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 |
|---|---|---|---|---|---|
| 03/10/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 30/09/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 162 |
| 29/09/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/09/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/09/2022 | 7.25p | 7.25p | 7.01p | 7.25p | 50000 |
| 26/09/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 118704 |
| 23/09/2022 | 7.13p | 7.25p | 7.00p | 7.13p | 639902 |
| 22/09/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/09/2022 | 7.38p | 7.38p | 7.13p | 7.13p | 0 |
| 20/09/2022 | 7.38p | 7.38p | 7.38p | 7.38p | 67 |
| 19/09/2022 | 7.38p | 7.38p | 7.12p | 7.38p | 20000 |
| 16/09/2022 | 7.38p | 7.38p | 7.12p | 7.38p | 20000 |
| 15/09/2022 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 14/09/2022 | 7.38p | 7.38p | 7.10p | 7.38p | 1344 |
| 13/09/2022 | 7.38p | 7.40p | 7.38p | 7.38p | 108027 |
| 12/09/2022 | 7.48p | 7.48p | 7.00p | 7.38p | 75595 |
| 09/09/2022 | 7.48p | 7.48p | 7.42p | 7.48p | 956 |
| 08/09/2022 | 7.48p | 7.48p | 7.48p | 7.48p | 0 |
| 07/09/2022 | 7.48p | 7.48p | 7.48p | 7.48p | 0 |
| 06/09/2022 | 7.48p | 7.48p | 7.48p | 7.48p | 0 |
| 05/09/2022 | 7.48p | 7.48p | 7.20p | 7.48p | 166 |
| 02/09/2022 | 7.48p | 7.48p | 7.22p | 7.48p | 189829 |
| 01/09/2022 | 7.48p | 7.48p | 7.20p | 7.48p | 120 |
| 31/08/2022 | 7.48p | 7.75p | 7.29p | 7.48p | 11743 |
| 30/08/2022 | 7.48p | 7.48p | 7.23p | 7.48p | 55286 |
| 29/08/2022 | 7.48p | 7.48p | 7.44p | 7.48p | 28 |
| 26/08/2022 | 7.48p | 7.48p | 7.44p | 7.48p | 28 |
| 25/08/2022 | 7.48p | 7.48p | 7.23p | 7.48p | 52 |
| 24/08/2022 | 7.43p | 7.48p | 7.43p | 7.48p | 13440 |
| 23/08/2022 | 7.43p | 7.44p | 7.13p | 7.43p | 5047 |
| 22/08/2022 | 7.43p | 7.43p | 7.10p | 7.43p | 120 |
| 19/08/2022 | 7.43p | 7.43p | 7.13p | 7.43p | 672 |
| 18/08/2022 | 7.43p | 7.43p | 7.43p | 7.43p | 0 |
| 17/08/2022 | 7.43p | 7.75p | 7.13p | 7.43p | 50137 |
| 16/08/2022 | 7.43p | 7.48p | 7.10p | 7.43p | 73 |
| 15/08/2022 | 7.43p | 7.48p | 7.10p | 7.43p | 121 |
| 12/08/2022 | 7.43p | 7.75p | 7.43p | 7.43p | 147 |
| 11/08/2022 | 7.63p | 7.63p | 7.12p | 7.43p | 101943 |
| 10/08/2022 | 7.63p | 8.00p | 7.44p | 7.63p | 1294 |
| 09/08/2022 | 7.63p | 7.63p | 7.44p | 7.63p | 26 |
| 08/08/2022 | 7.63p | 7.63p | 7.44p | 7.63p | 26 |
| 05/08/2022 | 7.63p | 7.63p | 7.15p | 7.63p | 194219 |
| 04/08/2022 | 7.63p | 7.63p | 7.33p | 7.63p | 100000 |
| 03/08/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 02/08/2022 | 7.63p | 7.63p | 7.33p | 7.63p | 30000 |
| 01/08/2022 | 7.63p | 7.74p | 7.63p | 7.63p | 13958 |
| 29/07/2022 | 7.63p | 7.80p | 7.25p | 7.63p | 72432 |
| 28/07/2022 | 7.63p | 7.84p | 7.63p | 7.63p | 25400 |
| 27/07/2022 | 7.63p | 7.86p | 7.33p | 7.63p | 40486 |
