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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/02/2025 | 4.15p | 4.36p | 4.08p | 4.15p | 203289 |
| 27/02/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 14 |
| 26/02/2025 | 4.15p | 4.15p | 4.08p | 4.15p | 600000 |
| 25/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 24/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 21/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 20/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 19/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 18/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 17/02/2025 | 4.25p | 4.25p | 4.00p | 4.15p | 2400425 |
| 14/02/2025 | 4.25p | 4.37p | 4.12p | 4.25p | 913432 |
| 13/02/2025 | 4.40p | 4.80p | 4.12p | 4.25p | 350025 |
| 12/02/2025 | 4.40p | 4.40p | 4.13p | 4.40p | 0 |
| 11/02/2025 | 4.25p | 4.80p | 4.00p | 4.40p | 256 |
| 10/02/2025 | 4.25p | 4.25p | 4.08p | 4.25p | 0 |
| 07/02/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 22 |
| 06/02/2025 | 4.50p | 5.00p | 4.00p | 4.25p | 300203 |
| 05/02/2025 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 04/02/2025 | 4.50p | 5.00p | 4.00p | 4.50p | 67 |
| 03/02/2025 | 4.50p | 4.50p | 4.38p | 4.50p | 0 |
| 31/01/2025 | 4.50p | 4.50p | 4.20p | 4.50p | 168557 |
| 30/01/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 148038 |
| 29/01/2025 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 28/01/2025 | 4.25p | 4.25p | 3.92p | 4.25p | 9104 |
| 27/01/2025 | 4.25p | 4.25p | 4.18p | 4.25p | 6551 |
| 24/01/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 49497 |
| 23/01/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 36666 |
| 22/01/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 91111 |
| 21/01/2025 | 4.25p | 4.25p | 4.15p | 4.25p | 11756 |
| 20/01/2025 | 4.25p | 4.39p | 4.00p | 4.25p | 27100 |
| 17/01/2025 | 4.25p | 4.25p | 4.13p | 4.25p | 50000 |
| 16/01/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 120 |
| 15/01/2025 | 4.25p | 4.25p | 4.24p | 4.25p | 0 |
| 14/01/2025 | 4.25p | 4.40p | 4.08p | 4.25p | 107000 |
| 13/01/2025 | 4.25p | 4.25p | 4.24p | 4.25p | 0 |
| 10/01/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 100277 |
| 09/01/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 70 |
| 08/01/2025 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 07/01/2025 | 4.25p | 4.47p | 4.05p | 4.25p | 1078 |
| 06/01/2025 | 4.25p | 4.25p | 4.08p | 4.25p | 3152 |
| 03/01/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 100 |
| 02/01/2025 | 4.25p | 4.25p | 4.06p | 4.25p | 250000 |
| 31/12/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 30/12/2024 | 4.15p | 4.50p | 4.00p | 4.25p | 156 |
| 27/12/2024 | 4.15p | 4.50p | 4.15p | 4.15p | 1636 |
| 24/12/2024 | 4.15p | 4.33p | 4.15p | 4.15p | 0 |
| 23/12/2024 | 3.85p | 4.20p | 3.83p | 4.15p | 353252 |
| 20/12/2024 | 3.85p | 4.20p | 3.50p | 3.85p | 87 |
| 19/12/2024 | 3.95p | 3.95p | 3.67p | 3.85p | 0 |
| 18/12/2024 | 4.25p | 4.25p | 3.83p | 3.95p | 5000 |
| 17/12/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 121335 |
| 16/12/2024 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 13/12/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 99213 |
| 12/12/2024 | 4.25p | 4.40p | 4.20p | 4.25p | 70000 |
| 11/12/2024 | 4.25p | 4.50p | 4.20p | 4.25p | 547446 |
| 10/12/2024 | 4.00p | 4.20p | 3.83p | 4.20p | 512555 |
| 09/12/2024 | 4.25p | 4.25p | 3.80p | 4.00p | 1749984 |
| 06/12/2024 | 4.25p | 4.30p | 3.86p | 4.15p | 414000 |
| 05/12/2024 | 4.25p | 4.25p | 4.00p | 4.00p | 296343 |
| 04/12/2024 | 4.25p | 4.25p | 4.18p | 4.25p | 50000 |
| 03/12/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 50084 |
| 02/12/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 345621 |
| 29/11/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 250014 |
| 28/11/2024 | 3.85p | 4.25p | 3.70p | 4.25p | 342893 |
