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 |
|---|---|---|---|---|---|
| 12/03/2020 | 5.50p | 5.50p | 5.20p | 5.50p | 20000 |
| 11/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/03/2020 | 5.35p | 5.50p | 5.35p | 5.50p | 0 |
| 09/03/2020 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 06/03/2020 | 5.50p | 5.60p | 5.00p | 5.35p | 153753 |
| 05/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 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 | 5.70p | 5.02p | 5.50p | 59983 |
| 28/02/2020 | 5.50p | 5.97p | 5.50p | 5.50p | 309 |
| 27/02/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/02/2020 | 6.00p | 6.00p | 5.50p | 5.50p | 571 |
| 25/02/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 77051 |
| 24/02/2020 | 6.00p | 6.14p | 5.50p | 6.00p | 44286 |
| 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 | 6.25p | 5.60p | 6.00p | 26191 |
| 14/02/2020 | 6.00p | 6.00p | 5.60p | 5.75p | 103333 |
| 13/02/2020 | 5.75p | 6.18p | 5.60p | 6.00p | 130340 |
| 12/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/02/2020 | 6.00p | 6.00p | 5.50p | 5.75p | 9989 |
| 10/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 30799 |
| 07/02/2020 | 5.75p | 6.00p | 5.50p | 6.00p | 101289 |
| 06/02/2020 | 5.63p | 5.75p | 5.63p | 5.75p | 100000 |
| 05/02/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 04/02/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/02/2020 | 5.50p | 5.63p | 5.27p | 5.63p | 100000 |
| 31/01/2020 | 5.75p | 5.94p | 5.50p | 5.75p | 168425 |
| 30/01/2020 | 5.50p | 5.85p | 5.50p | 5.75p | 7000 |
| 29/01/2020 | 5.50p | 5.70p | 5.50p | 5.50p | 57762 |
| 28/01/2020 | 5.50p | 5.70p | 5.32p | 5.50p | 100000 |
| 27/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/01/2020 | 5.50p | 5.70p | 5.30p | 5.50p | 90000 |
| 23/01/2020 | 5.50p | 6.00p | 5.50p | 5.50p | 1637111 |
| 22/01/2020 | 5.50p | 5.50p | 5.27p | 5.50p | 46474 |
| 21/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/01/2020 | 5.50p | 5.50p | 5.32p | 5.50p | 75000 |
| 17/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/01/2020 | 5.50p | 5.50p | 5.32p | 5.50p | 1155 |
| 15/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/01/2020 | 5.50p | 5.90p | 5.50p | 5.50p | 601 |
| 08/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/01/2020 | 5.05p | 5.90p | 5.05p | 5.50p | 300000 |
| 06/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 02/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 01/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 31/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 30/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 27/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 26/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 25/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 24/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 23/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 20/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 19/12/2019 | 5.05p | 5.50p | 5.05p | 5.05p | 50000 |
| 18/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 17/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 16/12/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 19866 |
| 13/12/2019 | 5.05p | 5.08p | 5.05p | 5.05p | 200000 |
| 12/12/2019 | 5.05p | 5.15p | 5.05p | 5.05p | 0 |
| 11/12/2019 | 5.05p | 5.15p | 5.05p | 5.15p | 10134 |
| 10/12/2019 | 5.30p | 5.30p | 5.05p | 5.05p | 30000 |
| 09/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 06/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 05/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 04/12/2019 | 5.30p | 5.30p | 5.15p | 5.30p | 268 |
| 03/12/2019 | 5.30p | 5.30p | 4.80p | 5.30p | 219316 |
| 02/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 29/11/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 28/11/2019 | 5.30p | 5.30p | 5.15p | 5.30p | 10000 |
| 27/11/2019 | 5.30p | 5.30p | 5.15p | 5.30p | 219 |
| 26/11/2019 | 5.45p | 5.50p | 5.30p | 5.30p | 0 |
| 25/11/2019 | 4.70p | 5.50p | 4.70p | 5.50p | 249000 |
| 22/11/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 21/11/2019 | 4.10p | 4.87p | 4.10p | 4.70p | 184328 |
| 20/11/2019 | 4.80p | 4.80p | 3.13p | 4.10p | 503707 |
| 19/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 18/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 15/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 14/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 13/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 12/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 11/11/2019 | 4.80p | 4.80p | 4.30p | 4.80p | 2201 |
| 08/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 07/11/2019 | 4.80p | 4.80p | 4.50p | 4.80p | 80000 |