| 26/07/2022 | 7.63p | 7.63p | 7.40p | 7.63p | 10217 |
| 25/07/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 22/07/2022 | 7.63p | 7.63p | 7.40p | 7.63p | 1406 |
| 21/07/2022 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/07/2022 | 7.25p | 7.63p | 7.25p | 7.63p | 26577 |
| 19/07/2022 | 7.13p | 7.50p | 6.83p | 7.25p | 265792 |
| 18/07/2022 | 6.75p | 6.75p | 6.60p | 6.75p | 9120 |
| 15/07/2022 | 6.63p | 6.95p | 6.48p | 6.75p | 357453 |
| 14/07/2022 | 6.75p | 6.75p | 6.63p | 6.63p | 175926 |
| 13/07/2022 | 6.75p | 7.00p | 6.56p | 6.75p | 4020 |
| 12/07/2022 | 6.75p | 6.75p | 6.55p | 6.75p | 300000 |
| 11/07/2022 | 6.75p | 6.75p | 6.51p | 6.75p | 280022 |
| 08/07/2022 | 6.63p | 6.97p | 6.63p | 6.75p | 389364 |
| 07/07/2022 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/07/2022 | 6.75p | 6.75p | 6.20p | 6.63p | 249992 |
| 05/07/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/07/2022 | 6.85p | 7.00p | 6.75p | 6.75p | 50 |
| 01/07/2022 | 6.85p | 6.85p | 6.72p | 6.85p | 2133 |
| 30/06/2022 | 7.10p | 7.10p | 6.85p | 6.85p | 71 |
| 29/06/2022 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 28/06/2022 | 6.85p | 6.95p | 6.85p | 6.85p | 247 |
| 27/06/2022 | 6.85p | 6.85p | 6.72p | 6.85p | 388 |
| 24/06/2022 | 6.85p | 6.85p | 6.70p | 6.85p | 2873 |
| 23/06/2022 | 6.75p | 6.95p | 6.75p | 6.85p | 28 |
| 22/06/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 70000 |
| 21/06/2022 | 6.63p | 6.75p | 6.62p | 6.75p | 119500 |
| 20/06/2022 | 6.85p | 6.85p | 6.62p | 6.63p | 3257 |
| 17/06/2022 | 7.25p | 7.25p | 6.55p | 6.85p | 124526 |
| 16/06/2022 | 7.50p | 7.50p | 6.80p | 7.25p | 121526 |
| 15/06/2022 | 7.60p | 7.65p | 7.20p | 7.50p | 171139 |
| 14/06/2022 | 8.13p | 8.20p | 7.21p | 7.60p | 367591 |
| 13/06/2022 | 8.13p | 8.37p | 7.79p | 8.13p | 74983 |
| 10/06/2022 | 8.13p | 8.22p | 7.83p | 8.13p | 74787 |
| 09/06/2022 | 8.13p | 8.13p | 7.83p | 8.13p | 12828 |
| 08/06/2022 | 8.13p | 8.28p | 8.13p | 8.13p | 60278 |
| 07/06/2022 | 8.13p | 8.50p | 7.75p | 8.13p | 12535 |
| 06/06/2022 | 8.25p | 8.44p | 7.90p | 8.25p | 532099 |
| 03/06/2022 | 7.90p | 8.49p | 7.90p | 8.25p | 186589 |
| 02/06/2022 | 7.90p | 8.49p | 7.90p | 8.25p | 186589 |
| 01/06/2022 | 7.90p | 8.49p | 7.90p | 8.25p | 186589 |
| 31/05/2022 | 7.90p | 8.22p | 7.90p | 7.90p | 50218 |
| 30/05/2022 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 27/05/2022 | 7.90p | 8.22p | 7.86p | 7.90p | 16118 |
| 26/05/2022 | 8.35p | 8.35p | 7.90p | 7.90p | 801896 |
| 25/05/2022 | 7.63p | 8.45p | 7.63p | 8.35p | 199827 |
| 24/05/2022 | 7.63p | 7.93p | 7.45p | 7.63p | 43044 |
| 23/05/2022 | 7.25p | 7.80p | 7.11p | 7.63p | 194238 |
| 20/05/2022 | 6.75p | 7.33p | 6.75p | 7.25p | 384475 |
| 19/05/2022 | 7.15p | 7.15p | 6.50p | 6.75p | 12529 |
| 18/05/2022 | 7.15p | 7.15p | 7.08p | 7.15p | 50500 |
