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 |
|---|---|---|---|---|---|
| 20/02/2018 | 9.35p | 9.55p | 9.52p | 9.52p | 0 |
| 19/02/2018 | 9.35p | 9.55p | 9.52p | 9.55p | 0 |
| 16/02/2018 | 9.35p | 9.52p | 9.35p | 9.52p | 24 |
| 15/02/2018 | 9.40p | 9.55p | 9.40p | 9.55p | 48 |
| 14/02/2018 | 9.40p | 9.57p | 9.40p | 9.57p | 48 |
| 13/02/2018 | 9.40p | 9.55p | 9.40p | 9.55p | 52 |
| 12/02/2018 | 9.40p | 9.55p | 9.40p | 9.55p | 52 |
| 09/02/2018 | 9.35p | 9.43p | 9.35p | 9.43p | 84 |
| 08/02/2018 | 9.40p | 9.45p | 9.40p | 9.45p | 92 |
| 07/02/2018 | 9.40p | 9.45p | 9.40p | 9.45p | 96 |
| 06/02/2018 | 9.35p | 9.43p | 9.35p | 9.43p | 100 |
| 05/02/2018 | 9.40p | 9.55p | 9.40p | 9.55p | 150 |
| 02/02/2018 | 9.40p | 9.55p | 9.40p | 9.55p | 92 |
| 01/02/2018 | 9.40p | 9.55p | 9.40p | 9.55p | 48 |
| 31/01/2018 | 9.70p | 9.70p | 9.52p | 9.52p | 10000 |
| 30/01/2018 | 9.70p | 9.55p | 9.52p | 9.52p | 0 |
| 29/01/2018 | 9.70p | 9.55p | 9.52p | 9.55p | 0 |
| 26/01/2018 | 9.70p | 9.70p | 9.52p | 9.52p | 5533 |
| 25/01/2018 | 9.55p | 9.52p | 9.52p | 9.52p | 0 |
| 24/01/2018 | 9.55p | 9.52p | 9.40p | 9.52p | 0 |
| 23/01/2018 | 9.55p | 9.43p | 9.40p | 9.40p | 0 |
| 22/01/2018 | 9.55p | 9.55p | 9.43p | 9.43p | 5800 |
| 19/01/2018 | 9.45p | 9.43p | 9.40p | 9.40p | 0 |
| 18/01/2018 | 9.45p | 9.55p | 9.43p | 9.43p | 31400 |
| 17/01/2018 | 9.45p | 9.55p | 9.45p | 9.55p | 0 |
| 16/01/2018 | 9.45p | 9.45p | 9.45p | 9.45p | 5000 |
| 15/01/2018 | 9.50p | 9.50p | 9.45p | 9.50p | 0 |
| 12/01/2018 | 9.50p | 9.50p | 9.45p | 9.45p | 200 |
| 11/01/2018 | 9.45p | 9.45p | 9.43p | 9.43p | 9438 |
| 10/01/2018 | 9.50p | 9.50p | 9.48p | 9.48p | 6000 |
| 09/01/2018 | 9.50p | 9.50p | 9.48p | 9.48p | 5000 |
| 08/01/2018 | 9.65p | 9.65p | 9.52p | 9.52p | 6444 |
| 05/01/2018 | 9.70p | 9.63p | 9.57p | 9.63p | 0 |
| 04/01/2018 | 9.70p | 9.60p | 9.57p | 9.57p | 0 |
| 03/01/2018 | 9.70p | 9.60p | 9.60p | 9.60p | 0 |
| 02/01/2018 | 9.70p | 9.60p | 9.60p | 9.60p | 0 |
| 29/12/2017 | 9.70p | 9.70p | 9.60p | 9.60p | 0 |
| 28/12/2017 | 9.70p | 9.70p | 9.45p | 9.70p | 43616 |
| 27/12/2017 | 9.70p | 9.70p | 9.45p | 9.70p | 41377 |
| 22/12/2017 | 9.40p | 9.52p | 9.40p | 9.52p | 1046 |
