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:
- Hold Intertek Group (ITRK) by Shore Capital
- Buy GB Group (GBG) by Shore Capital
- Hold Avon Technologies (AVON) by Shore Capital
- Buy Judges Scientific (JDG) by Berenberg
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Hold Diploma (DPLM) by Shore Capital
- Avoid Streaksai (STK) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Nigel Somerville in ShareProphets
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Equal Weight Standard Chartered (STAN) by Barclays
- Avoid Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Buy Diploma (DPLM) by Stephen Wright in The Motley Fool
- Avoid Judges Scientific (JDG) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Neutral Smith (DS) (SMDS) by Davy
- Buy Genuit Group (GEN) by Jefferies
- Neutral Genuit Group (GEN) by JP Morgan
- Hold Ashmore Group (ASHM) by Deutsche Bank
Ocean Outdoor Limited NPV (DI) (OOUT) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 92 |
| 19/09/2019 | 7.85p | 7.90p | 7.65p | 7.75p | 75327 |
| 18/09/2019 | 7.85p | 7.85p | 7.80p | 7.80p | 606 |
| 17/09/2019 | 7.95p | 7.95p | 7.85p | 7.85p | 31297 |
| 16/09/2019 | 8.00p | 8.00p | 7.80p | 7.85p | 22778 |
| 13/09/2019 | 7.85p | 7.88p | 7.88p | 7.88p | 0 |
| 12/09/2019 | 7.85p | 7.88p | 7.88p | 7.88p | 0 |
| 11/09/2019 | 7.85p | 7.88p | 7.88p | 7.88p | 0 |
| 10/09/2019 | 7.85p | 7.88p | 7.88p | 7.88p | 0 |
| 09/09/2019 | 7.85p | 7.88p | 7.85p | 7.88p | 41 |
| 06/09/2019 | 7.70p | 7.80p | 7.70p | 7.80p | 38 |
| 05/09/2019 | 7.90p | 7.90p | 7.75p | 7.85p | 90011 |
| 04/09/2019 | 7.80p | 7.85p | 7.80p | 7.85p | 0 |
| 03/09/2019 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 02/09/2019 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 30/08/2019 | 7.80p | 7.80p | 7.80p | 7.80p | 2010 |
| 29/08/2019 | 7.70p | 7.80p | 7.80p | 7.80p | 0 |
| 28/08/2019 | 7.70p | 7.80p | 7.78p | 7.80p | 0 |
| 27/08/2019 | 7.70p | 7.78p | 7.78p | 7.78p | 0 |
| 23/08/2019 | 7.70p | 7.78p | 7.78p | 7.78p | 0 |
| 22/08/2019 | 7.70p | 7.78p | 7.70p | 7.78p | 1303752 |
| 21/08/2019 | 7.80p | 7.85p | 7.78p | 7.78p | 6215 |
| 20/08/2019 | 7.80p | 7.80p | 7.80p | 7.80p | 680675 |
| 19/08/2019 | 7.60p | 7.70p | 7.60p | 7.70p | 40 |
| 16/08/2019 | 7.60p | 7.70p | 7.60p | 7.70p | 399 |
| 15/08/2019 | 7.60p | 7.68p | 7.60p | 7.68p | 2569 |
| 14/08/2019 | 7.60p | 7.70p | 7.60p | 7.70p | 51 |
| 13/08/2019 | 7.55p | 7.80p | 7.55p | 7.70p | 2522 |
| 12/08/2019 | 7.70p | 7.70p | 7.60p | 7.70p | 1981 |
| 09/08/2019 | 7.80p | 7.80p | 7.75p | 7.75p | 99029 |
| 08/08/2019 | 7.75p | 7.75p | 7.65p | 7.72p | 4628 |
| 07/08/2019 | 7.60p | 7.70p | 7.70p | 7.70p | 0 |
| 06/08/2019 | 7.60p | 7.70p | 7.60p | 7.70p | 178 |
| 05/08/2019 | 7.75p | 7.70p | 7.68p | 7.68p | 0 |
| 02/08/2019 | 7.75p | 7.80p | 7.65p | 7.70p | 6866 |
| 01/08/2019 | 7.80p | 7.80p | 7.72p | 7.72p | 64383 |
| 31/07/2019 | 7.65p | 7.70p | 7.65p | 7.70p | 33 |
| 30/07/2019 | 7.75p | 7.72p | 7.72p | 7.72p | 0 |