| 27/11/2024 | 3.75p | 4.50p | 3.70p | 3.85p | 3108546 |
| 26/11/2024 | 3.65p | 3.67p | 3.65p | 3.65p | 0 |
| 25/11/2024 | 3.65p | 3.79p | 3.65p | 3.65p | 66 |
| 22/11/2024 | 3.65p | 3.67p | 3.65p | 3.65p | 0 |
| 21/11/2024 | 3.65p | 3.67p | 3.65p | 3.65p | 0 |
| 20/11/2024 | 3.65p | 3.65p | 3.53p | 3.65p | 97927 |
| 19/11/2024 | 3.75p | 3.75p | 3.50p | 3.65p | 215271 |
| 18/11/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 63 |
| 15/11/2024 | 3.75p | 3.75p | 3.55p | 3.75p | 4081 |
| 14/11/2024 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 13/11/2024 | 3.75p | 3.75p | 3.60p | 3.75p | 0 |
| 12/11/2024 | 4.00p | 4.00p | 3.60p | 3.75p | 0 |
| 11/11/2024 | 3.75p | 4.00p | 3.75p | 4.00p | 50000 |
| 08/11/2024 | 3.75p | 3.93p | 3.75p | 3.75p | 22929 |
| 07/11/2024 | 3.75p | 3.99p | 3.50p | 3.75p | 25677 |
| 06/11/2024 | 3.75p | 3.75p | 3.57p | 3.75p | 10000 |
| 05/11/2024 | 3.65p | 3.93p | 3.65p | 3.75p | 110000 |
| 04/11/2024 | 3.65p | 3.80p | 3.54p | 3.80p | 35051 |
| 01/11/2024 | 3.65p | 3.80p | 3.65p | 3.65p | 52 |
| 31/10/2024 | 3.75p | 3.80p | 3.65p | 3.65p | 52 |
| 30/10/2024 | 3.75p | 3.75p | 3.62p | 3.75p | 0 |
| 29/10/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 20514 |
| 28/10/2024 | 3.75p | 3.91p | 3.50p | 3.75p | 99050 |
| 25/10/2024 | 3.75p | 3.78p | 3.75p | 3.75p | 45000 |
| 24/10/2024 | 4.00p | 4.00p | 3.57p | 3.75p | 294200 |
| 23/10/2024 | 4.00p | 4.23p | 3.70p | 4.00p | 51451 |
| 22/10/2024 | 4.00p | 4.00p | 3.95p | 4.00p | 0 |
| 21/10/2024 | 4.00p | 4.00p | 3.51p | 4.00p | 11525 |
| 18/10/2024 | 4.00p | 4.50p | 4.00p | 4.00p | 644 |
| 17/10/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 56 |
| 16/10/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 51377 |
| 15/10/2024 | 4.00p | 4.00p | 3.67p | 4.00p | 51234 |
| 14/10/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 14000 |
| 11/10/2024 | 4.00p | 4.00p | 3.50p | 4.00p | 50041 |
| 10/10/2024 | 4.00p | 4.00p | 3.60p | 4.00p | 9007 |
| 09/10/2024 | 4.00p | 4.00p | 4.00p | 4.00p | 5138 |
| 08/10/2024 | 4.25p | 4.40p | 3.95p | 4.00p | 0 |
| 07/10/2024 | 4.00p | 4.50p | 4.00p | 4.25p | 574 |
| 04/10/2024 | 4.00p | 4.40p | 4.00p | 4.25p | 0 |
| 03/10/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 11310 |
| 02/10/2024 | 4.25p | 4.31p | 4.25p | 4.25p | 0 |
| 01/10/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 99703 |
| 30/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 100022 |
| 27/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 12500 |
| 26/09/2024 | 4.25p | 4.26p | 4.21p | 4.25p | 0 |
| 25/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 24/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 23/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 31789 |
| 20/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 19/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 26 |
| 18/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 17/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 147 |
| 16/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 13/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 12/09/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 11/09/2024 | 4.25p | 4.25p | 4.03p | 4.25p | 20000 |
| 10/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 100000 |
| 09/09/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 801 |
| 06/09/2024 | 4.25p | 4.25p | 4.12p | 4.25p | 0 |
| 05/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 89 |
| 04/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 125 |
| 03/09/2024 | 4.25p | 4.50p | 4.25p | 4.25p | 888 |
| 02/09/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 40000 |
| 30/08/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 25639 |
| 29/08/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 1265 |
| 28/08/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 2159 |
