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:
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
- Neutral Lloyds Banking Group (LLOY) by Exane
- Neutral B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Sainsbury (J) (SBRY) by Citi
- Neutral Harbour Energy (HBR) by JP Morgan
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2025 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 09/12/2025 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 08/12/2025 | 3.75p | 3.81p | 3.69p | 3.75p | 41994 |
| 05/12/2025 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 04/12/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 63437 |
| 03/12/2025 | 3.75p | 3.80p | 3.75p | 3.75p | 0 |
| 02/12/2025 | 3.75p | 3.76p | 3.75p | 3.75p | 1850000 |
| 01/12/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 335 |
| 28/11/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 25 |
| 27/11/2025 | 3.75p | 3.80p | 3.75p | 3.75p | 0 |
| 26/11/2025 | 3.75p | 3.80p | 3.70p | 3.75p | 0 |
| 25/11/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 4563 |
| 24/11/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 828 |
| 21/11/2025 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 20/11/2025 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 19/11/2025 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 18/11/2025 | 3.75p | 3.97p | 3.75p | 3.75p | 125 |
| 17/11/2025 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 14/11/2025 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 13/11/2025 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 12/11/2025 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 11/11/2025 | 3.75p | 3.75p | 3.70p | 3.75p | 0 |
| 10/11/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 100311 |
| 07/11/2025 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 06/11/2025 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 05/11/2025 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 04/11/2025 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 03/11/2025 | 3.75p | 3.97p | 3.75p | 3.75p | 62 |
| 31/10/2025 | 3.75p | 3.90p | 3.55p | 3.75p | 90700 |
| 30/10/2025 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 29/10/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 419 |
| 28/10/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 10 |
| 27/10/2025 | 3.75p | 4.00p | 3.50p | 3.98p | 74338 |
| 24/10/2025 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 23/10/2025 | 4.00p | 4.00p | 3.50p | 3.75p | 100010 |
| 22/10/2025 | 4.00p | 4.05p | 4.00p | 4.00p | 0 |
| 21/10/2025 | 4.00p | 4.50p | 3.50p | 4.00p | 31 |
| 20/10/2025 | 4.00p | 4.05p | 4.00p | 4.00p | 0 |
| 17/10/2025 | 3.85p | 4.50p | 3.85p | 4.00p | 44800 |
| 16/10/2025 | 3.85p | 3.85p | 3.52p | 3.85p | 640 |
| 15/10/2025 | 3.85p | 4.16p | 3.85p | 3.85p | 12024 |
| 14/10/2025 | 3.85p | 3.85p | 3.62p | 3.85p | 0 |
| 13/10/2025 | 4.00p | 4.20p | 3.50p | 3.85p | 323 |
| 10/10/2025 | 4.00p | 4.10p | 4.00p | 4.00p | 0 |
| 09/10/2025 | 4.00p | 4.45p | 4.00p | 4.00p | 112 |
| 08/10/2025 | 4.00p | 4.45p | 4.00p | 4.00p | 224 |
| 07/10/2025 | 4.00p | 4.45p | 3.71p | 4.00p | 338161 |
| 06/10/2025 | 4.00p | 4.49p | 4.00p | 4.00p | 12533 |
| 03/10/2025 | 4.00p | 4.05p | 4.00p | 4.00p | 0 |
| 02/10/2025 | 4.00p | 4.49p | 3.71p | 4.00p | 145 |
| 01/10/2025 | 4.00p | 4.05p | 4.00p | 4.00p | 0 |
| 30/09/2025 | 4.00p | 4.05p | 4.00p | 4.00p | 0 |
| 29/09/2025 | 4.00p | 4.00p | 4.00p | 4.00p | 1125 |
| 26/09/2025 | 4.00p | 4.05p | 4.00p | 4.00p | 0 |
| 25/09/2025 | 4.00p | 4.00p | 3.71p | 4.00p | 75 |
| 24/09/2025 | 4.00p | 4.05p | 3.71p | 4.00p | 13699 |
| 23/09/2025 | 4.00p | 4.49p | 4.00p | 4.00p | 6 |
| 22/09/2025 | 4.00p | 4.50p | 4.00p | 4.00p | 26 |
| 19/09/2025 | 4.25p | 4.50p | 4.00p | 4.00p | 103704 |
| 18/09/2025 | 4.25p | 4.42p | 4.25p | 4.25p | 0 |
| 17/09/2025 | 4.25p | 4.42p | 4.25p | 4.25p | 0 |
| 16/09/2025 | 4.25p | 4.25p | 4.25p | 4.25p | 2009 |
