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 |
|---|---|---|---|---|---|
| 24/12/2021 | 6.75p | 7.00p | 6.75p | 6.75p | 142857 |
| 23/12/2021 | 6.75p | 6.90p | 6.50p | 6.75p | 40919 |
| 22/12/2021 | 6.75p | 6.90p | 6.50p | 6.75p | 80614 |
| 21/12/2021 | 6.75p | 6.75p | 6.54p | 6.75p | 50000 |
| 20/12/2021 | 6.88p | 6.88p | 6.75p | 6.75p | 0 |
| 17/12/2021 | 7.00p | 7.25p | 6.60p | 6.88p | 15186 |
| 16/12/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 15/12/2021 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/12/2021 | 7.25p | 7.25p | 7.00p | 7.00p | 0 |
| 13/12/2021 | 7.25p | 7.25p | 7.00p | 7.25p | 2860 |
| 10/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/12/2021 | 7.25p | 7.25p | 6.83p | 7.25p | 25319 |
| 08/12/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 07/12/2021 | 7.50p | 7.50p | 6.90p | 7.25p | 100828 |
| 06/12/2021 | 7.50p | 7.50p | 7.33p | 7.50p | 34 |
| 03/12/2021 | 7.50p | 7.50p | 7.11p | 7.50p | 51861 |
| 02/12/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/12/2021 | 7.50p | 7.50p | 7.20p | 7.50p | 51861 |
| 30/11/2021 | 7.50p | 7.50p | 7.00p | 7.50p | 6535 |
| 29/11/2021 | 7.50p | 7.63p | 6.88p | 7.50p | 177362 |
| 26/11/2021 | 7.88p | 8.25p | 7.25p | 7.50p | 148084 |
| 25/11/2021 | 7.88p | 7.88p | 7.55p | 7.88p | 448 |
| 24/11/2021 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 23/11/2021 | 7.88p | 8.16p | 7.88p | 7.88p | 2377 |
| 22/11/2021 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 19/11/2021 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 18/11/2021 | 8.00p | 8.30p | 7.55p | 7.88p | 258981 |
| 17/11/2021 | 7.75p | 8.50p | 7.50p | 8.00p | 111821 |
| 16/11/2021 | 7.75p | 7.86p | 7.54p | 7.75p | 175837 |
| 15/11/2021 | 7.88p | 7.88p | 7.75p | 7.75p | 46095 |
| 12/11/2021 | 7.75p | 8.00p | 7.75p | 7.88p | 40257 |
| 11/11/2021 | 8.00p | 8.00p | 7.75p | 7.75p | 0 |
| 10/11/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/11/2021 | 7.75p | 7.97p | 7.75p | 7.75p | 25 |
| 08/11/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/11/2021 | 7.38p | 8.00p | 7.25p | 7.75p | 270242 |
| 04/11/2021 | 7.38p | 7.73p | 7.26p | 7.38p | 14197 |
| 03/11/2021 | 7.38p | 7.38p | 7.26p | 7.38p | 4805 |
| 02/11/2021 | 7.38p | 7.75p | 7.25p | 7.38p | 115658 |
| 01/11/2021 | 7.38p | 7.60p | 7.25p | 7.38p | 12486 |
| 29/10/2021 | 7.48p | 7.70p | 7.38p | 7.38p | 302224 |
| 28/10/2021 | 7.23p | 7.72p | 7.00p | 7.48p | 121607 |
| 27/10/2021 | 7.23p | 7.32p | 7.23p | 7.23p | 136612 |
| 26/10/2021 | 7.23p | 7.32p | 7.23p | 7.23p | 27322 |
| 25/10/2021 | 7.23p | 7.37p | 6.80p | 7.23p | 173916 |
