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 InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Watch Filtronic (FTC) by Edward Sheldon in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Shore Capital
- Buy Bunzl (BNZL) by Shore Capital
- Hold Tortilla Mexican Grill (MEX) by Shore Capital
- Buy EnQuest (ENQ) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Tracsis (TRCS) by Berenberg
- Buy Angle (AGL) by Berenberg
- Buy Star Energy Group (STAR) by Canaccord Genuity
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Reckitt Benckiser Group (RKT) by Bank of America
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Vodafone Group (VOD) by Christopher Ruane in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Buy City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2024 | 4.25p | 4.48p | 4.00p | 4.25p | 56716 |
| 23/04/2024 | 4.25p | 4.40p | 4.00p | 4.25p | 45377 |
| 22/04/2024 | 4.25p | 4.45p | 3.92p | 4.25p | 42271 |
| 19/04/2024 | 4.00p | 4.44p | 4.00p | 4.25p | 243022 |
| 18/04/2024 | 4.00p | 4.18p | 4.00p | 4.00p | 44816 |
| 17/04/2024 | 4.10p | 4.19p | 4.10p | 4.10p | 0 |
| 16/04/2024 | 4.10p | 4.24p | 4.10p | 4.10p | 88915 |
| 15/04/2024 | 3.75p | 4.10p | 3.75p | 4.10p | 208284 |
| 12/04/2024 | 3.75p | 3.95p | 3.50p | 3.75p | 476482 |
| 11/04/2024 | 3.75p | 3.75p | 3.58p | 3.75p | 0 |
| 10/04/2024 | 4.00p | 4.00p | 3.58p | 3.75p | 0 |
| 09/04/2024 | 4.00p | 4.20p | 3.38p | 4.00p | 1091883 |
| 08/04/2024 | 4.00p | 4.00p | 3.91p | 4.00p | 0 |
| 05/04/2024 | 4.00p | 4.09p | 4.00p | 4.00p | 56 |
| 04/04/2024 | 4.00p | 4.09p | 4.00p | 4.00p | 50024 |
| 03/04/2024 | 4.00p | 4.00p | 3.91p | 4.00p | 0 |
| 02/04/2024 | 4.00p | 4.09p | 3.83p | 4.00p | 2782 |
| 28/03/2024 | 4.00p | 4.00p | 3.80p | 4.00p | 1000 |
| 27/03/2024 | 4.00p | 4.00p | 3.93p | 4.00p | 100000 |
| 26/03/2024 | 4.00p | 4.00p | 3.80p | 3.90p | 113 |
| 25/03/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 61 |
| 22/03/2024 | 4.00p | 4.00p | 3.91p | 4.00p | 0 |
| 21/03/2024 | 4.00p | 4.00p | 3.83p | 4.00p | 71636 |
| 20/03/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 253164 |
| 19/03/2024 | 4.00p | 4.00p | 3.91p | 4.00p | 0 |
| 18/03/2024 | 4.00p | 4.07p | 4.00p | 4.00p | 61 |
| 15/03/2024 | 3.75p | 4.00p | 3.75p | 4.00p | 552606 |
| 14/03/2024 | 3.90p | 4.00p | 3.64p | 3.95p | 19652 |
| 13/03/2024 | 4.15p | 4.21p | 4.15p | 4.15p | 0 |
| 12/03/2024 | 4.15p | 4.18p | 4.02p | 4.15p | 2794 |
| 11/03/2024 | 4.15p | 4.17p | 4.15p | 4.15p | 0 |
| 08/03/2024 | 4.15p | 4.27p | 4.15p | 4.15p | 42 |
| 07/03/2024 | 4.15p | 4.18p | 4.15p | 4.15p | 23923 |
| 06/03/2024 | 4.15p | 4.17p | 4.15p | 4.15p | 0 |
| 05/03/2024 | 4.25p | 4.27p | 4.15p | 4.15p | 46 |
| 04/03/2024 | 4.25p | 4.45p | 4.03p | 4.25p | 1229 |
| 01/03/2024 | 4.10p | 4.25p | 4.10p | 4.25p | 254566 |
| 29/02/2024 | 4.15p | 4.15p | 4.01p | 4.10p | 57 |
| 28/02/2024 | 4.15p | 4.30p | 4.15p | 4.15p | 303 |
| 27/02/2024 | 4.25p | 4.60p | 4.04p | 4.15p | 18782 |