| 21/12/2017 | 9.70p | 9.70p | 9.45p | 9.60p | 9568 |
| 20/12/2017 | 9.55p | 9.55p | 9.45p | 9.48p | 1800 |
| 19/12/2017 | 9.50p | 9.70p | 9.35p | 9.40p | 32312 |
| 18/12/2017 | 9.35p | 9.48p | 9.35p | 9.48p | 1740 |
| 15/12/2017 | 9.35p | 9.35p | 9.35p | 9.35p | 4040 |
| 14/12/2017 | 9.35p | 9.45p | 9.35p | 9.40p | 2920 |
| 13/12/2017 | 9.60p | 9.60p | 9.45p | 9.45p | 5242 |
| 12/12/2017 | 9.40p | 9.40p | 9.32p | 9.32p | 1 |
| 11/12/2017 | 9.30p | 9.40p | 9.30p | 9.35p | 7917 |
| 08/12/2017 | 9.40p | 9.55p | 9.30p | 9.38p | 12428 |
| 07/12/2017 | 9.35p | 9.48p | 9.35p | 9.48p | 3835 |
| 06/12/2017 | 9.35p | 9.48p | 9.35p | 9.48p | 1200 |
| 05/12/2017 | 9.35p | 9.48p | 9.35p | 9.48p | 1676 |
| 04/12/2017 | 9.40p | 9.48p | 9.48p | 9.48p | 0 |
| 01/12/2017 | 9.40p | 9.48p | 9.38p | 9.48p | 0 |
| 30/11/2017 | 9.40p | 9.40p | 9.38p | 9.38p | 10912 |
| 29/11/2017 | 9.40p | 9.50p | 9.40p | 9.50p | 588 |
| 28/11/2017 | 9.35p | 9.48p | 9.35p | 9.48p | 514 |
| 27/11/2017 | 9.10p | 9.55p | 9.38p | 9.38p | 0 |
| 24/11/2017 | 9.10p | 9.55p | 9.10p | 9.55p | 1500 |
| 23/11/2017 | 9.10p | 9.30p | 9.10p | 9.30p | 531 |
| 22/11/2017 | 9.30p | 9.30p | 9.30p | 9.30p | 500 |
| 21/11/2017 | 9.30p | 9.43p | 9.30p | 9.43p | 462 |
| 20/11/2017 | 9.35p | 9.45p | 9.35p | 9.45p | 462 |
| 17/11/2017 | 9.50p | 9.50p | 9.35p | 9.48p | 1304 |
| 16/11/2017 | 9.40p | 9.48p | 9.35p | 9.48p | 378 |
| 15/11/2017 | 9.50p | 9.60p | 9.40p | 9.50p | 2575834 |
| 14/11/2017 | 9.40p | 9.51p | 9.35p | 9.51p | 667 |
| 13/11/2017 | 9.50p | 9.60p | 9.40p | 9.60p | 395 |
| 10/11/2017 | 9.50p | 9.75p | 9.70p | 9.75p | 0 |
| 09/11/2017 | 9.50p | 9.70p | 9.50p | 9.70p | 644 |
| 08/11/2017 | 9.50p | 9.70p | 9.50p | 9.70p | 566 |
| 07/11/2017 | 9.50p | 9.75p | 9.50p | 9.75p | 1643 |
| 06/11/2017 | 9.50p | 9.70p | 9.50p | 9.70p | 18941 |
| 03/11/2017 | 9.50p | 9.60p | 9.50p | 9.60p | 935 |
| 02/11/2017 | 9.50p | 9.75p | 9.50p | 9.75p | 2653 |
| 01/11/2017 | 9.65p | 9.73p | 9.65p | 9.73p | 7911 |
| 31/10/2017 | 9.60p | 9.80p | 9.50p | 9.80p | 7457 |
| 30/10/2017 | 9.35p | 9.84p | 9.35p | 9.84p | 649 |
| 27/10/2017 | 9.35p | 9.57p | 9.35p | 9.57p | 348 |