| 29/07/2019 | 7.75p | 7.72p | 7.70p | 7.72p | 0 |
| 26/07/2019 | 7.75p | 7.75p | 7.70p | 7.70p | 6414 |
| 25/07/2019 | 7.70p | 7.75p | 7.70p | 7.75p | 32 |
| 24/07/2019 | 7.70p | 7.70p | 7.70p | 7.70p | 2387 |
| 23/07/2019 | 7.70p | 7.72p | 7.70p | 7.72p | 33 |
| 22/07/2019 | 7.74p | 7.74p | 7.70p | 7.70p | 3250 |
| 19/07/2019 | 7.60p | 7.65p | 7.50p | 7.65p | 2663 |
| 18/07/2019 | 7.60p | 7.70p | 7.60p | 7.70p | 446 |
| 17/07/2019 | 7.70p | 7.75p | 7.70p | 7.75p | 2039 |
| 16/07/2019 | 7.80p | 7.80p | 7.75p | 7.75p | 15681 |
| 15/07/2019 | 7.65p | 7.70p | 7.65p | 7.70p | 33 |
| 12/07/2019 | 7.65p | 7.78p | 7.65p | 7.78p | 52 |
| 11/07/2019 | 7.70p | 7.70p | 7.65p | 7.70p | 30276 |
| 10/07/2019 | 7.70p | 7.80p | 7.70p | 7.80p | 51 |
| 09/07/2019 | 7.75p | 7.90p | 7.75p | 7.80p | 6546 |
| 08/07/2019 | 7.75p | 7.93p | 7.82p | 7.82p | 0 |
| 05/07/2019 | 7.75p | 7.93p | 7.85p | 7.93p | 0 |
| 04/07/2019 | 7.75p | 7.85p | 7.75p | 7.85p | 1088 |
| 03/07/2019 | 7.75p | 7.88p | 7.75p | 7.88p | 112 |
| 02/07/2019 | 7.80p | 7.82p | 7.75p | 7.82p | 10054 |
| 01/07/2019 | 7.75p | 7.85p | 7.75p | 7.85p | 1455226 |
| 28/06/2019 | 7.70p | 7.78p | 7.75p | 7.78p | 0 |
| 27/06/2019 | 7.70p | 7.75p | 7.70p | 7.75p | 6761 |
| 26/06/2019 | 7.70p | 7.80p | 7.70p | 7.75p | 23087 |
| 25/06/2019 | 7.80p | 7.82p | 7.80p | 7.82p | 500 |
| 24/06/2019 | 7.95p | 7.90p | 7.88p | 7.88p | 0 |
| 21/06/2019 | 7.95p | 7.95p | 7.90p | 7.90p | 54424 |
| 20/06/2019 | 7.75p | 7.85p | 7.75p | 7.85p | 43 |
| 19/06/2019 | 7.80p | 7.85p | 7.85p | 7.85p | 0 |
| 18/06/2019 | 7.80p | 7.85p | 7.85p | 7.85p | 0 |
| 17/06/2019 | 7.80p | 7.85p | 7.80p | 7.85p | 70000 |
| 14/06/2019 | 7.95p | 7.88p | 7.88p | 7.88p | 0 |
| 13/06/2019 | 7.95p | 7.95p | 7.88p | 7.88p | 50000 |
| 12/06/2019 | 7.80p | 7.88p | 7.88p | 7.88p | 0 |
| 11/06/2019 | 7.80p | 7.88p | 7.88p | 7.88p | 0 |
| 10/06/2019 | 7.80p | 7.88p | 7.88p | 7.88p | 0 |
| 07/06/2019 | 7.80p | 7.88p | 7.88p | 7.88p | 0 |
| 06/06/2019 | 7.80p | 7.88p | 7.88p | 7.88p | 0 |
| 05/06/2019 | 7.80p | 7.88p | 7.80p | 7.88p | 4251 |
| 04/06/2019 | 8.00p | 7.88p | 7.88p | 7.88p | 0 |
| 03/06/2019 | 8.00p | 8.00p | 7.88p | 7.88p | 20000 |
| 31/05/2019 | 7.80p | 7.85p | 7.80p | 7.85p | 2540 |
| 30/05/2019 | 7.85p | 7.95p | 7.85p | 7.88p | 184790 |
| 29/05/2019 | 7.90p | 7.90p | 7.85p | 7.85p | 454 |
| 28/05/2019 | 7.95p | 7.88p | 7.88p | 7.88p | 0 |
| 24/05/2019 | 7.95p | 7.95p | 7.88p | 7.88p | 40000 |
| 23/05/2019 | 7.80p | 7.88p | 7.80p | 7.88p | 53 |
| 22/05/2019 | 7.95p | 7.95p | 7.85p | 7.90p | 226126 |
| 21/05/2019 | 7.90p | 7.95p | 7.80p | 7.88p | 51095 |
| 20/05/2019 | 7.80p | 7.88p | 7.80p | 7.88p | 54 |
| 17/05/2019 | 7.90p | 7.90p | 7.80p | 7.88p | 1225 |
| 16/05/2019 | 7.90p | 7.93p | 7.90p | 7.93p | 57 |
| 15/05/2019 | 7.95p | 7.95p | 7.90p | 7.93p | 111748 |
| 14/05/2019 | 7.95p | 7.95p | 7.80p | 7.88p | 49488 |
| 13/05/2019 | 7.80p | 7.88p | 7.80p | 7.88p | 40035 |
