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 |
|---|---|---|---|---|---|
| 05/06/2019 | 5.50p | 5.97p | 5.01p | 5.50p | 176393 |
| 04/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/05/2019 | 5.50p | 5.50p | 5.01p | 5.50p | 48580 |
| 29/05/2019 | 5.50p | 5.50p | 5.20p | 5.50p | 100166 |
| 28/05/2019 | 5.50p | 6.00p | 5.01p | 5.50p | 91911 |
| 24/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/05/2019 | 5.50p | 5.80p | 5.50p | 5.50p | 2586 |
| 22/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/05/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 74571 |
| 20/05/2019 | 5.50p | 5.50p | 5.01p | 5.50p | 14914 |
| 17/05/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 7199 |
| 16/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 7240 |
| 15/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 186427 |
| 14/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 125000 |
| 03/05/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 149571 |
| 02/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 186427 |
| 01/05/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 74571 |
| 30/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/04/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 111856 |
| 26/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 57000 |
| 24/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 74571 |
| 23/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/04/2019 | 5.50p | 5.50p | 5.05p | 5.30p | 112285 |
| 17/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 94571 |
| 16/04/2019 | 5.50p | 5.50p | 5.12p | 5.50p | 81856 |
| 15/04/2019 | 5.50p | 5.88p | 5.30p | 5.50p | 108000 |
| 12/04/2019 | 5.50p | 5.88p | 5.50p | 5.50p | 10198 |
| 11/04/2019 | 5.63p | 6.23p | 5.30p | 5.50p | 101080 |
| 10/04/2019 | 5.63p | 6.00p | 5.55p | 5.63p | 213212 |
| 09/04/2019 | 5.50p | 6.87p | 5.50p | 5.63p | 170333 |
| 08/04/2019 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
| 05/04/2019 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
| 04/04/2019 | 5.20p | 5.30p | 4.71p | 5.20p | 31625 |
| 03/04/2019 | 5.05p | 5.20p | 4.70p | 5.20p | 18000 |
| 02/04/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 01/04/2019 | 5.05p | 5.05p | 4.60p | 5.05p | 70000 |
| 29/03/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 28/03/2019 | 5.50p | 5.50p | 5.05p | 5.05p | 0 |
| 27/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 100000 |
| 25/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/03/2019 | 5.50p | 5.68p | 5.50p | 5.50p | 1100 |
| 21/03/2019 | 5.50p | 5.50p | 5.40p | 5.50p | 100000 |
| 20/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/03/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 5675 |
| 18/03/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 21856 |
| 15/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/03/2019 | 6.00p | 6.00p | 5.50p | 5.50p | 8482 |
| 13/03/2019 | 6.00p | 6.00p | 5.51p | 6.00p | 6000 |
| 12/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/03/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 111856 |
| 04/03/2019 | 5.70p | 6.67p | 5.70p | 5.70p | 74794 |
| 01/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 28/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 27/02/2019 | 5.70p | 5.70p | 5.21p | 5.70p | 10000 |
| 26/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 25/02/2019 | 5.70p | 5.80p | 5.70p | 5.70p | 86000 |
| 22/02/2019 | 5.70p | 5.85p | 5.20p | 5.70p | 56423 |
| 21/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 20/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 19/02/2019 | 5.75p | 5.75p | 5.70p | 5.70p | 0 |
| 18/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/02/2019 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 14/02/2019 | 5.80p | 5.80p | 5.21p | 5.75p | 50000 |
| 13/02/2019 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 12/02/2019 | 5.80p | 5.80p | 5.30p | 5.80p | 74571 |
| 11/02/2019 | 5.75p | 5.80p | 5.75p | 5.80p | 0 |
| 08/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/02/2019 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 05/02/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 23104 |
| 04/02/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 61856 |
| 01/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/01/2019 | 5.80p | 6.17p | 5.80p | 6.00p | 10000 |
| 25/01/2019 | 5.50p | 5.97p | 5.50p | 5.80p | 10000 |
| 24/01/2019 | 5.15p | 5.50p | 5.15p | 5.50p | 28192 |
| 23/01/2019 | 5.15p | 5.47p | 5.15p | 5.15p | 36000 |
| 22/01/2019 | 5.15p | 5.15p | 4.81p | 5.15p | 45000 |
| 21/01/2019 | 5.10p | 5.15p | 5.10p | 5.15p | 0 |
| 18/01/2019 | 5.00p | 5.00p | 4.60p | 5.00p | 37285 |
| 17/01/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/01/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/01/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/01/2019 | 5.00p | 5.00p | 4.45p | 5.00p | 45000 |
| 11/01/2019 | 5.00p | 5.00p | 4.61p | 5.00p | 20000 |
| 10/01/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/01/2019 | 4.90p | 5.00p | 4.90p | 5.00p | 100000 |
| 08/01/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 07/01/2019 | 4.90p | 5.00p | 4.90p | 4.90p | 5000 |
| 04/01/2019 | 4.90p | 4.90p | 4.65p | 4.90p | 10000 |
| 03/01/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 02/01/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 31/12/2018 | 4.70p | 4.99p | 4.70p | 4.90p | 7695 |