| 26/10/2017 | 9.40p | 9.57p | 9.40p | 9.57p | 348 |
| 25/10/2017 | 9.50p | 9.65p | 9.50p | 9.65p | 348 |
| 24/10/2017 | 9.72p | 9.72p | 9.65p | 9.65p | 2114 |
| 23/10/2017 | 9.75p | 9.82p | 9.75p | 9.82p | 312 |
| 20/10/2017 | 9.50p | 9.57p | 9.50p | 9.57p | 432 |
| 19/10/2017 | 9.50p | 9.70p | 9.50p | 9.70p | 465 |
| 18/10/2017 | 9.60p | 9.77p | 9.60p | 9.77p | 465 |
| 17/10/2017 | 9.60p | 9.80p | 9.60p | 9.80p | 1279 |
| 16/10/2017 | 9.72p | 9.73p | 9.72p | 9.73p | 696 |
| 13/10/2017 | 9.72p | 9.91p | 9.72p | 9.91p | 656 |
| 12/10/2017 | 9.72p | 9.91p | 9.72p | 9.91p | 411 |
| 11/10/2017 | 9.72p | 9.91p | 9.72p | 9.91p | 398 |
| 10/10/2017 | 9.90p | 9.91p | 9.91p | 9.91p | 0 |
| 09/10/2017 | 9.90p | 9.91p | 9.91p | 9.91p | 0 |
| 06/10/2017 | 9.90p | 9.91p | 9.91p | 9.91p | 0 |
| 05/10/2017 | 9.90p | 9.91p | 9.80p | 9.91p | 0 |
| 04/10/2017 | 9.90p | 9.91p | 9.80p | 9.80p | 0 |
| 03/10/2017 | 9.90p | 9.91p | 9.90p | 9.91p | 0 |
| 02/10/2017 | 9.90p | 9.90p | 9.90p | 9.90p | 1500 |
| 29/09/2017 | 10.00p | 9.82p | 9.81p | 9.81p | 0 |
| 28/09/2017 | 10.00p | 9.93p | 9.82p | 9.82p | 0 |
| 27/09/2017 | 10.00p | 10.00p | 9.93p | 9.93p | 1 |
| 26/09/2017 | 9.90p | 9.86p | 9.81p | 9.86p | 0 |
| 25/09/2017 | 9.90p | 9.90p | 9.81p | 9.81p | 1 |
| 22/09/2017 | 9.72p | 9.86p | 9.86p | 9.86p | 0 |
| 21/09/2017 | 9.72p | 9.86p | 9.76p | 9.86p | 0 |
| 20/09/2017 | 9.72p | 9.76p | 9.72p | 9.76p | 622 |
| 19/09/2017 | 9.80p | 9.80p | 9.72p | 9.76p | 5123 |
| 18/09/2017 | 9.80p | 9.85p | 9.80p | 9.85p | 564 |
| 15/09/2017 | 10.00p | 9.91p | 9.82p | 9.91p | 0 |
| 14/09/2017 | 10.00p | 10.00p | 9.82p | 9.82p | 1 |
| 13/09/2017 | 9.72p | 9.86p | 9.72p | 9.86p | 296 |
| 12/09/2017 | 9.90p | 9.90p | 9.72p | 9.81p | 825 |
| 11/09/2017 | 9.80p | 9.90p | 9.80p | 9.90p | 296 |
| 08/09/2017 | 9.85p | 10.00p | 9.72p | 9.72p | 7507 |
| 07/09/2017 | 10.00p | 10.00p | 9.85p | 9.85p | 500 |
| 06/09/2017 | 10.00p | 10.00p | 9.85p | 9.85p | 500 |
| 05/09/2017 | 9.70p | 10.05p | 9.85p | 10.05p | 0 |
| 04/09/2017 | 9.70p | 9.85p | 9.82p | 9.85p | 0 |
| 01/09/2017 | 9.70p | 9.82p | 9.70p | 9.82p | 282 |
| 31/08/2017 | 9.90p | 9.85p | 9.80p | 9.80p | 0 |