| 17/05/2022 | 7.15p | 7.15p | 6.58p | 7.15p | 100000 |
| 16/05/2022 | 7.35p | 7.35p | 7.00p | 7.15p | 28975 |
| 13/05/2022 | 6.90p | 7.25p | 6.90p | 7.25p | 284978 |
| 12/05/2022 | 7.35p | 7.35p | 6.55p | 6.90p | 327621 |
| 11/05/2022 | 6.98p | 7.35p | 6.80p | 7.25p | 372948 |
| 10/05/2022 | 7.75p | 7.75p | 6.98p | 6.98p | 122430 |
| 09/05/2022 | 7.75p | 7.88p | 7.50p | 7.75p | 176994 |
| 06/05/2022 | 7.75p | 7.75p | 7.51p | 7.75p | 20000 |
| 05/05/2022 | 7.75p | 7.75p | 7.51p | 7.75p | 8979 |
| 04/05/2022 | 7.75p | 7.92p | 7.51p | 7.75p | 53776 |
| 03/05/2022 | 7.75p | 7.99p | 7.54p | 7.75p | 8761 |
| 02/05/2022 | 7.50p | 7.75p | 7.25p | 7.75p | 3836 |
| 29/04/2022 | 7.50p | 7.75p | 7.25p | 7.75p | 3836 |
| 28/04/2022 | 7.48p | 7.53p | 7.48p | 7.48p | 11620 |
| 27/04/2022 | 7.48p | 7.48p | 7.36p | 7.48p | 50000 |
| 26/04/2022 | 6.85p | 7.48p | 6.85p | 7.48p | 331299 |
| 25/04/2022 | 7.38p | 7.50p | 6.70p | 6.85p | 235935 |
| 22/04/2022 | 6.60p | 7.72p | 6.60p | 7.38p | 787052 |
| 21/04/2022 | 6.25p | 6.49p | 6.18p | 6.35p | 27411 |
| 20/04/2022 | 6.25p | 6.50p | 6.25p | 6.25p | 326901 |
| 19/04/2022 | 6.25p | 6.44p | 6.11p | 6.25p | 20144 |
| 18/04/2022 | 6.25p | 6.25p | 6.11p | 6.25p | 29546 |
| 15/04/2022 | 6.25p | 6.25p | 6.11p | 6.25p | 29546 |
| 14/04/2022 | 6.25p | 6.25p | 6.11p | 6.25p | 29546 |
| 13/04/2022 | 6.25p | 6.44p | 6.25p | 6.25p | 12127 |
| 12/04/2022 | 6.25p | 6.44p | 6.11p | 6.25p | 2595 |
| 11/04/2022 | 6.25p | 6.50p | 6.17p | 6.25p | 93398 |
| 08/04/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 07/04/2022 | 6.30p | 6.32p | 6.17p | 6.25p | 241248 |
| 06/04/2022 | 6.13p | 6.32p | 6.13p | 6.30p | 387184 |
| 05/04/2022 | 6.38p | 6.50p | 6.00p | 6.13p | 142114 |
| 04/04/2022 | 6.38p | 6.38p | 6.27p | 6.38p | 58 |
| 01/04/2022 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 31/03/2022 | 6.50p | 6.50p | 6.30p | 6.38p | 712725 |
| 30/03/2022 | 6.50p | 6.50p | 6.29p | 6.50p | 3439 |
| 29/03/2022 | 6.50p | 6.50p | 6.29p | 6.50p | 202000 |
| 28/03/2022 | 6.50p | 6.50p | 6.45p | 6.50p | 15000 |
| 25/03/2022 | 6.50p | 6.50p | 6.49p | 6.50p | 30 |
| 24/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 2222 |
| 23/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/03/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 130000 |
| 21/03/2022 | 6.50p | 6.50p | 6.29p | 6.50p | 7200 |
| 18/03/2022 | 6.53p | 6.53p | 6.50p | 6.50p | 0 |
| 17/03/2022 | 6.53p | 6.53p | 6.53p | 6.53p | 0 |
| 16/03/2022 | 6.53p | 6.53p | 6.53p | 6.53p | 0 |
| 15/03/2022 | 6.53p | 6.53p | 6.53p | 6.53p | 0 |
| 14/03/2022 | 6.53p | 6.53p | 6.53p | 6.53p | 0 |
| 11/03/2022 | 6.53p | 6.53p | 6.30p | 6.53p | 5466 |
| 10/03/2022 | 6.53p | 6.53p | 6.30p | 6.53p | 157869 |
| 09/03/2022 | 6.45p | 6.53p | 6.25p | 6.53p | 20015 |
| 08/03/2022 | 6.40p | 6.45p | 6.40p | 6.45p | 0 |
