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 Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/07/2023 | 5.10p | 5.10p | 5.06p | 5.10p | 0 |
| 10/07/2023 | 5.10p | 5.41p | 4.88p | 5.10p | 17110 |
| 07/07/2023 | 5.10p | 5.10p | 5.10p | 5.10p | 50000 |
| 06/07/2023 | 5.10p | 5.50p | 5.10p | 5.10p | 475 |
| 05/07/2023 | 5.10p | 5.50p | 5.10p | 5.10p | 3272 |
| 04/07/2023 | 4.88p | 5.10p | 4.77p | 5.10p | 201000 |
| 03/07/2023 | 4.88p | 5.10p | 4.50p | 4.88p | 499358 |
| 30/06/2023 | 4.88p | 4.92p | 4.88p | 4.88p | 0 |
| 29/06/2023 | 5.10p | 5.10p | 4.50p | 4.88p | 174846 |
| 28/06/2023 | 5.03p | 5.34p | 4.70p | 5.10p | 369758 |
| 27/06/2023 | 5.03p | 5.35p | 4.70p | 5.03p | 437078 |
| 26/06/2023 | 5.03p | 5.30p | 5.03p | 5.03p | 47 |
| 23/06/2023 | 5.03p | 5.30p | 4.71p | 5.03p | 57117 |
| 22/06/2023 | 5.03p | 5.03p | 4.75p | 5.03p | 100 |
| 21/06/2023 | 5.10p | 5.10p | 4.71p | 5.03p | 118708 |
| 20/06/2023 | 5.10p | 5.50p | 5.10p | 5.30p | 300090 |
| 19/06/2023 | 5.10p | 5.30p | 5.10p | 5.30p | 100000 |
| 16/06/2023 | 5.10p | 5.35p | 5.10p | 5.10p | 0 |
| 15/06/2023 | 5.10p | 5.30p | 4.86p | 5.10p | 7169 |
| 14/06/2023 | 5.10p | 5.35p | 5.10p | 5.10p | 0 |
| 13/06/2023 | 5.10p | 5.35p | 5.10p | 5.10p | 0 |
| 12/06/2023 | 5.10p | 5.48p | 5.10p | 5.10p | 27737 |
| 09/06/2023 | 5.10p | 5.35p | 5.10p | 5.10p | 0 |
| 08/06/2023 | 5.10p | 5.35p | 5.10p | 5.10p | 0 |
| 07/06/2023 | 5.10p | 5.10p | 4.78p | 5.10p | 6278 |
| 06/06/2023 | 5.10p | 5.50p | 4.70p | 5.10p | 31 |
| 05/06/2023 | 5.10p | 5.50p | 5.10p | 5.10p | 300 |
| 02/06/2023 | 5.10p | 5.50p | 5.10p | 5.50p | 73376 |
| 01/06/2023 | 5.10p | 5.11p | 4.77p | 5.10p | 601110 |
| 31/05/2023 | 5.10p | 5.34p | 5.10p | 5.10p | 25000 |
| 30/05/2023 | 4.75p | 5.41p | 4.75p | 5.10p | 159293 |
| 26/05/2023 | 5.13p | 5.19p | 4.75p | 4.75p | 40252 |
| 25/05/2023 | 5.13p | 5.19p | 5.00p | 5.13p | 20540 |
| 24/05/2023 | 5.13p | 5.13p | 5.00p | 5.13p | 19073 |
| 23/05/2023 | 5.13p | 5.14p | 5.13p | 5.13p | 0 |
| 22/05/2023 | 5.13p | 5.22p | 5.13p | 5.13p | 5262 |
| 19/05/2023 | 5.13p | 5.19p | 5.00p | 5.13p | 25275 |
| 18/05/2023 | 5.25p | 5.45p | 5.13p | 5.13p | 101354 |
| 17/05/2023 | 5.25p | 5.75p | 5.10p | 5.75p | 250035 |
| 16/05/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 48601 |
| 15/05/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 317 |
| 12/05/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 250000 |
| 11/05/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 94000 |
| 10/05/2023 | 5.38p | 5.38p | 5.34p | 5.38p | 0 |
| 09/05/2023 | 5.38p | 5.50p | 5.38p | 5.38p | 241600 |
| 05/05/2023 | 5.63p | 5.63p | 5.50p | 5.63p | 3000 |
| 04/05/2023 | 5.63p | 5.68p | 5.63p | 5.63p | 0 |