| 30/08/2017 | 9.90p | 10.00p | 9.85p | 9.85p | 4162 |
| 29/08/2017 | 9.90p | 9.90p | 9.80p | 9.80p | 1582 |
| 25/08/2017 | 9.90p | 9.90p | 9.80p | 9.80p | 1581 |
| 24/08/2017 | 9.90p | 9.90p | 9.80p | 9.80p | 3164 |
| 23/08/2017 | 9.85p | 9.85p | 9.78p | 9.78p | 1581 |
| 22/08/2017 | 10.00p | 10.00p | 9.77p | 9.77p | 3164 |
| 21/08/2017 | 10.00p | 10.00p | 9.77p | 9.77p | 1582 |
| 18/08/2017 | 9.90p | 10.00p | 9.88p | 9.88p | 1581 |
| 17/08/2017 | 9.85p | 9.90p | 9.81p | 9.81p | 1581 |
| 16/08/2017 | 9.77p | 9.90p | 9.77p | 9.81p | 1427 |
| 15/08/2017 | 10.00p | 10.00p | 9.75p | 9.75p | 1272 |
| 14/08/2017 | 9.73p | 9.87p | 9.73p | 9.87p | 280 |
| 11/08/2017 | 9.76p | 9.88p | 9.76p | 9.88p | 198 |
| 10/08/2017 | 9.73p | 9.86p | 9.73p | 9.86p | 402 |
| 09/08/2017 | 9.85p | 9.80p | 9.78p | 9.80p | 0 |
| 08/08/2017 | 9.85p | 9.85p | 9.78p | 9.78p | 1 |
| 07/08/2017 | 9.75p | 9.98p | 9.85p | 9.85p | 0 |
| 04/08/2017 | 9.75p | 9.98p | 9.75p | 9.98p | 135 |
| 03/08/2017 | 9.75p | 9.98p | 9.75p | 9.98p | 84 |
| 02/08/2017 | 9.72p | 9.85p | 9.72p | 9.85p | 236 |
| 01/08/2017 | 9.72p | 9.76p | 9.72p | 9.76p | 218 |
| 31/07/2017 | 9.80p | 9.80p | 9.70p | 9.75p | 1842 |
| 28/07/2017 | 9.70p | 9.80p | 9.70p | 9.80p | 118 |
| 27/07/2017 | 9.72p | 9.90p | 9.72p | 9.90p | 268 |
| 26/07/2017 | 9.72p | 9.90p | 9.72p | 9.90p | 153 |
| 25/07/2017 | 10.20p | 10.20p | 9.81p | 9.81p | 2 |
| 24/07/2017 | 9.81p | 9.81p | 9.70p | 9.76p | 18959 |
| 21/07/2017 | 9.72p | 9.81p | 9.72p | 9.81p | 255 |
| 20/07/2017 | 9.72p | 9.81p | 9.72p | 9.81p | 275 |
| 19/07/2017 | 9.75p | 9.84p | 9.72p | 9.84p | 274 |
| 18/07/2017 | 9.75p | 9.86p | 9.75p | 9.86p | 219 |
| 17/07/2017 | 9.75p | 9.98p | 9.75p | 9.98p | 185 |
| 14/07/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 5500 |
| 13/07/2017 | 9.75p | 9.98p | 9.75p | 9.98p | 388 |
| 12/07/2017 | 9.80p | 10.20p | 9.80p | 10.02p | 411 |
| 11/07/2017 | 9.80p | 10.00p | 9.75p | 10.00p | 3925 |
| 10/07/2017 | 10.00p | 10.20p | 9.80p | 10.10p | 11811 |
| 07/07/2017 | 10.00p | 10.00p | 9.80p | 9.90p | 14944 |
| 06/07/2017 | 9.75p | 10.30p | 9.75p | 10.19p | 6165 |