| 07/03/2022 | 6.30p | 6.47p | 6.14p | 6.40p | 271737 |
| 04/03/2022 | 6.53p | 6.75p | 6.04p | 6.30p | 319753 |
| 03/03/2022 | 6.53p | 6.53p | 6.53p | 6.53p | 0 |
| 02/03/2022 | 6.53p | 6.53p | 6.30p | 6.53p | 70 |
| 01/03/2022 | 6.53p | 6.53p | 6.30p | 6.53p | 500 |
| 28/02/2022 | 6.53p | 6.53p | 6.53p | 6.53p | 0 |
| 25/02/2022 | 6.53p | 6.67p | 6.53p | 6.53p | 29 |
| 24/02/2022 | 6.53p | 6.75p | 6.30p | 6.53p | 1271 |
| 23/02/2022 | 6.58p | 6.58p | 6.40p | 6.58p | 100000 |
| 22/02/2022 | 6.58p | 6.58p | 6.58p | 6.58p | 0 |
| 21/02/2022 | 6.58p | 6.70p | 6.58p | 6.58p | 37 |
| 18/02/2022 | 6.58p | 6.58p | 6.58p | 6.58p | 0 |
| 17/02/2022 | 6.58p | 6.58p | 6.58p | 6.58p | 0 |
| 16/02/2022 | 6.58p | 6.58p | 6.42p | 6.58p | 58 |
| 15/02/2022 | 6.58p | 6.58p | 6.40p | 6.58p | 11000 |
| 14/02/2022 | 6.58p | 6.58p | 6.58p | 6.58p | 0 |
| 11/02/2022 | 6.58p | 6.58p | 6.58p | 6.58p | 0 |
| 10/02/2022 | 6.58p | 6.58p | 6.58p | 6.58p | 0 |
| 09/02/2022 | 6.58p | 6.58p | 6.58p | 6.58p | 0 |
| 08/02/2022 | 6.75p | 6.95p | 6.30p | 6.58p | 130758 |
| 07/02/2022 | 6.88p | 7.00p | 6.50p | 6.75p | 71037 |
| 04/02/2022 | 6.88p | 6.88p | 6.55p | 6.88p | 19136 |
| 03/02/2022 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 02/02/2022 | 7.00p | 7.25p | 6.50p | 7.20p | 76553 |
| 01/02/2022 | 7.00p | 7.00p | 6.93p | 7.00p | 7200 |
| 31/01/2022 | 7.00p | 7.00p | 6.57p | 7.00p | 152069 |
| 28/01/2022 | 7.00p | 7.10p | 7.00p | 7.00p | 2200 |
| 27/01/2022 | 7.00p | 7.20p | 6.57p | 7.00p | 20143 |
| 26/01/2022 | 7.00p | 7.00p | 6.83p | 7.00p | 10980 |
| 25/01/2022 | 6.75p | 7.00p | 6.50p | 7.00p | 135400 |
| 24/01/2022 | 6.75p | 6.75p | 6.56p | 6.75p | 36258 |
| 21/01/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/01/2022 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/01/2022 | 6.88p | 7.00p | 6.35p | 6.75p | 374641 |
| 18/01/2022 | 6.88p | 6.99p | 6.30p | 6.88p | 388987 |
| 17/01/2022 | 7.13p | 7.50p | 6.75p | 6.88p | 207743 |
| 14/01/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 13/01/2022 | 7.15p | 7.50p | 6.80p | 7.13p | 243426 |
| 12/01/2022 | 7.15p | 7.15p | 7.00p | 7.15p | 25000 |
| 10/01/2022 | 7.25p | 7.36p | 7.01p | 7.25p | 421444 |
| 07/01/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 101351 |
| 06/01/2022 | 7.50p | 7.50p | 7.00p | 7.25p | 195826 |
| 05/01/2022 | 7.50p | 7.95p | 7.00p | 7.50p | 250811 |
| 04/01/2022 | 7.50p | 7.89p | 7.17p | 7.50p | 51147 |
| 03/01/2022 | 7.15p | 7.50p | 7.15p | 7.50p | 85000 |
| 31/12/2021 | 7.15p | 7.50p | 7.15p | 7.50p | 85000 |
| 30/12/2021 | 6.85p | 7.10p | 6.70p | 7.10p | 66100 |
| 29/12/2021 | 6.75p | 7.00p | 6.50p | 6.70p | 180205 |
| 28/12/2021 | 6.75p | 7.00p | 6.75p | 6.75p | 142857 |
| 27/12/2021 | 6.75p | 7.00p | 6.75p | 6.75p | 142857 |
*Close Price adjusted for both dividends and splits