| 28/12/2018 | 4.65p | 4.90p | 4.65p | 4.70p | 220264 |
| 27/12/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 24/12/2018 | 4.65p | 4.80p | 4.48p | 4.65p | 14901 |
| 21/12/2018 | 4.65p | 4.65p | 4.48p | 4.65p | 20500 |
| 20/12/2018 | 4.70p | 4.70p | 4.10p | 4.65p | 220911 |
| 19/12/2018 | 5.10p | 5.10p | 4.64p | 4.70p | 50000 |
| 18/12/2018 | 5.10p | 5.10p | 4.70p | 5.10p | 1702 |
| 17/12/2018 | 5.10p | 5.10p | 4.50p | 5.10p | 84571 |
| 14/12/2018 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 13/12/2018 | 5.05p | 5.05p | 5.00p | 5.05p | 20000 |
| 12/12/2018 | 5.50p | 5.50p | 5.05p | 5.05p | 4500 |
| 11/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 600000 |
| 10/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 300000 |
| 07/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/12/2018 | 5.50p | 5.50p | 4.50p | 5.50p | 14542 |
| 04/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/12/2018 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/11/2018 | 5.50p | 5.50p | 5.07p | 5.50p | 626667 |
| 29/11/2018 | 5.88p | 5.88p | 5.50p | 5.50p | 37285 |
| 28/11/2018 | 6.03p | 6.03p | 5.50p | 5.88p | 45000 |
| 27/11/2018 | 6.15p | 6.15p | 5.80p | 6.03p | 40000 |
| 26/11/2018 | 6.25p | 6.25p | 6.15p | 6.15p | 0 |
| 23/11/2018 | 6.35p | 6.35p | 6.00p | 6.35p | 52285 |
| 22/11/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 21/11/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 20/11/2018 | 6.35p | 6.35p | 6.00p | 6.35p | 10000 |
| 19/11/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 16/11/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 15/11/2018 | 6.43p | 6.43p | 6.10p | 6.35p | 39871 |
| 14/11/2018 | 6.43p | 6.43p | 6.17p | 6.43p | 100000 |
| 13/11/2018 | 6.43p | 6.43p | 6.00p | 6.43p | 60000 |
| 12/11/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 09/11/2018 | 6.43p | 6.43p | 6.26p | 6.43p | 1413 |
| 08/11/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 07/11/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 06/11/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 05/11/2018 | 6.43p | 6.43p | 6.26p | 6.43p | 15889 |
| 02/11/2018 | 6.43p | 6.43p | 6.10p | 6.43p | 6250 |
| 01/11/2018 | 6.43p | 6.43p | 6.10p | 6.43p | 8767 |
| 31/10/2018 | 6.43p | 6.43p | 6.26p | 6.43p | 50000 |
| 30/10/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 29/10/2018 | 6.43p | 6.43p | 6.10p | 6.43p | 3090 |
| 26/10/2018 | 6.43p | 6.43p | 6.37p | 6.43p | 10000 |
| 25/10/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 24/10/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 23/10/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 22/10/2018 | 6.43p | 6.72p | 6.43p | 6.43p | 800 |
| 19/10/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 18/10/2018 | 6.38p | 6.43p | 6.03p | 6.43p | 155000 |
| 17/10/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 16/10/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 15/10/2018 | 6.50p | 6.50p | 6.03p | 6.38p | 19814 |
| 12/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/10/2018 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 10/10/2018 | 6.25p | 6.25p | 6.15p | 6.25p | 14914 |
| 09/10/2018 | 6.25p | 6.37p | 6.25p | 6.25p | 100000 |
| 08/10/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 98767 |
| 05/10/2018 | 6.25p | 6.25p | 6.13p | 6.25p | 56500 |
| 04/10/2018 | 6.40p | 6.40p | 6.22p | 6.25p | 20000 |
| 03/10/2018 | 6.40p | 6.40p | 6.13p | 6.40p | 167290 |
| 02/10/2018 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 01/10/2018 | 6.25p | 6.40p | 6.15p | 6.40p | 11100 |
| 28/09/2018 | 6.75p | 6.75p | 5.80p | 6.25p | 709028 |
| 27/09/2018 | 6.75p | 6.75p | 6.30p | 6.75p | 57449 |
| 26/09/2018 | 6.75p | 6.75p | 6.00p | 6.75p | 90000 |
| 25/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 100000 |
| 24/09/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 4244 |
| 21/09/2018 | 6.75p | 6.82p | 6.75p | 6.75p | 5000 |
| 20/09/2018 | 7.00p | 7.00p | 6.65p | 6.75p | 120000 |
| 19/09/2018 | 7.00p | 7.40p | 7.00p | 7.25p | 112756 |
| 18/09/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/09/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/09/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/09/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/09/2018 | 6.75p | 7.00p | 6.75p | 7.00p | 0 |
| 11/09/2018 | 6.75p | 6.95p | 6.61p | 6.75p | 112538 |
| 10/09/2018 | 6.75p | 6.96p | 6.50p | 6.75p | 161369 |
| 07/09/2018 | 7.00p | 7.00p | 6.65p | 6.75p | 233285 |
| 06/09/2018 | 7.00p | 7.00p | 6.65p | 7.00p | 17122 |
| 05/09/2018 | 7.00p | 7.00p | 6.52p | 7.00p | 72425 |
| 04/09/2018 | 7.38p | 7.49p | 6.93p | 7.00p | 70259 |
| 03/09/2018 | 7.38p | 7.38p | 7.11p | 7.38p | 50000 |
| 31/08/2018 | 9.00p | 9.00p | 6.85p | 7.38p | 385638 |
| 30/08/2018 | 10.38p | 10.38p | 10.06p | 10.38p | 9918 |
| 29/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 25000 |
| 28/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 19715 |
| 24/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 15000 |
| 23/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 9111 |
| 22/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 21/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 20/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
*Close Price adjusted for both dividends and splits