| 22/10/2021 | 7.23p | 7.65p | 6.81p | 7.23p | 194280 |
| 21/10/2021 | 7.23p | 7.23p | 7.23p | 7.23p | 0 |
| 20/10/2021 | 7.23p | 7.23p | 6.94p | 7.23p | 4300 |
| 19/10/2021 | 7.23p | 7.23p | 7.23p | 7.23p | 0 |
| 18/10/2021 | 7.23p | 7.65p | 6.90p | 7.23p | 1722 |
| 15/10/2021 | 6.88p | 7.25p | 6.88p | 7.23p | 119250 |
| 14/10/2021 | 6.88p | 7.17p | 6.88p | 6.88p | 15446 |
| 13/10/2021 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 12/10/2021 | 7.10p | 7.50p | 6.50p | 6.88p | 1797 |
| 11/10/2021 | 7.10p | 7.43p | 7.10p | 7.10p | 33 |
| 08/10/2021 | 7.10p | 7.10p | 6.84p | 7.10p | 26243 |
| 07/10/2021 | 7.10p | 7.10p | 6.84p | 7.10p | 7446 |
| 06/10/2021 | 7.35p | 7.55p | 6.70p | 7.10p | 176316 |
| 05/10/2021 | 7.63p | 7.63p | 7.00p | 7.35p | 516441 |
| 04/10/2021 | 7.63p | 7.91p | 7.29p | 7.63p | 220761 |
| 01/10/2021 | 7.35p | 8.00p | 7.17p | 7.63p | 81489 |
| 30/09/2021 | 6.90p | 7.50p | 6.35p | 7.28p | 758757 |
| 29/09/2021 | 7.00p | 7.40p | 6.30p | 6.90p | 709745 |
| 28/09/2021 | 7.00p | 7.23p | 6.76p | 7.00p | 75573 |
| 27/09/2021 | 7.25p | 7.50p | 6.80p | 7.00p | 107430 |
| 24/09/2021 | 7.25p | 7.33p | 7.00p | 7.25p | 107464 |
| 23/09/2021 | 7.15p | 7.50p | 7.02p | 7.25p | 3431 |
| 22/09/2021 | 7.15p | 7.15p | 7.13p | 7.15p | 7014 |
| 21/09/2021 | 7.25p | 7.30p | 7.00p | 7.15p | 32853 |
| 20/09/2021 | 7.38p | 7.38p | 7.00p | 7.25p | 518703 |
| 17/09/2021 | 7.25p | 7.50p | 7.00p | 7.38p | 353208 |
| 16/09/2021 | 7.60p | 7.60p | 7.00p | 7.25p | 202668 |
| 15/09/2021 | 7.75p | 8.00p | 7.30p | 7.60p | 54103 |
| 14/09/2021 | 7.90p | 8.00p | 7.50p | 7.75p | 224054 |
| 13/09/2021 | 7.63p | 8.00p | 7.63p | 7.90p | 151889 |
| 10/09/2021 | 7.50p | 8.00p | 7.50p | 7.63p | 6205 |
| 09/09/2021 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 08/09/2021 | 7.60p | 8.00p | 7.00p | 7.50p | 11229 |
| 07/09/2021 | 7.60p | 7.74p | 7.22p | 7.60p | 11613 |
| 06/09/2021 | 7.60p | 7.75p | 7.60p | 7.60p | 2673 |
| 03/09/2021 | 7.60p | 7.60p | 7.30p | 7.60p | 50000 |
| 02/09/2021 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 01/09/2021 | 7.60p | 7.94p | 7.48p | 7.60p | 155214 |
| 31/08/2021 | 7.50p | 7.94p | 7.20p | 7.60p | 207 |
| 30/08/2021 | 7.60p | 8.00p | 7.00p | 7.50p | 593028 |
| 27/08/2021 | 7.60p | 8.00p | 7.00p | 7.50p | 593028 |
| 26/08/2021 | 7.88p | 8.00p | 7.50p | 7.60p | 71127 |
| 25/08/2021 | 7.88p | 8.09p | 7.88p | 7.88p | 123 |
| 24/08/2021 | 7.88p | 8.09p | 7.63p | 7.88p | 5061 |
| 23/08/2021 | 7.88p | 8.09p | 7.88p | 7.88p | 68731 |
| 20/08/2021 | 7.88p | 7.99p | 7.55p | 7.88p | 131669 |
| 19/08/2021 | 7.88p | 8.04p | 7.54p | 7.88p | 294 |