| 06/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 05/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 04/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 01/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 31/10/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 30/10/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 29/10/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 28/10/2019 | 4.80p | 4.80p | 4.30p | 4.80p | 10198 |
| 25/10/2019 | 4.80p | 4.80p | 4.40p | 4.80p | 6141 |
| 24/10/2019 | 4.90p | 4.90p | 4.80p | 4.80p | 0 |
| 23/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 22/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 21/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 18/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 17/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 16/10/2019 | 4.80p | 4.90p | 4.80p | 4.90p | 0 |
| 15/10/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 14/10/2019 | 4.85p | 4.85p | 4.40p | 4.85p | 1000 |
| 11/10/2019 | 4.70p | 4.85p | 4.40p | 4.85p | 31000 |
| 10/10/2019 | 5.00p | 5.00p | 4.44p | 4.70p | 250000 |
| 09/10/2019 | 5.00p | 5.00p | 4.50p | 5.00p | 21000 |
| 08/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/10/2019 | 5.00p | 5.00p | 4.60p | 5.00p | 43996 |
| 03/10/2019 | 5.00p | 5.06p | 5.00p | 5.00p | 19681 |
| 02/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/09/2019 | 5.00p | 5.00p | 4.76p | 5.00p | 10000 |
| 26/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 250000 |
| 18/09/2019 | 5.00p | 5.00p | 4.75p | 5.00p | 4667 |
| 17/09/2019 | 5.05p | 5.05p | 5.00p | 5.00p | 250000 |
| 16/09/2019 | 5.05p | 5.19p | 5.05p | 5.05p | 142893 |
| 13/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 12/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 11/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 10/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 09/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 06/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 2000 |
| 05/09/2019 | 5.05p | 5.19p | 5.05p | 5.05p | 28775 |
| 04/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/09/2019 | 5.50p | 5.50p | 5.05p | 5.05p | 0 |
| 02/09/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/08/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 7240 |
| 21/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/08/2019 | 5.50p | 5.65p | 5.00p | 5.50p | 1619699 |
| 16/08/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 11984 |
| 15/08/2019 | 5.50p | 5.65p | 5.50p | 5.50p | 39500 |
| 14/08/2019 | 5.70p | 5.70p | 5.50p | 5.50p | 0 |
| 13/08/2019 | 5.70p | 5.70p | 5.20p | 5.70p | 10000 |
| 12/08/2019 | 5.50p | 5.70p | 5.50p | 5.70p | 82438 |
| 09/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/08/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 52199 |
| 06/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/08/2019 | 6.00p | 6.00p | 5.20p | 5.50p | 40000 |
| 02/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/07/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 1145500 |
| 25/07/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 11487 |
| 24/07/2019 | 6.00p | 6.00p | 5.80p | 6.00p | 2000 |
| 23/07/2019 | 6.00p | 6.00p | 5.60p | 5.80p | 33000 |
| 22/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/07/2019 | 6.00p | 6.00p | 5.83p | 6.00p | 10000 |
| 17/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/07/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 1450081 |
| 12/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 102000 |
| 11/07/2019 | 6.00p | 6.05p | 6.00p | 6.00p | 37285 |
| 10/07/2019 | 7.00p | 7.00p | 6.00p | 6.00p | 304189 |
| 09/07/2019 | 7.00p | 7.50p | 6.88p | 7.00p | 14626 |
| 08/07/2019 | 7.00p | 7.00p | 6.88p | 7.00p | 15000 |
| 05/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/07/2019 | 7.00p | 7.00p | 6.88p | 7.00p | 23282 |
| 01/07/2019 | 6.50p | 7.30p | 6.50p | 7.00p | 18000 |
| 28/06/2019 | 6.50p | 6.50p | 6.33p | 6.50p | 1500 |
| 27/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 100000 |
| 25/06/2019 | 6.30p | 6.80p | 6.25p | 6.50p | 126500 |
| 24/06/2019 | 6.00p | 6.50p | 6.00p | 6.15p | 30000 |
| 21/06/2019 | 6.00p | 6.05p | 6.00p | 6.00p | 9254 |
| 20/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 110388 |
| 19/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/06/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 1000 |
| 17/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/06/2019 | 6.00p | 6.40p | 5.67p | 6.00p | 57000 |
| 13/06/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 25000 |
| 12/06/2019 | 5.80p | 6.00p | 5.50p | 6.00p | 227199 |
| 11/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/06/2019 | 5.50p | 6.00p | 5.05p | 6.00p | 60109 |
| 07/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
*Close Price adjusted for both dividends and splits