| 10/05/2019 | 7.75p | 7.88p | 7.88p | 7.88p | 12 |
| 09/05/2019 | 7.75p | 7.88p | 7.75p | 7.88p | 36 |
| 08/05/2019 | 7.70p | 7.82p | 7.70p | 7.82p | 37 |
| 07/05/2019 | 7.70p | 7.85p | 7.82p | 7.85p | 0 |
| 03/05/2019 | 7.70p | 8.00p | 7.70p | 7.82p | 245923 |
| 02/05/2019 | 7.70p | 7.82p | 7.70p | 7.82p | 1155440 |
| 01/05/2019 | 7.90p | 7.90p | 7.75p | 7.75p | 1426 |
| 30/04/2019 | 8.00p | 8.00p | 7.90p | 7.90p | 29206 |
| 29/04/2019 | 7.70p | 8.00p | 7.65p | 7.90p | 3011 |
| 26/04/2019 | 7.75p | 7.75p | 7.70p | 7.70p | 2427 |
| 25/04/2019 | 7.80p | 7.95p | 7.70p | 7.75p | 3615 |
| 24/04/2019 | 7.95p | 7.95p | 7.70p | 7.72p | 630399 |
| 23/04/2019 | 7.75p | 7.85p | 7.70p | 7.70p | 5480 |
| 18/04/2019 | 7.70p | 7.82p | 7.70p | 7.82p | 149 |
| 17/04/2019 | 7.80p | 7.82p | 7.75p | 7.75p | 0 |
| 16/04/2019 | 7.80p | 7.90p | 7.70p | 7.82p | 4966 |
| 15/04/2019 | 7.95p | 7.95p | 7.70p | 7.80p | 12753 |
| 12/04/2019 | 7.95p | 7.95p | 7.88p | 7.88p | 3 |
| 11/04/2019 | 7.80p | 7.90p | 7.88p | 7.90p | 0 |
| 10/04/2019 | 7.80p | 7.88p | 7.88p | 7.88p | 0 |
| 09/04/2019 | 7.80p | 7.88p | 7.80p | 7.88p | 222 |
| 08/04/2019 | 7.80p | 7.88p | 7.80p | 7.88p | 506688 |
| 05/04/2019 | 7.90p | 7.95p | 7.80p | 7.88p | 512482 |
| 04/04/2019 | 7.85p | 8.00p | 7.70p | 7.90p | 38789 |
| 03/04/2019 | 7.85p | 7.90p | 7.90p | 7.90p | 0 |
| 02/04/2019 | 7.85p | 7.90p | 7.85p | 7.90p | 2421 |
| 01/04/2019 | 7.85p | 7.90p | 7.90p | 7.90p | 0 |
| 29/03/2019 | 7.85p | 7.90p | 7.85p | 7.90p | 3178 |
| 28/03/2019 | 7.90p | 7.90p | 7.80p | 7.80p | 42140 |
| 27/03/2019 | 7.95p | 8.00p | 7.90p | 7.95p | 85992 |
| 26/03/2019 | 7.85p | 7.85p | 7.85p | 7.85p | 85 |
| 25/03/2019 | 7.80p | 7.90p | 7.85p | 7.90p | 0 |
| 22/03/2019 | 7.80p | 8.00p | 7.80p | 7.85p | 9857 |
| 21/03/2019 | 7.60p | 8.00p | 7.60p | 7.97p | 58938 |
| 20/03/2019 | 7.50p | 7.57p | 7.50p | 7.57p | 2257 |
| 19/03/2019 | 7.50p | 7.50p | 7.30p | 7.40p | 100678 |
| 18/03/2019 | 7.45p | 7.45p | 7.32p | 7.32p | 0 |
| 15/03/2019 | 7.45p | 7.45p | 7.45p | 7.45p | 3004 |
| 14/03/2019 | 7.00p | 7.25p | 7.00p | 7.13p | 125697 |
| 13/03/2019 | 7.00p | 7.00p | 6.80p | 6.90p | 14206 |
| 12/03/2019 | 6.60p | 6.95p | 6.60p | 6.85p | 6050 |
| 11/03/2019 | 6.95p | 6.95p | 6.60p | 6.80p | 960 |
| 08/03/2019 | 6.60p | 6.80p | 6.60p | 6.80p | 448 |
| 07/03/2019 | 6.70p | 6.85p | 6.80p | 6.80p | 282419 |
| 06/03/2019 | 6.70p | 6.85p | 6.70p | 6.85p | 44 |
| 05/03/2019 | 6.80p | 6.90p | 6.80p | 6.90p | 46 |
| 04/03/2019 | 6.80p | 6.90p | 6.80p | 6.90p | 94 |
| 01/03/2019 | 6.95p | 6.95p | 6.80p | 6.90p | 56 |
| 28/02/2019 | 6.90p | 6.93p | 6.90p | 6.90p | 0 |
| 27/02/2019 | 6.90p | 6.93p | 6.85p | 6.93p | 559 |
| 26/02/2019 | 7.00p | 7.00p | 6.90p | 6.95p | 29548 |
| 25/02/2019 | 7.00p | 7.20p | 7.00p | 7.20p | 49 |
| 22/02/2019 | 7.00p | 7.20p | 7.10p | 7.20p | 0 |
| 21/02/2019 | 7.00p | 7.10p | 7.00p | 7.10p | 1500 |
| 20/02/2019 | 7.15p | 7.15p | 7.00p | 7.05p | 6539 |
| 19/02/2019 | 7.20p | 7.28p | 7.28p | 7.28p | 0 |