| 18/08/2021 | 7.88p | 8.21p | 7.54p | 7.88p | 166487 |
| 17/08/2021 | 7.75p | 8.25p | 7.70p | 7.88p | 54633 |
| 16/08/2021 | 8.00p | 8.37p | 7.50p | 7.75p | 306422 |
| 13/08/2021 | 8.00p | 8.20p | 8.00p | 8.00p | 124902 |
| 12/08/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/08/2021 | 8.25p | 8.37p | 8.00p | 8.25p | 109808 |
| 10/08/2021 | 8.50p | 8.50p | 8.00p | 8.25p | 56735 |
| 09/08/2021 | 8.50p | 8.75p | 8.50p | 8.75p | 100000 |
| 06/08/2021 | 8.50p | 8.93p | 8.50p | 8.75p | 101178 |
| 05/08/2021 | 8.50p | 8.93p | 8.50p | 8.75p | 26816 |
| 04/08/2021 | 8.75p | 8.93p | 8.53p | 8.75p | 161815 |
| 03/08/2021 | 8.75p | 8.98p | 8.55p | 8.75p | 43656 |
| 02/08/2021 | 8.75p | 8.98p | 8.75p | 8.75p | 13259 |
| 30/07/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/07/2021 | 8.75p | 8.97p | 8.70p | 8.75p | 54023 |
| 28/07/2021 | 8.50p | 9.00p | 8.00p | 8.75p | 19052 |
| 27/07/2021 | 8.50p | 8.50p | 8.00p | 8.25p | 81079 |
| 26/07/2021 | 8.50p | 8.50p | 8.25p | 8.25p | 88555 |
| 23/07/2021 | 8.00p | 8.50p | 7.80p | 8.25p | 39346 |
| 22/07/2021 | 8.00p | 8.37p | 7.83p | 8.00p | 15323 |
| 21/07/2021 | 8.00p | 8.40p | 7.80p | 8.00p | 149920 |
| 20/07/2021 | 9.00p | 9.50p | 7.45p | 8.00p | 1594806 |
| 19/07/2021 | 9.13p | 9.50p | 8.50p | 8.88p | 129965 |
| 16/07/2021 | 9.13p | 9.23p | 8.77p | 9.13p | 12717 |
| 15/07/2021 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 14/07/2021 | 9.13p | 9.43p | 8.87p | 9.13p | 32915 |
| 13/07/2021 | 8.83p | 9.50p | 8.83p | 9.13p | 289188 |
| 12/07/2021 | 8.83p | 9.24p | 8.67p | 8.83p | 110503 |
| 09/07/2021 | 8.83p | 8.92p | 8.41p | 8.83p | 12955 |
| 08/07/2021 | 8.83p | 8.83p | 8.40p | 8.83p | 1003 |
| 07/07/2021 | 8.88p | 9.25p | 8.30p | 8.83p | 302601 |
| 06/07/2021 | 8.50p | 9.00p | 8.25p | 8.88p | 197530 |
| 05/07/2021 | 8.50p | 8.96p | 8.18p | 8.50p | 145742 |
| 02/07/2021 | 8.50p | 8.95p | 8.18p | 8.50p | 572 |
| 01/07/2021 | 8.50p | 8.96p | 8.18p | 8.50p | 472 |
| 30/06/2021 | 8.50p | 8.96p | 8.18p | 8.50p | 11141 |
| 29/06/2021 | 8.50p | 8.96p | 8.18p | 8.50p | 11072 |
| 28/06/2021 | 8.50p | 8.98p | 8.18p | 8.50p | 15180 |
| 25/06/2021 | 8.50p | 8.98p | 8.05p | 8.50p | 83360 |
| 24/06/2021 | 8.50p | 8.70p | 8.50p | 8.50p | 169141 |
| 23/06/2021 | 8.63p | 9.00p | 8.00p | 8.50p | 71191 |
| 22/06/2021 | 8.63p | 8.90p | 8.29p | 8.63p | 119110 |
| 21/06/2021 | 8.63p | 8.81p | 8.29p | 8.63p | 29653 |
| 18/06/2021 | 8.63p | 8.80p | 8.63p | 8.63p | 5591 |
| 17/06/2021 | 8.63p | 8.89p | 8.63p | 8.63p | 2536 |
| 16/06/2021 | 8.63p | 8.96p | 8.30p | 8.63p | 112333 |
| 15/06/2021 | 8.50p | 9.00p | 8.10p | 8.63p | 306528 |