| 05/07/2017 | 9.72p | 10.20p | 9.72p | 10.20p | 369 |
| 04/07/2017 | 10.20p | 9.96p | 9.96p | 9.96p | 0 |
| 03/07/2017 | 10.20p | 9.96p | 9.86p | 9.96p | 0 |
| 30/06/2017 | 10.20p | 10.30p | 9.75p | 9.86p | 19727 |
| 29/06/2017 | 9.75p | 9.98p | 9.75p | 9.98p | 13 |
| 28/06/2017 | 9.75p | 9.98p | 9.98p | 9.98p | 0 |
| 27/06/2017 | 9.75p | 9.98p | 9.98p | 9.98p | 0 |
| 26/06/2017 | 9.75p | 9.98p | 9.98p | 9.98p | 0 |
| 23/06/2017 | 9.75p | 9.98p | 9.96p | 9.98p | 0 |
| 22/06/2017 | 9.75p | 9.96p | 9.73p | 9.96p | 0 |
| 21/06/2017 | 9.75p | 9.73p | 9.73p | 9.73p | 0 |
| 20/06/2017 | 9.75p | 9.73p | 9.73p | 9.73p | 0 |
| 19/06/2017 | 9.75p | 9.81p | 9.73p | 9.73p | 0 |
| 16/06/2017 | 9.75p | 9.82p | 9.81p | 9.81p | 0 |
| 15/06/2017 | 9.75p | 9.82p | 9.75p | 9.82p | 1694 |
| 14/06/2017 | 9.75p | 9.82p | 9.75p | 9.82p | 3288 |
| 13/06/2017 | 9.75p | 9.73p | 9.73p | 9.73p | 0 |
| 12/06/2017 | 9.75p | 9.73p | 9.73p | 9.73p | 0 |
| 09/06/2017 | 9.75p | 9.86p | 9.73p | 9.73p | 0 |
| 08/06/2017 | 9.75p | 9.86p | 9.75p | 9.86p | 3834 |
| 07/06/2017 | 9.75p | 9.76p | 9.73p | 9.73p | 0 |
| 06/06/2017 | 9.75p | 9.76p | 9.75p | 9.76p | 5511 |
| 05/06/2017 | 9.75p | 9.75p | 9.73p | 9.73p | 398 |
| 02/06/2017 | 9.75p | 9.75p | 9.72p | 9.72p | 302742 |
| 01/06/2017 | 9.75p | 9.90p | 9.72p | 9.72p | 2905 |
| 31/05/2017 | 9.75p | 9.82p | 9.75p | 9.82p | 1124 |
| 30/05/2017 | 9.73p | 9.73p | 9.73p | 9.73p | 260 |
| 26/05/2017 | 9.75p | 9.75p | 9.73p | 9.73p | 742 |
| 25/05/2017 | 9.85p | 9.85p | 9.73p | 9.73p | 10000 |
| 24/05/2017 | 9.70p | 9.90p | 9.73p | 9.73p | 0 |
| 23/05/2017 | 9.70p | 9.90p | 9.70p | 9.90p | 606 |
| 22/05/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 478 |
| 19/05/2017 | 9.70p | 9.90p | 9.70p | 9.90p | 438 |
| 18/05/2017 | 9.75p | 9.75p | 9.73p | 9.73p | 2318 |
| 17/05/2017 | 9.75p | 9.85p | 9.75p | 9.85p | 7300 |
| 16/05/2017 | 9.75p | 9.93p | 9.75p | 9.82p | 5953 |
| 15/05/2017 | 9.75p | 9.85p | 9.75p | 9.85p | 592 |
| 12/05/2017 | 9.75p | 9.82p | 9.75p | 9.82p | 3462 |
| 11/05/2017 | 9.75p | 9.90p | 9.75p | 9.82p | 50444 |
| 10/05/2017 | 9.75p | 9.88p | 9.75p | 9.88p | 2951 |
*Close Price adjusted for both dividends and splits