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 |
|---|---|---|---|---|---|
| 16/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/12/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 04/12/2014 | 11.75p | 11.75p | 11.50p | 11.50p | 0 |
| 03/12/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 02/12/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 01/12/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 28/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 27/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 26/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 25/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 24/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 21/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 20/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 19/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 18/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 17/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 14/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 13/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 12/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 11/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 10/11/2014 | 11.75p | 11.82p | 11.75p | 11.75p | 8462 |
| 07/11/2014 | 11.75p | 11.75p | 11.00p | 11.75p | 6000 |
| 06/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 05/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 04/11/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 03/11/2014 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 31/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 28/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 27/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/10/2014 | 11.50p | 11.50p | 11.00p | 11.50p | 24250 |
| 22/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/10/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/10/2014 | 11.75p | 11.75p | 10.50p | 11.50p | 35000 |
| 09/10/2014 | 12.50p | 12.50p | 11.50p | 12.00p | 8000 |
| 08/10/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 07/10/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 06/10/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 03/10/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 02/10/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 01/10/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 30/09/2014 | 12.75p | 12.75p | 11.51p | 12.50p | 8500 |
| 29/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 26/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 25/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 24/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 23/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 22/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 19/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 18/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 17/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 16/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 15/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 12/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 11/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 10/09/2014 | 12.75p | 12.75p | 12.50p | 12.75p | 834 |
| 09/09/2014 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 08/09/2014 | 13.00p | 13.00p | 12.52p | 12.75p | 7990 |
| 05/09/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/09/2014 | 13.00p | 13.00p | 12.52p | 13.00p | 16298 |
| 03/09/2014 | 13.00p | 13.14p | 13.00p | 13.00p | 665 |
| 02/09/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/09/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/08/2014 | 13.75p | 13.75p | 12.51p | 13.00p | 2723 |
| 28/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 22/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 20/08/2014 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 19/08/2014 | 13.25p | 13.50p | 13.25p | 13.50p | 0 |
| 18/08/2014 | 15.00p | 15.00p | 13.00p | 13.25p | 73310 |
| 15/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/08/2014 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/08/2014 | 15.00p | 15.00p | 14.00p | 15.00p | 6097 |
| 12/08/2014 | 15.50p | 15.50p | 15.00p | 15.00p | 0 |
| 11/08/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/08/2014 | 16.00p | 16.00p | 15.10p | 15.50p | 10000 |
| 07/08/2014 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/08/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 0 |
| 05/08/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 0 |
| 04/08/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 0 |
| 01/08/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 1000 |
| 31/07/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 11541 |
| 30/07/2014 | 16.00p | 16.70p | 16.00p | 16.00p | 1721 |
| 29/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 28/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 25/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 24/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 23/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 22/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 0 |
| 21/07/2014 | 16.00p | 16.00p | 15.35p | 16.00p | 33333 |
| 18/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 17/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 16/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 15/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 14/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 11/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 10/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 09/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 08/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 0 |
| 07/07/2014 | 16.00p | 16.98p | 15.30p | 16.00p | 73344 |
| 04/07/2014 | 16.00p | 16.89p | 16.00p | 16.00p | 2664 |
| 03/07/2014 | 16.00p | 16.89p | 16.00p | 16.00p | 5476 |
| 02/07/2014 | 16.00p | 16.80p | 16.00p | 16.00p | 1360 |
| 01/07/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 10000 |
| 30/06/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 6000 |
| 27/06/2014 | 16.00p | 16.00p | 14.96p | 16.00p | 2328962 |
| 26/06/2014 | 14.75p | 16.24p | 14.75p | 16.00p | 38356 |
| 25/06/2014 | 14.75p | 14.75p | 14.50p | 14.75p | 166 |
| 24/06/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
| 23/06/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 5000 |
| 20/06/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 0 |
| 19/06/2014 | 14.75p | 14.75p | 14.00p | 14.75p | 20000 |
| 18/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 17/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 16/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 13/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 12/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 11/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 10/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 09/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 06/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 05/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 04/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 03/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 02/06/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 30/05/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 29/05/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 28/05/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 27/05/2014 | 14.75p | 14.75p | 14.75p | 14.75p | 100000 |
| 23/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 22/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 21/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 20/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 19/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 16/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 14125 |
| 15/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 14/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 13/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 40000 |
| 12/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 09/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 08/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 0 |
| 07/05/2014 | 14.75p | 14.75p | 14.22p | 14.75p | 50000 |
| 06/05/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 0 |
| 02/05/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 0 |
| 01/05/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 0 |
| 30/04/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 0 |
| 29/04/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 0 |
| 28/04/2014 | 14.75p | 14.92p | 14.75p | 14.75p | 200 |
| 25/04/2014 | 14.75p | 14.88p | 14.62p | 14.75p | 0 |
| 24/04/2014 | 14.75p | 14.88p | 14.62p | 14.75p | 0 |
| 23/04/2014 | 14.75p | 14.88p | 14.62p | 14.75p | 0 |
| 22/04/2014 | 14.75p | 14.88p | 14.62p | 14.75p | 0 |
| 17/04/2014 | 14.75p | 14.88p | 14.62p | 14.75p | 0 |
| 16/04/2014 | 14.75p | 14.88p | 14.75p | 14.75p | 0 |
| 15/04/2014 | 14.75p | 14.88p | 14.75p | 14.75p | 3331 |
| 14/04/2014 | 14.75p | 14.88p | 14.75p | 14.75p | 9946 |
| 11/04/2014 | 15.50p | 15.50p | 14.10p | 14.75p | 112867 |
| 10/04/2014 | 15.50p | 15.50p | 14.50p | 15.50p | 2110 |
| 09/04/2014 | 15.50p | 15.50p | 14.00p | 15.50p | 3700000 |
| 08/04/2014 | 15.25p | 15.25p | 14.55p | 15.25p | 30000 |
| 07/04/2014 | 16.25p | 16.50p | 15.06p | 15.25p | 54100 |
| 04/04/2014 | 16.50p | 16.50p | 16.10p | 16.50p | 0 |
| 03/04/2014 | 16.50p | 16.50p | 16.10p | 16.50p | 0 |
| 02/04/2014 | 16.50p | 16.50p | 16.10p | 16.50p | 512 |
| 01/04/2014 | 17.00p | 17.30p | 16.50p | 16.50p | 6967 |
| 31/03/2014 | 17.00p | 17.40p | 16.10p | 17.00p | 60928 |
| 28/03/2014 | 17.00p | 17.40p | 17.00p | 17.00p | 2207 |
| 27/03/2014 | 16.75p | 17.00p | 16.10p | 17.00p | 30000 |
| 26/03/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/03/2014 | 16.50p | 16.50p | 16.50p | 16.50p | 10000 |
| 24/03/2014 | 16.00p | 16.90p | 15.85p | 16.50p | 100200 |
| 21/03/2014 | 16.00p | 16.00p | 15.85p | 16.00p | 15000 |
| 20/03/2014 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 19/03/2014 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 18/03/2014 | 16.00p | 16.50p | 16.00p | 16.00p | 0 |
| 17/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 14/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 13/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 12/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 12058 |
| 11/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 10/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 07/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 0 |
| 06/03/2014 | 16.00p | 16.40p | 16.00p | 16.00p | 834 |
| 05/03/2014 | 16.25p | 16.25p | 15.98p | 16.00p | 16600 |
*Close Price adjusted for both dividends and splits