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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 14/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 12/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 11/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 07/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 06/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 05/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 04/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/06/2016 | 3.63p | 3.70p | 3.63p | 3.63p | 12000 |
| 29/06/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/06/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/06/2016 | 4.00p | 4.00p | 3.50p | 3.63p | 30794 |
| 24/06/2016 | 4.00p | 4.13p | 4.00p | 4.13p | 2000 |
| 23/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/06/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 500 |
| 20/06/2016 | 4.50p | 4.50p | 4.11p | 4.50p | 4332 |
| 17/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/06/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/06/2016 | 4.50p | 4.50p | 4.17p | 4.50p | 10260 |
| 03/06/2016 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 02/06/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 1017 |
| 01/06/2016 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 31/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/05/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 23809 |
| 25/05/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 2200 |
| 24/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/05/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/05/2016 | 4.50p | 4.50p | 4.00p | 4.50p | 20000 |
| 06/05/2016 | 4.38p | 4.50p | 4.38p | 4.50p | 0 |
| 05/05/2016 | 4.38p | 4.75p | 4.38p | 4.38p | 0 |
| 04/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 03/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 29/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 28/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 27/04/2016 | 4.38p | 4.38p | 4.19p | 4.38p | 18677 |
| 26/04/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 1716 |
| 25/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 22/04/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 24848 |
| 21/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 20/04/2016 | 4.38p | 4.38p | 3.75p | 4.38p | 125000 |
| 19/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 18/04/2016 | 4.38p | 4.75p | 4.38p | 4.38p | 0 |
| 15/04/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/04/2016 | 4.25p | 4.55p | 4.25p | 4.38p | 4616 |
| 13/04/2016 | 4.13p | 4.25p | 4.05p | 4.25p | 24490 |
| 12/04/2016 | 4.25p | 4.25p | 3.56p | 4.13p | 122000 |
| 11/04/2016 | 4.25p | 4.25p | 3.75p | 4.25p | 23762 |
| 08/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/04/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/04/2016 | 4.00p | 4.25p | 4.00p | 4.25p | 7000 |
| 04/04/2016 | 4.50p | 4.50p | 4.00p | 4.00p | 5000 |
| 01/04/2016 | 4.63p | 4.63p | 4.00p | 4.50p | 230512 |
| 31/03/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 30/03/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 29/03/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 24/03/2016 | 4.63p | 4.63p | 4.55p | 4.63p | 10000 |
| 23/03/2016 | 4.63p | 4.63p | 4.55p | 4.63p | 10890 |
| 22/03/2016 | 4.50p | 4.63p | 4.50p | 4.63p | 10000 |
| 21/03/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 25000 |
| 18/03/2016 | 4.50p | 4.70p | 4.50p | 4.50p | 10111 |
| 17/03/2016 | 4.50p | 4.50p | 4.25p | 4.50p | 45000 |
| 16/03/2016 | 4.25p | 4.70p | 4.25p | 4.50p | 16000 |
| 15/03/2016 | 3.75p | 4.25p | 3.75p | 4.25p | 31000 |
| 14/03/2016 | 3.75p | 3.75p | 3.50p | 3.75p | 3525000 |
| 11/03/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/03/2016 | 3.63p | 3.75p | 3.50p | 3.75p | 275000 |
| 09/03/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/03/2016 | 3.63p | 3.74p | 3.63p | 3.63p | 1633 |
| 07/03/2016 | 4.38p | 4.38p | 3.63p | 3.63p | 48975 |
| 04/03/2016 | 4.75p | 4.75p | 4.47p | 4.63p | 6424 |
| 03/03/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/03/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/03/2016 | 5.25p | 5.25p | 4.75p | 4.75p | 0 |
| 29/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 26/02/2016 | 5.25p | 5.25p | 4.76p | 5.25p | 715 |
| 25/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 24/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/02/2016 | 5.25p | 5.25p | 4.75p | 5.25p | 12000 |
| 17/02/2016 | 5.25p | 5.25p | 4.76p | 5.25p | 6000 |
| 16/02/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/02/2016 | 5.00p | 5.40p | 5.00p | 5.25p | 23000 |
| 12/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/02/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/02/2016 | 5.50p | 5.50p | 5.00p | 5.00p | 0 |
| 05/02/2016 | 6.50p | 6.50p | 5.50p | 5.50p | 0 |
| 04/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 03/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 01/02/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 29/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 27/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/01/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/01/2016 | 6.75p | 6.75p | 6.50p | 6.50p | 0 |
| 20/01/2016 | 6.75p | 6.75p | 6.73p | 6.75p | 1000 |
| 19/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 15000 |
| 15/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/01/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 3348 |
| 11/01/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/01/2016 | 6.50p | 6.95p | 6.50p | 6.75p | 25000 |
| 07/01/2016 | 7.50p | 7.50p | 6.50p | 6.50p | 20000 |
| 06/01/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/01/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/01/2016 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/12/2015 | 7.50p | 7.50p | 7.01p | 7.50p | 525 |
| 30/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 11/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/12/2015 | 7.50p | 7.50p | 7.01p | 7.50p | 10000 |
| 01/12/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/11/2015 | 7.25p | 7.50p | 7.25p | 7.50p | 0 |
| 23/11/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 20/11/2015 | 7.50p | 7.50p | 7.25p | 7.25p | 0 |
| 19/11/2015 | 7.50p | 7.50p | 7.01p | 7.50p | 10000 |
| 18/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/11/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/11/2015 | 7.13p | 7.50p | 7.13p | 7.50p | 0 |
| 12/11/2015 | 7.13p | 7.13p | 6.85p | 7.13p | 5174 |
| 11/11/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 10/11/2015 | 7.13p | 7.13p | 6.85p | 7.13p | 10703 |
| 09/11/2015 | 6.75p | 7.13p | 6.75p | 7.13p | 52000 |
| 06/11/2015 | 6.63p | 6.93p | 6.63p | 6.75p | 2000 |
| 05/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 03/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 30/10/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 29/10/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 28/10/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/10/2015 | 6.63p | 6.63p | 6.25p | 6.63p | 10000 |
| 26/10/2015 | 7.00p | 7.00p | 6.50p | 6.63p | 20650 |
| 23/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 22/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 21/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 20/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 19/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 16/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/10/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/10/2015 | 7.13p | 7.13p | 7.00p | 7.00p | 0 |
| 07/10/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 06/10/2015 | 7.50p | 7.50p | 7.13p | 7.13p | 0 |
| 05/10/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
*Close Price adjusted for both dividends and splits