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:
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Avoid Dillistone Group (DSG) by Steve Moore in ShareProphets
- Hold GSK (GSK) by LBBW
- Hold GSK (GSK) by DZ Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Shell (SHEL) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Hold Schroders (SDR) by Jefferies
- Buy Lloyds Banking Group (LLOY) by Ben Martin in The Times - Tempus
- Neutral easyJet (EZJ) by ODDO BHF
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by ODDO BHF
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/09/2016 | 3.50p | 3.94p | 3.50p | 3.50p | 824 |
| 09/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/09/2016 | 3.50p | 3.80p | 3.15p | 3.50p | 4000 |
| 05/09/2016 | 3.50p | 3.69p | 3.50p | 3.50p | 200000 |
| 02/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/09/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/08/2016 | 3.50p | 3.50p | 3.07p | 3.50p | 13184 |
| 30/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/08/2016 | 3.50p | 3.50p | 3.00p | 3.50p | 0 |
| 25/08/2016 | 3.50p | 3.65p | 3.00p | 3.00p | 22000 |
| 24/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/08/2016 | 3.50p | 3.50p | 3.40p | 3.50p | 29044 |
| 17/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/08/2016 | 3.50p | 3.50p | 3.40p | 3.50p | 3500 |
| 12/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 05/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/08/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/08/2016 | 3.63p | 3.63p | 3.50p | 3.50p | 5373 |
| 02/08/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/08/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 29/07/2016 | 3.63p | 3.63p | 3.59p | 3.63p | 1000 |
| 28/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 26/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 25/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/07/2016 | 3.63p | 3.63p | 3.59p | 3.63p | 34580 |
| 20/07/2016 | 3.63p | 3.63p | 3.25p | 3.63p | 302 |
| 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 |
*Close Price adjusted for both dividends and splits