| 26/02/2024 | 4.25p | 4.45p | 4.25p | 4.25p | 227890 |
| 23/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 22/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 21/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 20/02/2024 | 4.25p | 4.25p | 4.04p | 4.25p | 3000 |
| 19/02/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 100000 |
| 16/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 15/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 14/02/2024 | 4.25p | 4.32p | 4.25p | 4.25p | 0 |
| 13/02/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 598 |
| 12/02/2024 | 4.25p | 4.48p | 4.25p | 4.25p | 56 |
| 09/02/2024 | 4.25p | 4.50p | 4.11p | 4.25p | 6617 |
| 08/02/2024 | 4.25p | 4.28p | 4.00p | 4.25p | 100021 |
| 07/02/2024 | 4.25p | 4.25p | 4.23p | 4.25p | 0 |
| 06/02/2024 | 4.25p | 4.25p | 4.23p | 4.25p | 0 |
| 05/02/2024 | 4.25p | 4.48p | 4.00p | 4.25p | 19265 |
| 02/02/2024 | 4.25p | 4.42p | 4.25p | 4.25p | 255000 |
| 01/02/2024 | 4.35p | 4.42p | 4.10p | 4.25p | 42512 |
| 31/01/2024 | 4.45p | 4.58p | 4.28p | 4.35p | 289397 |
| 30/01/2024 | 4.60p | 5.00p | 4.60p | 4.60p | 60018 |
| 29/01/2024 | 4.60p | 4.60p | 4.38p | 4.60p | 0 |
| 26/01/2024 | 4.60p | 4.60p | 4.38p | 4.60p | 0 |
| 25/01/2024 | 4.60p | 4.60p | 4.50p | 4.60p | 400000 |
| 24/01/2024 | 4.60p | 4.70p | 4.60p | 4.60p | 21 |
| 23/01/2024 | 4.60p | 4.60p | 4.56p | 4.60p | 0 |
| 22/01/2024 | 4.75p | 4.97p | 4.50p | 4.60p | 4634170 |
| 19/01/2024 | 4.88p | 4.97p | 4.50p | 4.75p | 202497 |
| 18/01/2024 | 5.13p | 5.25p | 4.88p | 4.88p | 20 |
| 17/01/2024 | 5.13p | 5.24p | 5.13p | 5.13p | 4773 |
| 16/01/2024 | 5.13p | 5.25p | 5.00p | 5.13p | 150407 |
| 15/01/2024 | 5.13p | 5.14p | 5.13p | 5.13p | 0 |
| 12/01/2024 | 5.13p | 5.14p | 5.13p | 5.13p | 0 |
| 11/01/2024 | 5.13p | 5.14p | 5.13p | 5.13p | 0 |
| 10/01/2024 | 5.13p | 5.14p | 5.13p | 5.13p | 0 |
| 09/01/2024 | 5.13p | 5.13p | 5.01p | 5.13p | 646 |
| 08/01/2024 | 5.13p | 5.13p | 5.05p | 5.13p | 4000 |
| 05/01/2024 | 5.25p | 5.30p | 5.00p | 5.13p | 295214 |
| 04/01/2024 | 5.25p | 5.25p | 5.17p | 5.25p | 2500 |
| 03/01/2024 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 02/01/2024 | 5.25p | 5.50p | 5.25p | 5.25p | 18 |
| 29/12/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 28/12/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 27 |
| 27/12/2023 | 5.25p | 5.25p | 5.03p | 5.25p | 30 |
| 22/12/2023 | 5.25p | 5.30p | 5.25p | 5.25p | 40000 |
| 21/12/2023 | 5.25p | 5.25p | 5.17p | 5.25p | 5000 |
| 20/12/2023 | 5.25p | 5.39p | 5.25p | 5.25p | 40000 |
| 19/12/2023 | 5.25p | 5.25p | 5.17p | 5.25p | 5000 |
| 18/12/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 75454 |
| 15/12/2023 | 5.25p | 5.25p | 5.00p | 5.25p | 631 |
| 14/12/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 13/12/2023 | 5.25p | 5.39p | 5.25p | 5.25p | 9926 |