| 15/09/2025 | 4.25p | 4.42p | 4.25p | 4.25p | 0 |
| 12/09/2025 | 4.25p | 4.50p | 3.50p | 4.25p | 629 |
| 11/09/2025 | 4.25p | 4.25p | 4.25p | 4.25p | 14 |
| 10/09/2025 | 4.25p | 4.42p | 4.25p | 4.25p | 0 |
| 09/09/2025 | 4.25p | 4.42p | 4.25p | 4.25p | 0 |
| 08/09/2025 | 4.25p | 4.42p | 4.25p | 4.25p | 0 |
| 05/09/2025 | 4.25p | 4.25p | 4.05p | 4.25p | 120000 |
| 04/09/2025 | 4.25p | 4.42p | 4.00p | 4.25p | 289 |
| 03/09/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 1090 |
| 02/09/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 55 |
| 01/09/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 29/08/2025 | 4.25p | 4.40p | 4.07p | 4.25p | 20719 |
| 28/08/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 96 |
| 27/08/2025 | 4.25p | 4.40p | 4.07p | 4.25p | 4666 |
| 26/08/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 22/08/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 21/08/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 20/08/2025 | 4.25p | 4.25p | 4.15p | 4.25p | 48096 |
| 19/08/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 18/08/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 15/08/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 21 |
| 14/08/2025 | 4.25p | 4.25p | 4.06p | 4.25p | 250000 |
| 13/08/2025 | 4.25p | 4.25p | 4.17p | 4.25p | 100289 |
| 12/08/2025 | 4.25p | 4.33p | 4.00p | 4.25p | 24 |
| 11/08/2025 | 4.25p | 4.25p | 4.00p | 4.25p | 2216793 |
| 08/08/2025 | 4.25p | 4.25p | 4.15p | 4.25p | 135974 |
| 07/08/2025 | 4.25p | 4.25p | 4.05p | 4.25p | 130621 |
| 06/08/2025 | 4.25p | 4.25p | 4.05p | 4.25p | 34924 |
| 05/08/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 100000 |
| 04/08/2025 | 4.25p | 4.25p | 4.00p | 4.25p | 250000 |
| 01/08/2025 | 4.25p | 4.50p | 4.05p | 4.25p | 38451 |
| 31/07/2025 | 4.25p | 4.39p | 4.05p | 4.25p | 150089 |
| 30/07/2025 | 4.15p | 4.22p | 3.92p | 4.15p | 54312 |
| 29/07/2025 | 4.25p | 4.30p | 4.00p | 4.15p | 200024 |
| 28/07/2025 | 4.25p | 4.25p | 4.00p | 4.25p | 526 |
| 25/07/2025 | 4.25p | 4.50p | 4.05p | 4.25p | 19800 |
| 24/07/2025 | 4.25p | 4.50p | 4.06p | 4.25p | 150246 |
| 23/07/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 22/07/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 21/07/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 18/07/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 17/07/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 16/07/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 10 |
| 15/07/2025 | 4.35p | 4.35p | 4.22p | 4.35p | 11904 |
| 14/07/2025 | 4.35p | 4.35p | 4.20p | 4.35p | 125463 |
| 11/07/2025 | 4.35p | 4.44p | 4.35p | 4.35p | 0 |
| 10/07/2025 | 4.35p | 4.44p | 4.35p | 4.35p | 0 |
| 09/07/2025 | 4.35p | 4.44p | 4.35p | 4.35p | 0 |
| 08/07/2025 | 4.35p | 4.50p | 4.20p | 4.35p | 100353 |
| 07/07/2025 | 4.35p | 4.35p | 4.23p | 4.35p | 95 |
| 04/07/2025 | 4.10p | 4.40p | 4.10p | 4.35p | 200059 |
| 03/07/2025 | 4.00p | 4.20p | 4.00p | 4.10p | 262 |
| 02/07/2025 | 3.85p | 4.20p | 3.70p | 4.00p | 301302 |
| 01/07/2025 | 3.85p | 3.85p | 3.75p | 3.85p | 50000 |
| 30/06/2025 | 3.85p | 4.10p | 3.85p | 3.85p | 59757 |
| 27/06/2025 | 3.85p | 3.85p | 3.70p | 3.85p | 0 |
| 26/06/2025 | 3.85p | 3.85p | 3.70p | 3.85p | 0 |
| 25/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 77 |
| 24/06/2025 | 3.85p | 3.85p | 3.77p | 3.85p | 14688 |
| 23/06/2025 | 3.85p | 3.85p | 3.70p | 3.85p | 0 |
| 20/06/2025 | 3.85p | 3.85p | 3.60p | 3.85p | 367770 |
| 19/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 73031 |
| 18/06/2025 | 3.85p | 3.85p | 3.73p | 3.85p | 0 |
| 17/06/2025 | 3.85p | 3.85p | 3.73p | 3.85p | 0 |
| 16/06/2025 | 3.85p | 4.20p | 3.50p | 3.85p | 1623 |
| 13/06/2025 | 3.85p | 3.85p | 3.50p | 3.85p | 59 |
| 12/06/2025 | 3.85p | 3.85p | 3.73p | 3.85p | 0 |
| 11/06/2025 | 3.85p | 4.20p | 3.50p | 3.85p | 30067 |
| 10/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 41 |