| 03/05/2023 | 5.63p | 5.63p | 5.50p | 5.63p | 35000 |
| 02/05/2023 | 5.63p | 5.63p | 5.50p | 5.63p | 50000 |
| 28/04/2023 | 5.63p | 5.75p | 5.63p | 5.63p | 521 |
| 27/04/2023 | 5.75p | 5.75p | 5.63p | 5.63p | 68420 |
| 26/04/2023 | 6.00p | 6.19p | 5.75p | 5.75p | 0 |
| 25/04/2023 | 6.00p | 6.00p | 5.95p | 6.00p | 9000 |
| 24/04/2023 | 5.75p | 6.00p | 5.75p | 6.00p | 50074 |
| 21/04/2023 | 5.75p | 5.78p | 5.75p | 5.75p | 0 |
| 20/04/2023 | 5.75p | 5.98p | 5.56p | 5.75p | 5050 |
| 19/04/2023 | 5.75p | 5.75p | 5.56p | 5.75p | 77500 |
| 18/04/2023 | 5.50p | 6.20p | 5.50p | 5.75p | 100000 |
| 17/04/2023 | 5.50p | 5.50p | 5.39p | 5.50p | 0 |
| 14/04/2023 | 5.50p | 5.50p | 5.39p | 5.50p | 0 |
| 13/04/2023 | 5.50p | 5.50p | 5.39p | 5.50p | 0 |
| 12/04/2023 | 5.50p | 5.50p | 5.39p | 5.50p | 0 |
| 11/04/2023 | 5.50p | 5.50p | 5.39p | 5.50p | 0 |
| 06/04/2023 | 5.50p | 5.88p | 5.50p | 5.50p | 67875 |
| 05/04/2023 | 5.38p | 5.70p | 5.38p | 5.50p | 69965 |
| 04/04/2023 | 5.38p | 5.38p | 5.00p | 5.38p | 29 |
| 03/04/2023 | 5.38p | 5.75p | 5.11p | 5.38p | 50046 |
| 31/03/2023 | 5.38p | 5.75p | 5.15p | 5.75p | 6197 |
| 30/03/2023 | 5.50p | 5.95p | 5.22p | 5.38p | 108035 |
| 29/03/2023 | 5.50p | 5.97p | 5.50p | 5.50p | 83514 |
| 28/03/2023 | 5.13p | 5.14p | 5.13p | 5.13p | 0 |
| 27/03/2023 | 5.13p | 5.25p | 5.13p | 5.13p | 4050 |
| 24/03/2023 | 5.13p | 5.13p | 5.03p | 5.13p | 11128 |
| 23/03/2023 | 5.13p | 5.25p | 5.13p | 5.13p | 50 |
| 22/03/2023 | 5.13p | 5.13p | 5.00p | 5.13p | 23000 |
| 21/03/2023 | 5.13p | 5.25p | 5.13p | 5.13p | 20 |
| 20/03/2023 | 5.13p | 5.25p | 5.13p | 5.13p | 23069 |
| 17/03/2023 | 5.13p | 5.14p | 5.13p | 5.13p | 0 |
| 16/03/2023 | 5.13p | 5.25p | 5.06p | 5.13p | 10020 |
| 15/03/2023 | 5.13p | 5.13p | 5.02p | 5.13p | 61643 |
| 14/03/2023 | 5.13p | 5.22p | 5.02p | 5.13p | 3909 |
| 13/03/2023 | 5.13p | 5.25p | 5.13p | 5.13p | 103 |
| 10/03/2023 | 5.25p | 5.25p | 5.07p | 5.13p | 50000 |
| 09/03/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 08/03/2023 | 5.25p | 5.25p | 5.07p | 5.25p | 4154 |
| 07/03/2023 | 5.25p | 5.25p | 5.07p | 5.25p | 4069 |
| 06/03/2023 | 5.25p | 5.42p | 5.25p | 5.25p | 46 |
| 03/03/2023 | 5.25p | 5.25p | 5.07p | 5.25p | 11018 |
| 02/03/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 150695 |
| 01/03/2023 | 5.25p | 5.42p | 5.25p | 5.25p | 5130 |
| 28/02/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 27/02/2023 | 5.25p | 5.45p | 5.06p | 5.25p | 25127 |
| 24/02/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 183 |
| 23/02/2023 | 5.25p | 5.25p | 5.23p | 5.25p | 0 |
| 22/02/2023 | 5.25p | 5.42p | 5.00p | 5.25p | 92337 |
| 21/02/2023 | 5.25p | 5.50p | 5.25p | 5.25p | 323 |