| 12/12/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 11/12/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 08/12/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 07/12/2023 | 5.25p | 5.25p | 5.10p | 5.25p | 15000 |
| 06/12/2023 | 5.13p | 5.40p | 5.13p | 5.25p | 210000 |
| 05/12/2023 | 5.13p | 5.14p | 5.11p | 5.13p | 0 |
| 04/12/2023 | 5.13p | 5.13p | 5.11p | 5.13p | 0 |
| 01/12/2023 | 5.25p | 5.25p | 5.05p | 5.13p | 1787 |
| 30/11/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 29/11/2023 | 5.25p | 5.25p | 5.10p | 5.25p | 6343 |
| 28/11/2023 | 5.25p | 5.50p | 5.25p | 5.38p | 725655 |
| 27/11/2023 | 5.75p | 5.75p | 5.50p | 5.50p | 60000 |
| 24/11/2023 | 5.75p | 5.89p | 5.75p | 5.75p | 0 |
| 23/11/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 132 |
| 22/11/2023 | 5.75p | 5.89p | 5.75p | 5.75p | 0 |
| 21/11/2023 | 5.75p | 5.89p | 5.75p | 5.75p | 0 |
| 20/11/2023 | 5.75p | 5.75p | 5.56p | 5.75p | 22768 |
| 17/11/2023 | 5.75p | 5.75p | 5.66p | 5.75p | 25000 |
| 16/11/2023 | 5.75p | 5.92p | 5.56p | 5.75p | 17551 |
| 15/11/2023 | 5.75p | 5.75p | 5.66p | 5.75p | 7302 |
| 14/11/2023 | 5.75p | 5.75p | 5.64p | 5.75p | 20000 |
| 13/11/2023 | 5.75p | 5.92p | 5.58p | 5.75p | 105833 |
| 10/11/2023 | 5.75p | 5.75p | 5.56p | 5.75p | 422327 |
| 09/11/2023 | 5.75p | 5.75p | 5.50p | 5.75p | 319440 |
| 08/11/2023 | 5.75p | 5.89p | 5.75p | 5.75p | 0 |
| 07/11/2023 | 5.75p | 5.89p | 5.75p | 5.75p | 0 |
| 06/11/2023 | 5.75p | 5.89p | 5.75p | 5.75p | 0 |
| 03/11/2023 | 5.75p | 5.85p | 5.75p | 5.75p | 1709 |
| 02/11/2023 | 5.75p | 5.89p | 5.75p | 5.75p | 0 |
| 01/11/2023 | 5.75p | 5.89p | 5.61p | 5.75p | 0 |
| 31/10/2023 | 5.75p | 5.75p | 5.64p | 5.75p | 71427 |
| 30/10/2023 | 5.75p | 5.75p | 5.61p | 5.75p | 0 |
| 27/10/2023 | 6.50p | 6.50p | 5.63p | 5.75p | 833788 |
| 26/10/2023 | 6.50p | 6.56p | 6.50p | 6.50p | 0 |
| 25/10/2023 | 6.50p | 6.50p | 6.11p | 6.50p | 501 |
| 24/10/2023 | 6.50p | 6.94p | 6.00p | 6.50p | 21 |
| 23/10/2023 | 6.00p | 6.50p | 5.75p | 6.50p | 355004 |
| 20/10/2023 | 6.00p | 6.00p | 5.89p | 6.00p | 0 |
| 19/10/2023 | 6.00p | 6.00p | 5.50p | 6.00p | 97 |
| 18/10/2023 | 6.00p | 6.00p | 5.85p | 6.00p | 84011 |
| 17/10/2023 | 6.00p | 6.33p | 5.50p | 6.00p | 197411 |
| 16/10/2023 | 6.00p | 6.17p | 5.72p | 6.00p | 182639 |
| 13/10/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/10/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/10/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/10/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/10/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/10/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/10/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/10/2023 | 6.00p | 6.40p | 5.72p | 6.00p | 13162 |
| 03/10/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 384 |
| 02/10/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/09/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/09/2023 | 6.50p | 6.50p | 6.00p | 6.00p | 60016 |
| 27/09/2023 | 6.50p | 6.50p | 6.22p | 6.50p | 4663 |