| 09/06/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 06/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 11 |
| 05/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 153 |
| 04/06/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 03/06/2025 | 3.85p | 4.08p | 3.68p | 3.85p | 51904 |
| 02/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 58882 |
| 30/05/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 2412 |
| 29/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 28/05/2025 | 3.85p | 4.00p | 3.85p | 3.85p | 150000 |
| 27/05/2025 | 3.85p | 3.85p | 3.60p | 3.85p | 22745 |
| 23/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 22/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 21/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 20/05/2025 | 3.85p | 3.85p | 3.57p | 3.85p | 6944 |
| 19/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 16/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 15/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 14/05/2025 | 3.85p | 3.85p | 3.61p | 3.85p | 27793 |
| 13/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 12/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 09/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 08/05/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 238 |
| 07/05/2025 | 3.85p | 4.09p | 3.61p | 3.85p | 21719 |
| 06/05/2025 | 3.75p | 4.00p | 3.71p | 3.85p | 123044 |
| 02/05/2025 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 01/05/2025 | 3.75p | 4.00p | 3.58p | 3.75p | 4777 |
| 30/04/2025 | 3.75p | 3.75p | 3.65p | 3.75p | 0 |
| 29/04/2025 | 3.75p | 3.75p | 3.52p | 3.75p | 4208 |
| 28/04/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 125 |
| 25/04/2025 | 3.75p | 4.06p | 3.75p | 3.75p | 6000 |
| 24/04/2025 | 3.75p | 3.85p | 3.75p | 3.75p | 0 |
| 23/04/2025 | 3.75p | 3.98p | 3.70p | 3.70p | 400423 |
| 22/04/2025 | 3.75p | 3.85p | 3.75p | 3.75p | 0 |
| 17/04/2025 | 3.75p | 3.75p | 3.65p | 3.75p | 100000 |
| 16/04/2025 | 3.75p | 3.75p | 3.65p | 3.75p | 99999 |
| 15/04/2025 | 3.90p | 3.90p | 3.65p | 3.75p | 36228 |
| 14/04/2025 | 3.90p | 3.91p | 3.90p | 3.90p | 0 |
| 11/04/2025 | 3.90p | 3.91p | 3.90p | 3.90p | 0 |
| 10/04/2025 | 4.05p | 4.10p | 3.80p | 3.90p | 891546 |
| 09/04/2025 | 4.15p | 4.18p | 3.60p | 4.05p | 465417 |
| 08/04/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 177337 |
| 07/04/2025 | 4.15p | 4.29p | 4.15p | 4.15p | 256 |
| 04/04/2025 | 4.15p | 4.15p | 4.03p | 4.15p | 314257 |
| 03/04/2025 | 4.15p | 4.29p | 4.03p | 4.15p | 134950 |
| 02/04/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 100378 |
| 01/04/2025 | 4.15p | 4.15p | 4.04p | 4.15p | 75000 |
| 31/03/2025 | 4.15p | 4.15p | 4.11p | 4.15p | 0 |
| 28/03/2025 | 4.15p | 4.15p | 4.05p | 4.15p | 263206 |
| 27/03/2025 | 4.15p | 4.15p | 4.05p | 4.15p | 125000 |
| 26/03/2025 | 4.15p | 4.15p | 4.00p | 4.00p | 151 |
| 25/03/2025 | 4.15p | 4.15p | 4.11p | 4.15p | 0 |
| 24/03/2025 | 4.15p | 4.15p | 4.11p | 4.15p | 0 |
| 21/03/2025 | 4.15p | 4.30p | 4.00p | 4.15p | 30 |
| 20/03/2025 | 4.15p | 4.15p | 4.04p | 4.15p | 2000 |
| 19/03/2025 | 4.15p | 4.20p | 4.00p | 4.15p | 4629 |
| 18/03/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 14 |
| 17/03/2025 | 4.15p | 4.32p | 4.15p | 4.15p | 29 |
| 14/03/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 23 |
| 13/03/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 1868446 |
| 12/03/2025 | 4.15p | 4.15p | 4.11p | 4.15p | 0 |
| 11/03/2025 | 4.15p | 4.15p | 4.11p | 4.15p | 0 |
| 10/03/2025 | 4.15p | 4.23p | 4.15p | 4.15p | 450 |
| 07/03/2025 | 4.15p | 4.29p | 4.10p | 4.15p | 60221 |
| 06/03/2025 | 4.15p | 4.29p | 4.03p | 4.15p | 63117 |
| 05/03/2025 | 4.15p | 4.26p | 3.96p | 4.15p | 130 |
| 04/03/2025 | 4.15p | 4.15p | 4.08p | 4.15p | 1095509 |
| 03/03/2025 | 4.15p | 4.29p | 4.00p | 4.15p | 50008 |
| 28/02/2025 | 4.15p | 4.36p | 4.08p | 4.15p | 203289 |
| 27/02/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 14 |
*Close Price adjusted for both dividends and splits