/08/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 06/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/08/2020 | 7.65p | 7.65p | 7.10p | 7.50p | 94569 |
| 04/08/2020 | 8.00p | 8.00p | 7.50p | 7.65p | 50000 |
| 03/08/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 43170 |
| 31/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/07/2020 | 8.00p | 8.00p | 7.52p | 8.00p | 25000 |
| 28/07/2020 | 8.00p | 8.00p | 7.52p | 8.00p | 11049 |
| 27/07/2020 | 8.00p | 8.00p | 7.52p | 8.00p | 13982 |
| 24/07/2020 | 8.00p | 8.15p | 7.73p | 8.00p | 35872 |
| 23/07/2020 | 8.00p | 8.00p | 7.80p | 8.00p | 3000 |
| 22/07/2020 | 8.00p | 8.18p | 8.00p | 8.00p | 6367 |
| 21/07/2020 | 8.00p | 8.18p | 7.72p | 8.00p | 102500 |
| 20/07/2020 | 8.00p | 8.40p | 7.65p | 8.00p | 33628 |
| 17/07/2020 | 8.00p | 8.47p | 8.00p | 8.00p | 13622 |
| 16/07/2020 | 7.50p | 8.35p | 7.50p | 8.00p | 117036 |
| 15/07/2020 | 7.50p | 7.57p | 7.50p | 7.50p | 4000 |
| 14/07/2020 | 7.75p | 7.75p | 7.44p | 7.50p | 81000 |
| 13/07/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 5000 |
| 10/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/07/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 10000 |
| 08/07/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 13000 |
| 07/07/2020 | 7.50p | 7.99p | 7.50p | 7.75p | 438 |
| 06/07/2020 | 7.50p | 7.55p | 7.50p | 7.50p | 10000 |
| 03/07/2020 | 7.50p | 7.99p | 7.50p | 7.50p | 29190 |
| 02/07/2020 | 7.70p | 8.00p | 7.50p | 7.50p | 104925 |
| 01/07/2020 | 7.50p | 7.60p | 7.00p | 7.60p | 165229 |
| 30/06/2020 | 7.75p | 8.00p | 6.50p | 7.50p | 103474 |
| 29/06/2020 | 7.50p | 8.68p | 7.33p | 7.75p | 318473 |
| 26/06/2020 | 7.25p | 7.25p | 6.75p | 7.00p | 51382 |
| 25/06/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/06/2020 | 7.25p | 7.35p | 6.75p | 7.25p | 239100 |
| 23/06/2020 | 7.25p | 7.25p | 6.83p | 7.25p | 14157 |
| 22/06/2020 | 7.25p | 7.44p | 6.83p | 7.25p | 7667 |
| 19/06/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 189625 |
| 18/06/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/06/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 13793 |
| 16/06/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 15672 |
| 15/06/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 9055 |
| 12/06/2020 | 7.25p | 7.25p | 6.90p | 7.25p | 99916 |
| 11/06/2020 | 7.28p | 7.75p | 7.28p | 7.28p | 5000 |
| 10/06/2020 | 6.85p | 7.46p | 6.80p | 7.28p | 174216 |
| 09/06/2020 | 6.75p | 7.00p | 6.75p | 6.85p | 210649 |
| 08/06/2020 | 6.75p | 6.98p | 6.52p | 6.75p | 19306 |
| 05/06/2020 | 6.75p | 6.90p | 6.75p | 6.75p | 7898 |
| 04/06/2020 | 6.75p | 7.00p | 6.75p | 6.75p | 31538 |
| 03/06/2020 | 6.75p | 6.90p | 6.75p | 6.75p | 3493 |
| 02/06/2020 | 7.13p | 7.13p | 6.50p | 6.75p | 666595 |
| 29/05/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 28/05/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 27/05/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 100000 |
| 26/05/2020 | 7.20p | 7.35p | 7.20p | 7.20p | 14612 |
| 25/05/2020 | 6.88p | 7.48p | 6.88p | 7.20p | 137277 |
| 22/05/2020 | 6.88p | 7.48p | 6.88p | 7.20p | 137277 |
| 21/05/2020 | 6.75p | 6.88p | 6.75p | 6.88p | 0 |
| 20/05/2020 | 6.75p | 6.95p | 6.75p | 6.75p | 7199 |
| 19/05/2020 | 6.63p | 6.88p | 6.63p | 6.75p | 57957 |
| 18/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 15/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 14/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 13/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 12/05/2020 | 6.38p | 6.38p | 6.00p | 6.38p | 1000 |
| 11/05/2020 | 6.38p | 6.66p | 6.38p | 6.38p | 2000 |
| 08/05/2020 | 6.75p | 6.95p | 6.38p | 6.38p | 662038 |
| 07/05/2020 | 6.75p | 6.95p | 6.38p | 6.38p | 662038 |
| 06/05/2020 | 6.13p | 7.00p | 6.13p | 6.75p | 591617 |
| 05/05/2020 | 5.75p | 6.00p | 5.75p | 6.00p | 1525000 |
| 04/05/2020 | 5.75p | 5.90p | 5.75p | 5.75p | 425317 |
| 01/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 30000 |
| 30/04/2020 | 5.75p | 5.88p | 5.75p | 5.75p | 112070 |
| 29/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 27030 |
| 28/04/2020 | 5.88p | 5.88p | 5.69p | 5.75p | 10000 |
| 27/04/2020 | 5.88p | 5.88p | 5.56p | 5.88p | 50000 |
| 24/04/2020 | 5.88p | 5.88p | 5.59p | 5.88p | 38524 |
| 23/04/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/04/2020 | 5.88p | 6.20p | 5.88p | 5.88p | 1050 |
| 21/04/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 20/04/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 17/04/2020 | 6.00p | 6.13p | 5.88p | 5.88p | 220000 |
| 16/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/04/2020 | 5.75p | 6.00p | 5.64p | 6.00p | 181983 |
| 13/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 60000 |
| 10/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 60000 |
| 09/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 60000 |
| 08/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/04/2020 | 5.75p | 5.77p | 5.50p | 5.75p | 118297 |
| 06/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/04/2020 | 5.75p | 5.84p | 5.50p | 5.75p | 61589 |
| 02/04/2020 | 5.55p | 5.84p | 5.55p | 5.75p | 12000 |
| 01/04/2020 | 5.08p | 5.55p | 5.08p | 5.55p | 179761 |
| 31/03/2020 | 4.50p | 5.27p | 4.50p | 5.08p | 621913 |
| 30/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/03/2020 | 4.75p | 4.88p | 4.22p | 4.50p | 108107 |
| 25/03/2020 | 4.75p | 4.90p | 4.75p | 4.75p | 60000 |
| 24/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/03/2020 | 4.50p | 5.00p | 4.15p | 4.75p | 177326 |
| 20/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/03/2020 | 4.50p | 4.78p | 4.15p | 4.50p | 37573 |
| 17/03/2020 | 4.35p | 4.50p | 4.25p | 4.50p | 0 |
| 16/03/2020 | 5.50p | 5.50p | 3.88p | 4.25p | 300635 |
| 13/03/2020 | 5.50p | 5.90p | 5.50p | 5.50p | 33797 |
*Close Price adjusted for both dividends and splits