| 26/09/2023 | 6.50p | 6.95p | 6.22p | 6.50p | 5040 |
| 25/09/2023 | 6.50p | 6.95p | 6.20p | 6.50p | 50363 |
| 22/09/2023 | 6.50p | 6.50p | 6.39p | 6.50p | 0 |
| 21/09/2023 | 6.88p | 6.88p | 6.35p | 6.63p | 58180 |
| 20/09/2023 | 6.88p | 7.21p | 6.88p | 6.88p | 138 |
| 19/09/2023 | 7.13p | 7.13p | 6.86p | 6.88p | 64810 |
| 18/09/2023 | 7.00p | 7.33p | 6.75p | 7.13p | 107108 |
| 15/09/2023 | 7.00p | 7.00p | 6.86p | 7.00p | 200 |
| 14/09/2023 | 7.00p | 7.40p | 6.84p | 7.00p | 32711 |
| 13/09/2023 | 7.00p | 7.40p | 6.66p | 7.00p | 155027 |
| 12/09/2023 | 7.00p | 7.45p | 6.50p | 7.00p | 155907 |
| 11/09/2023 | 7.00p | 7.19p | 6.66p | 7.00p | 23423 |
| 08/09/2023 | 6.00p | 6.89p | 6.00p | 6.65p | 311138 |
| 07/09/2023 | 6.25p | 6.35p | 6.25p | 6.25p | 20000 |
| 06/09/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 100000 |
| 05/09/2023 | 5.75p | 6.50p | 5.75p | 6.25p | 262780 |
| 04/09/2023 | 5.50p | 5.95p | 5.00p | 5.50p | 83 |
| 01/09/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/08/2023 | 5.50p | 5.95p | 5.22p | 5.50p | 201 |
| 30/08/2023 | 5.50p | 5.95p | 5.00p | 5.50p | 6240 |
| 29/08/2023 | 5.50p | 5.50p | 5.25p | 5.50p | 3309 |
| 25/08/2023 | 5.50p | 6.00p | 5.50p | 5.50p | 33 |
| 24/08/2023 | 5.50p | 6.00p | 5.00p | 5.50p | 2109 |
| 23/08/2023 | 5.50p | 5.61p | 5.50p | 5.50p | 0 |
| 22/08/2023 | 5.50p | 5.95p | 5.50p | 5.50p | 84 |
| 21/08/2023 | 5.50p | 5.50p | 5.20p | 5.50p | 31599 |
| 18/08/2023 | 5.50p | 5.61p | 5.50p | 5.50p | 0 |
| 17/08/2023 | 5.50p | 5.61p | 5.50p | 5.50p | 0 |
| 16/08/2023 | 5.50p | 5.61p | 5.50p | 5.50p | 0 |
| 15/08/2023 | 5.50p | 5.61p | 5.50p | 5.50p | 0 |
| 14/08/2023 | 5.50p | 5.61p | 5.50p | 5.50p | 0 |
| 11/08/2023 | 5.50p | 5.50p | 5.50p | 5.50p | 24000 |
| 10/08/2023 | 5.50p | 5.50p | 5.22p | 5.50p | 2000 |
| 09/08/2023 | 5.40p | 5.61p | 5.18p | 5.50p | 0 |
| 08/08/2023 | 5.15p | 5.72p | 5.00p | 5.40p | 92365 |
| 07/08/2023 | 5.75p | 6.00p | 4.91p | 5.15p | 72594 |
| 04/08/2023 | 5.50p | 6.00p | 5.15p | 5.75p | 729 |
| 03/08/2023 | 5.00p | 5.50p | 5.00p | 5.50p | 41638 |
| 02/08/2023 | 5.00p | 5.50p | 5.00p | 5.00p | 20 |
| 01/08/2023 | 5.00p | 5.39p | 5.00p | 5.00p | 74 |
| 31/07/2023 | 5.00p | 5.39p | 4.50p | 5.00p | 95538 |
| 28/07/2023 | 5.00p | 5.00p | 4.89p | 5.00p | 0 |
| 27/07/2023 | 5.00p | 5.00p | 4.90p | 5.00p | 65000 |
| 26/07/2023 | 5.25p | 5.25p | 5.00p | 5.00p | 100000 |
| 25/07/2023 | 5.25p | 5.50p | 5.00p | 5.00p | 293136 |
| 24/07/2023 | 5.25p | 5.25p | 5.12p | 5.25p | 100000 |
| 21/07/2023 | 5.15p | 5.42p | 4.91p | 5.25p | 92229 |
| 20/07/2023 | 5.15p | 5.39p | 4.95p | 5.15p | 192482 |
| 19/07/2023 | 5.15p | 5.15p | 4.91p | 5.15p | 179 |
| 18/07/2023 | 5.15p | 5.15p | 5.00p | 5.15p | 0 |
| 17/07/2023 | 5.15p | 5.15p | 5.00p | 5.15p | 0 |
| 14/07/2023 | 5.10p | 5.50p | 5.00p | 5.15p | 535999 |
| 13/07/2023 | 5.10p | 5.60p | 4.72p | 5.10p | 101500 |
| 12/07/2023 | 5.10p | 5.10p | 5.06p | 5.10p | 0 |
*Close Price adjusted for both dividends and splits