| 27/08/2024 | 4.50p | 4.50p | 4.45p | 4.50p | 0 |
| 23/08/2024 | 4.50p | 4.50p | 4.10p | 4.50p | 20000 |
| 22/08/2024 | 4.50p | 5.00p | 4.00p | 4.50p | 82 |
| 21/08/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 20 |
| 20/08/2024 | 4.50p | 5.00p | 4.00p | 4.06p | 2690 |
| 19/08/2024 | 4.60p | 5.00p | 4.00p | 4.50p | 535476 |
| 16/08/2024 | 4.50p | 5.00p | 4.00p | 4.60p | 150454 |
| 15/08/2024 | 3.75p | 4.50p | 3.60p | 4.50p | 641937 |
| 14/08/2024 | 3.75p | 4.00p | 3.75p | 3.80p | 130041 |
| 13/08/2024 | 3.75p | 3.75p | 3.51p | 3.75p | 99827 |
| 12/08/2024 | 3.70p | 4.00p | 3.50p | 3.75p | 238055 |
| 09/08/2024 | 3.70p | 4.00p | 3.40p | 3.70p | 66421 |
| 08/08/2024 | 3.70p | 3.82p | 3.70p | 3.70p | 0 |
| 07/08/2024 | 3.70p | 3.70p | 3.40p | 3.70p | 100000 |
| 06/08/2024 | 3.70p | 3.82p | 3.70p | 3.70p | 0 |
| 05/08/2024 | 3.60p | 3.86p | 3.60p | 3.70p | 5559 |
| 02/08/2024 | 3.60p | 3.83p | 3.60p | 3.75p | 0 |
| 01/08/2024 | 3.60p | 4.00p | 3.54p | 3.75p | 561676 |
| 31/07/2024 | 3.60p | 4.00p | 3.60p | 3.75p | 250105 |
| 30/07/2024 | 3.60p | 3.84p | 3.60p | 3.60p | 100000 |
| 29/07/2024 | 3.60p | 3.98p | 3.60p | 3.60p | 175063 |
| 26/07/2024 | 3.60p | 3.81p | 3.60p | 3.60p | 0 |
| 25/07/2024 | 3.60p | 3.81p | 3.60p | 3.60p | 0 |
| 24/07/2024 | 3.75p | 3.85p | 3.25p | 3.60p | 1539137 |
| 23/07/2024 | 3.75p | 3.85p | 3.55p | 3.75p | 12782 |
| 22/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 19/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 18/07/2024 | 3.75p | 4.08p | 3.60p | 3.75p | 73785 |
| 17/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 16/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 15/07/2024 | 3.75p | 3.87p | 3.55p | 3.75p | 174427 |
| 12/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 11/07/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 7306 |
| 10/07/2024 | 3.75p | 3.89p | 3.75p | 3.75p | 125000 |
| 09/07/2024 | 3.80p | 3.80p | 3.50p | 3.60p | 746577 |
| 08/07/2024 | 4.10p | 4.19p | 3.76p | 4.05p | 371380 |
| 05/07/2024 | 4.10p | 4.10p | 4.05p | 4.10p | 0 |
| 04/07/2024 | 4.10p | 4.20p | 4.10p | 4.10p | 71 |
| 03/07/2024 | 4.15p | 4.30p | 4.10p | 4.10p | 83 |
| 02/07/2024 | 4.15p | 4.27p | 4.00p | 4.15p | 24198 |
| 01/07/2024 | 4.15p | 4.30p | 4.15p | 4.15p | 35 |
| 28/06/2024 | 4.15p | 4.15p | 4.10p | 4.15p | 0 |
| 27/06/2024 | 4.60p | 4.60p | 4.15p | 4.15p | 321871 |
| 26/06/2024 | 4.60p | 4.61p | 4.60p | 4.60p | 0 |
| 25/06/2024 | 4.60p | 4.60p | 4.50p | 4.60p | 24587 |
| 24/06/2024 | 4.60p | 4.61p | 4.60p | 4.60p | 0 |
| 21/06/2024 | 4.60p | 4.61p | 4.60p | 4.60p | 0 |
| 20/06/2024 | 4.75p | 4.75p | 4.60p | 4.60p | 22 |
| 19/06/2024 | 4.75p | 4.81p | 4.75p | 4.75p | 0 |
| 18/06/2024 | 4.75p | 4.98p | 4.56p | 4.75p | 157100 |
| 17/06/2024 | 4.75p | 5.00p | 4.62p | 4.75p | 282527 |
| 14/06/2024 | 4.75p | 4.82p | 4.50p | 4.75p | 75117 |
| 13/06/2024 | 4.75p | 4.81p | 4.75p | 4.75p | 0 |
| 12/06/2024 | 5.00p | 5.00p | 4.75p | 4.75p | 4 |
| 11/06/2024 | 5.00p | 5.00p | 4.75p | 4.75p | 160050 |
| 10/06/2024 | 5.25p | 5.50p | 4.70p | 5.00p | 138856 |
| 07/06/2024 | 5.40p | 5.73p | 5.00p | 5.25p | 445347 |
| 06/06/2024 | 4.85p | 5.90p | 4.85p | 5.40p | 653257 |
| 05/06/2024 | 4.75p | 4.94p | 4.75p | 4.85p | 300000 |
| 04/06/2024 | 4.60p | 4.95p | 4.56p | 4.75p | 534694 |
| 03/06/2024 | 4.60p | 5.00p | 4.38p | 4.65p | 466084 |
| 31/05/2024 | 4.25p | 4.60p | 4.25p | 4.60p | 223145 |
| 30/05/2024 | 4.15p | 4.30p | 4.00p | 4.25p | 624389 |
| 29/05/2024 | 4.15p | 4.30p | 4.15p | 4.15p | 146636 |
| 28/05/2024 | 4.15p | 4.26p | 4.00p | 4.15p | 23265 |
| 24/05/2024 | 4.15p | 4.28p | 4.00p | 4.15p | 305856 |
| 23/05/2024 | 4.25p | 4.25p | 4.08p | 4.15p | 217000 |
| 22/05/2024 | 4.25p | 4.48p | 4.06p | 4.25p | 430025 |
| 21/05/2024 | 4.25p | 4.25p | 4.21p | 4.25p | 0 |
| 20/05/2024 | 4.25p | 4.25p | 4.06p | 4.25p | 1000 |
*Close Price adjusted for both dividends and splits