| 20/02/2023 | 5.18p | 5.45p | 5.18p | 5.25p | 102130 |
| 17/02/2023 | 5.18p | 5.30p | 5.18p | 5.18p | 75246 |
| 16/02/2023 | 5.25p | 5.45p | 5.18p | 5.18p | 10717 |
| 15/02/2023 | 5.50p | 6.00p | 5.12p | 5.25p | 218398 |
| 14/02/2023 | 5.50p | 5.90p | 5.50p | 5.50p | 837 |
| 13/02/2023 | 5.50p | 5.50p | 5.00p | 5.50p | 176122 |
| 10/02/2023 | 5.38p | 6.00p | 5.38p | 5.50p | 100382 |
| 09/02/2023 | 5.38p | 5.74p | 5.00p | 5.38p | 137 |
| 08/02/2023 | 5.38p | 5.66p | 5.10p | 5.38p | 42563 |
| 07/02/2023 | 5.38p | 5.75p | 5.38p | 5.38p | 795 |
| 06/02/2023 | 5.25p | 5.70p | 5.01p | 5.38p | 94369 |
| 03/02/2023 | 5.65p | 5.75p | 5.01p | 5.25p | 73059 |
| 02/02/2023 | 5.90p | 5.97p | 5.65p | 5.65p | 0 |
| 01/02/2023 | 6.25p | 6.30p | 5.90p | 5.90p | 80132 |
| 31/01/2023 | 6.25p | 6.25p | 6.00p | 6.25p | 37500 |
| 30/01/2023 | 6.25p | 6.47p | 6.25p | 6.25p | 61 |
| 27/01/2023 | 6.25p | 6.50p | 6.00p | 6.25p | 57719 |
| 26/01/2023 | 6.25p | 6.25p | 6.04p | 6.25p | 79000 |
| 25/01/2023 | 6.25p | 6.48p | 6.25p | 6.25p | 7930 |
| 24/01/2023 | 6.60p | 6.70p | 6.00p | 6.25p | 60344 |
| 23/01/2023 | 6.60p | 6.70p | 6.20p | 6.60p | 306 |
| 20/01/2023 | 6.60p | 6.70p | 6.60p | 6.60p | 223 |
| 19/01/2023 | 6.60p | 6.60p | 6.21p | 6.60p | 15000 |
| 18/01/2023 | 6.60p | 6.70p | 6.22p | 6.60p | 3029 |
| 17/01/2023 | 6.60p | 6.77p | 6.60p | 6.60p | 0 |
| 16/01/2023 | 6.75p | 7.00p | 6.36p | 6.60p | 28568 |
| 13/01/2023 | 6.75p | 6.97p | 6.75p | 6.75p | 43 |
| 12/01/2023 | 6.88p | 6.88p | 6.52p | 6.75p | 50000 |
| 11/01/2023 | 6.88p | 6.88p | 6.50p | 6.88p | 130 |
| 10/01/2023 | 6.88p | 7.04p | 6.88p | 6.88p | 0 |
| 09/01/2023 | 6.88p | 7.25p | 6.88p | 6.88p | 53405 |
| 06/01/2023 | 6.55p | 6.93p | 6.51p | 6.88p | 296052 |
| 05/01/2023 | 6.35p | 6.50p | 6.20p | 6.50p | 139006 |
| 04/01/2023 | 6.25p | 6.50p | 6.20p | 6.35p | 159 |
| 03/01/2023 | 6.35p | 6.38p | 6.25p | 6.25p | 47 |
| 30/12/2022 | 6.53p | 6.53p | 6.31p | 6.45p | 25000 |
| 29/12/2022 | 6.53p | 6.75p | 6.30p | 6.53p | 714 |
| 28/12/2022 | 6.53p | 6.74p | 6.53p | 6.53p | 1343 |
| 23/12/2022 | 6.53p | 6.62p | 6.53p | 6.53p | 0 |
| 22/12/2022 | 6.40p | 6.53p | 6.30p | 6.53p | 155859 |
| 21/12/2022 | 6.53p | 6.58p | 6.30p | 6.40p | 10151 |
| 20/12/2022 | 6.53p | 6.62p | 6.53p | 6.53p | 0 |
| 19/12/2022 | 6.53p | 6.53p | 6.30p | 6.53p | 15781 |
| 16/12/2022 | 6.63p | 6.63p | 6.53p | 6.53p | 818 |
| 15/12/2022 | 6.63p | 6.68p | 6.63p | 6.63p | 2000 |
| 14/12/2022 | 6.63p | 6.68p | 6.63p | 6.63p | 0 |
| 13/12/2022 | 6.63p | 6.68p | 6.63p | 6.63p | 0 |
| 12/12/2022 | 6.63p | 6.75p | 6.50p | 6.63p | 1280 |
| 09/12/2022 | 6.55p | 6.75p | 6.30p | 6.35p | 159302 |