| 18/02/2019 | 7.20p | 7.28p | 7.20p | 7.28p | 500 |
| 15/02/2019 | 7.35p | 7.40p | 7.20p | 7.20p | 2397 |
| 14/02/2019 | 7.15p | 7.15p | 7.15p | 7.15p | 6909 |
| 13/02/2019 | 7.15p | 7.15p | 7.15p | 7.15p | 22364 |
| 12/02/2019 | 7.35p | 7.35p | 7.13p | 7.18p | 22627 |
| 11/02/2019 | 7.45p | 7.45p | 7.40p | 7.40p | 510 |
| 08/02/2019 | 7.50p | 7.50p | 7.45p | 7.47p | 5212 |
| 07/02/2019 | 7.50p | 7.53p | 7.50p | 7.53p | 0 |
| 06/02/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 10 |
| 05/02/2019 | 7.75p | 7.75p | 7.53p | 7.53p | 0 |
| 04/02/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 1 |
| 01/02/2019 | 7.50p | 7.60p | 7.47p | 7.47p | 2210 |
| 31/01/2019 | 7.50p | 7.80p | 7.50p | 7.80p | 26502 |
| 30/01/2019 | 7.50p | 7.70p | 7.70p | 7.70p | 0 |
| 29/01/2019 | 7.50p | 7.70p | 7.68p | 7.70p | 0 |
| 28/01/2019 | 7.50p | 7.86p | 7.50p | 7.68p | 4926 |
| 25/01/2019 | 7.50p | 7.90p | 7.50p | 7.50p | 1350 |
| 24/01/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 101 |
| 23/01/2019 | 7.60p | 7.60p | 7.50p | 7.50p | 1129 |
| 22/01/2019 | 7.90p | 7.90p | 7.60p | 7.60p | 42 |
| 21/01/2019 | 7.85p | 7.75p | 7.72p | 7.75p | 0 |
| 18/01/2019 | 7.85p | 7.72p | 7.72p | 7.72p | 0 |
| 17/01/2019 | 7.85p | 7.85p | 7.60p | 7.72p | 543 |
| 16/01/2019 | 7.90p | 7.90p | 7.70p | 7.70p | 73825 |
| 15/01/2019 | 7.60p | 8.00p | 7.50p | 8.00p | 211285 |
| 14/01/2019 | 7.70p | 8.00p | 7.60p | 8.00p | 66007 |
| 11/01/2019 | 7.50p | 8.00p | 7.20p | 8.00p | 310991 |
| 10/01/2019 | 7.50p | 7.80p | 7.00p | 7.50p | 138500 |
| 09/01/2019 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 08/01/2019 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 07/01/2019 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 04/01/2019 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 03/01/2019 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 02/01/2019 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 31/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 28/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 27/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 24/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 21/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 20/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 19/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 18/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 17/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 14/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 13/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 12/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 11/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 10/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 07/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 06/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
| 05/12/2018 | 9.57p | 9.57p | 9.57p | 9.57p | 0 |
*Close Price adjusted for both dividends and splits