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 Restore (RST) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Speculative Buy MyCelx Technologies Corporation (DI) (MYX) by Canaccord Genuity
- Buy Arrow Exploration Corp. (Cdi) (AXL) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by Edward Sheldon in The Motley Fool
- Buy Helios Towers (HTWS) by Berenberg
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Buy Keller Group (KLR) by Deutsche Bank
- Hold Britvic (BVIC) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Jefferies
- Buy Helios Towers (HTWS) by Jefferies
- Sell Domino's Pizza Group (DOM) by Redburn
- Buy Greggs (GRG) by Redburn
- Hold Capricorn Energy (CNE) by Jefferies
- Buy Treatt (TET) by Berenberg
Grand Vision Media Holdings (GVMH) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2019 | 8.00p | 8.00p | 7.02p | 8.00p | 14601 |
| 04/09/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 3750 |
| 03/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/08/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 14642 |
| 28/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 23/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 16/08/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 14464 |
| 15/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/08/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 23118 |
| 13/08/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 7321 |
| 12/08/2019 | 7.25p | 8.30p | 6.97p | 8.00p | 110511 |
| 09/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 06/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/08/2019 | 7.50p | 7.50p | 6.50p | 7.25p | 9701 |
| 02/08/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/08/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/07/2019 | 7.50p | 7.94p | 7.02p | 7.50p | 3692 |
| 30/07/2019 | 8.00p | 8.48p | 7.00p | 7.50p | 51655 |
| 29/07/2019 | 8.50p | 8.50p | 6.50p | 8.00p | 23269 |
| 26/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 14229 |
| 25/07/2019 | 8.50p | 9.00p | 7.20p | 8.50p | 40869 |
| 24/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/07/2019 | 8.50p | 8.74p | 8.00p | 8.50p | 28447 |
| 18/07/2019 | 9.00p | 9.00p | 7.10p | 8.50p | 14429 |
| 17/07/2019 | 8.50p | 9.00p | 8.25p | 9.00p | 15000 |
| 16/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/07/2019 | 9.00p | 9.00p | 7.10p | 8.50p | 14260 |
| 12/07/2019 | 11.00p | 11.00p | 9.00p | 9.00p | 21250 |
| 11/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 10/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 05/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/07/2019 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/07/2019 | 10.50p | 11.48p | 10.50p | 11.00p | 30720 |
| 02/07/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/07/2019 | 13.50p | 13.50p | 9.02p | 10.50p | 27079 |
| 28/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 18/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 13/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 12/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 11/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 10/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/06/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/06/2019 | 13.50p | 13.50p | 12.00p | 13.50p | 1334 |
| 31/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 28/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 23/05/2019 | 13.50p | 13.50p | 12.00p | 13.50p | 8291 |
| 22/05/2019 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/05/2019 | 13.50p | 14.00p | 13.50p | 13.50p | 0 |
| 20/05/2019 | 16.50p | 16.50p | 12.75p | 14.00p | 40164 |
| 17/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/05/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/05/2019 | 15.50p | 16.50p | 14.25p | 16.50p | 1500 |
| 02/05/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/05/2019 | 17.50p | 17.50p | 14.00p | 15.50p | 38408 |
| 30/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/04/2019 | 15.25p | 15.25p | 15.10p | 15.25p | 7752 |
| 26/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 25/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 24/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 23/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 18/04/2019 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 17/04/2019 | 17.00p | 17.00p | 15.25p | 15.25p | 0 |
| 16/04/2019 | 15.50p | 15.50p | 14.10p | 15.25p | 20904 |
| 15/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 10/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/04/2019 | 15.50p | 15.50p | 15.00p | 15.50p | 5000 |
| 08/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 03/04/2019 | 15.50p | 15.50p | 13.50p | 15.50p | 0 |
| 02/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/04/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 28/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 27/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/03/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/03/2019 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 22/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 21/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 20/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/03/2019 | 16.50p | 16.50p | 15.83p | 16.00p | 6000 |
| 15/03/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/03/2019 | 16.50p | 16.50p | 16.01p | 16.50p | 10528 |
| 13/03/2019 | 16.50p | 16.50p | 15.72p | 16.50p | 6000 |
| 12/03/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/03/2019 | 16.50p | 16.50p | 16.01p | 16.50p | 600 |
| 08/03/2019 | 16.50p | 16.99p | 16.50p | 16.50p | 160 |
| 07/03/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/03/2019 | 16.00p | 16.99p | 16.00p | 16.50p | 11368 |
| 05/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 01/03/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/02/2019 | 15.50p | 16.98p | 15.02p | 16.00p | 50940 |
| 27/02/2019 | 16.00p | 16.00p | 14.00p | 15.50p | 8968 |
| 26/02/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/02/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/02/2019 | 17.50p | 17.50p | 15.00p | 16.00p | 4568 |
| 21/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/02/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/02/2019 | 17.50p | 17.50p | 15.00p | 17.50p | 2000 |
| 18/02/2019 | 18.00p | 18.00p | 16.00p | 17.50p | 1810 |
| 15/02/2019 | 18.00p | 18.00p | 16.00p | 18.00p | 354 |
| 14/02/2019 | 18.00p | 18.00p | 16.00p | 18.00p | 2000 |
| 13/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/02/2019 | 19.50p | 19.50p | 17.00p | 18.00p | 6381 |
| 11/02/2019 | 18.00p | 19.80p | 17.00p | 19.50p | 5499 |
| 08/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/02/2019 | 18.00p | 18.30p | 18.00p | 18.00p | 1552 |
| 04/02/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/02/2019 | 19.00p | 19.00p | 17.25p | 18.00p | 5437 |
| 31/01/2019 | 21.00p | 21.00p | 17.00p | 19.00p | 25380 |
| 30/01/2019 | 17.50p | 18.68p | 15.00p | 18.50p | 24991 |
| 29/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/01/2019 | 17.50p | 17.50p | 16.03p | 17.50p | 7501 |
| 25/01/2019 | 17.50p | 17.50p | 16.20p | 17.50p | 1970 |
| 24/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/01/2019 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/01/2019 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 18/01/2019 | 18.50p | 18.50p | 16.00p | 18.00p | 7436 |
| 17/01/2019 | 18.50p | 18.60p | 18.30p | 18.50p | 3230 |
| 16/01/2019 | 18.50p | 18.50p | 16.00p | 18.50p | 8368 |
| 15/01/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/01/2019 | 18.50p | 18.50p | 17.00p | 18.50p | 530 |
| 11/01/2019 | 19.00p | 19.00p | 18.00p | 18.50p | 2983 |
| 10/01/2019 | 22.50p | 22.50p | 17.00p | 19.00p | 51281 |
| 09/01/2019 | 17.50p | 40.60p | 17.50p | 20.50p | 479254 |
| 08/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/01/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/12/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/12/2018 | 17.50p | 17.50p | 15.00p | 15.00p | 1000 |
| 18/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/12/2018 | 17.50p | 17.50p | 16.00p | 17.50p | 10000 |
| 14/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/12/2018 | 17.50p | 19.90p | 17.50p | 17.50p | 5000 |
| 06/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/12/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/12/2018 | 20.00p | 20.00p | 17.50p | 17.50p | 0 |
| 03/12/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/11/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/11/2018 | 20.00p | 20.00p | 15.00p | 20.00p | 1131 |
| 22/11/2018 | 17.00p | 21.00p | 15.60p | 20.00p | 7622 |
| 21/11/2018 | 12.50p | 17.00p | 12.50p | 17.00p | 1000 |
| 20/11/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
*Close Price adjusted for both dividends and splits