| 08/12/2022 | 6.38p | 6.55p | 6.37p | 6.55p | 31 |
| 07/12/2022 | 6.65p | 6.65p | 6.38p | 6.38p | 50 |
| 06/12/2022 | 6.88p | 7.00p | 6.25p | 6.65p | 80016 |
| 05/12/2022 | 6.88p | 6.88p | 6.79p | 6.88p | 1473 |
| 02/12/2022 | 6.88p | 7.25p | 6.88p | 6.88p | 25 |
| 01/12/2022 | 6.88p | 6.88p | 6.58p | 6.88p | 14098 |
| 30/11/2022 | 6.98p | 6.98p | 6.50p | 6.88p | 50000 |
| 29/11/2022 | 6.98p | 7.00p | 6.98p | 6.98p | 11829 |
| 28/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 25/11/2022 | 6.98p | 7.03p | 6.76p | 6.98p | 3821 |
| 24/11/2022 | 6.98p | 7.03p | 6.98p | 6.98p | 42 |
| 23/11/2022 | 6.98p | 6.98p | 6.76p | 6.98p | 500 |
| 22/11/2022 | 6.98p | 7.25p | 6.98p | 6.98p | 50 |
| 21/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 18/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 17/11/2022 | 6.98p | 6.98p | 6.70p | 6.98p | 50000 |
| 16/11/2022 | 6.98p | 7.06p | 6.98p | 6.98p | 28316 |
| 15/11/2022 | 6.98p | 7.25p | 6.98p | 6.98p | 130 |
| 14/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 11/11/2022 | 6.98p | 7.20p | 6.71p | 6.98p | 110000 |
| 10/11/2022 | 6.98p | 6.98p | 6.76p | 6.98p | 4000 |
| 09/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 08/11/2022 | 6.98p | 7.09p | 6.98p | 6.98p | 0 |
| 07/11/2022 | 7.25p | 7.25p | 6.98p | 6.98p | 207120 |
| 04/11/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 200 |
| 03/11/2022 | 7.25p | 7.25p | 7.11p | 7.25p | 0 |
| 02/11/2022 | 7.25p | 7.26p | 7.25p | 7.25p | 28662 |
| 01/11/2022 | 7.25p | 7.30p | 7.25p | 7.25p | 164 |
| 31/10/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 47164 |
| 28/10/2022 | 7.25p | 7.25p | 7.11p | 7.25p | 0 |
| 27/10/2022 | 7.25p | 7.25p | 7.11p | 7.25p | 0 |
| 26/10/2022 | 7.25p | 7.39p | 7.11p | 7.25p | 0 |
| 25/10/2022 | 7.25p | 7.40p | 7.25p | 7.25p | 27 |
| 24/10/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 225025 |
| 21/10/2022 | 7.25p | 7.30p | 7.13p | 7.25p | 278238 |
| 20/10/2022 | 7.25p | 7.39p | 7.25p | 7.25p | 0 |
| 19/10/2022 | 7.25p | 7.25p | 7.01p | 7.25p | 10000 |
| 18/10/2022 | 7.25p | 7.39p | 7.25p | 7.25p | 0 |
| 17/10/2022 | 7.25p | 7.25p | 7.13p | 7.25p | 28 |
| 14/10/2022 | 7.25p | 7.39p | 7.25p | 7.25p | 0 |
| 13/10/2022 | 7.25p | 7.25p | 7.18p | 7.25p | 111415 |
| 12/10/2022 | 7.25p | 7.39p | 7.25p | 7.25p | 0 |
| 11/10/2022 | 7.25p | 7.25p | 7.13p | 7.25p | 129 |
| 10/10/2022 | 7.25p | 7.25p | 7.13p | 7.25p | 68 |
| 07/10/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 35028 |
| 06/10/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/10/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/10/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
*Close Price adjusted for both dividends and splits