| 14/06/2021 | 8.50p | 8.98p | 8.32p | 8.50p | 94309 |
| 11/06/2021 | 8.50p | 9.00p | 8.50p | 8.50p | 120000 |
| 10/06/2021 | 8.50p | 8.90p | 8.22p | 8.50p | 10812 |
| 09/06/2021 | 8.50p | 8.99p | 8.40p | 8.50p | 238214 |
| 08/06/2021 | 8.10p | 8.99p | 8.00p | 8.50p | 526010 |
| 07/06/2021 | 7.75p | 8.40p | 7.72p | 8.00p | 569001 |
| 04/06/2021 | 7.75p | 8.08p | 7.38p | 7.75p | 28318 |
| 03/06/2021 | 7.75p | 8.08p | 7.40p | 7.75p | 24104 |
| 02/06/2021 | 7.75p | 8.25p | 7.39p | 7.75p | 59115 |
| 01/06/2021 | 7.73p | 8.10p | 7.50p | 7.73p | 187835 |
| 31/05/2021 | 7.50p | 8.03p | 7.35p | 7.73p | 311038 |
| 28/05/2021 | 7.50p | 8.03p | 7.35p | 7.73p | 311038 |
| 27/05/2021 | 7.60p | 8.00p | 7.05p | 7.50p | 53257 |
| 26/05/2021 | 7.75p | 8.00p | 7.45p | 7.45p | 51472 |
| 25/05/2021 | 7.75p | 7.96p | 7.50p | 7.75p | 62632 |
| 24/05/2021 | 7.75p | 7.96p | 7.75p | 7.75p | 225 |
| 21/05/2021 | 7.75p | 7.90p | 7.75p | 7.75p | 27500 |
| 20/05/2021 | 7.75p | 7.96p | 7.75p | 7.75p | 35 |
| 19/05/2021 | 7.75p | 7.96p | 7.75p | 7.75p | 90100 |
| 18/05/2021 | 7.75p | 7.80p | 7.51p | 7.75p | 18295 |
| 17/05/2021 | 7.75p | 7.90p | 7.75p | 7.75p | 40372 |
| 14/05/2021 | 7.88p | 8.25p | 7.54p | 7.75p | 232613 |
| 13/05/2021 | 8.25p | 8.35p | 7.51p | 7.88p | 464784 |
| 12/05/2021 | 8.13p | 8.50p | 8.01p | 8.05p | 388991 |
| 11/05/2021 | 8.13p | 8.48p | 7.85p | 8.13p | 13418 |
| 10/05/2021 | 8.13p | 8.50p | 7.98p | 8.50p | 344117 |
| 07/05/2021 | 8.13p | 8.50p | 7.98p | 8.13p | 28149 |
| 06/05/2021 | 8.00p | 8.43p | 7.85p | 8.13p | 92595 |
| 05/05/2021 | 8.00p | 8.20p | 8.00p | 8.00p | 48715 |
| 04/05/2021 | 7.85p | 8.25p | 7.50p | 8.00p | 565030 |
| 03/05/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/04/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 6142 |
| 28/04/2021 | 7.75p | 7.75p | 7.20p | 7.75p | 330444 |
| 27/04/2021 | 7.75p | 8.00p | 7.50p | 7.75p | 157161 |
| 26/04/2021 | 7.75p | 7.80p | 7.50p | 7.75p | 110148 |
| 23/04/2021 | 7.75p | 7.80p | 7.50p | 7.75p | 23000 |
| 22/04/2021 | 7.75p | 7.84p | 7.47p | 7.75p | 518151 |
| 21/04/2021 | 7.75p | 7.94p | 7.55p | 7.75p | 37866 |
| 20/04/2021 | 7.75p | 7.95p | 7.57p | 7.75p | 11089 |
| 19/04/2021 | 7.90p | 8.34p | 7.50p | 7.75p | 1562288 |
| 16/04/2021 | 7.90p | 8.30p | 7.63p | 7.90p | 8246 |
| 15/04/2021 | 8.50p | 8.50p | 7.75p | 7.90p | 441414 |
| 14/04/2021 | 7.75p | 8.50p | 7.75p | 8.25p | 401006 |
| 13/04/2021 | 7.40p | 7.99p | 7.25p | 7.75p | 735422 |
| 12/04/2021 | 7.40p | 7.80p | 7.08p | 7.65p | 434315 |
| 09/04/2021 | 7.38p | 7.92p | 7.06p | 7.40p | 79967 |
| 08/04/2021 | 7.38p | 7.55p | 7.07p | 7.38p | 68319 |
| 07/04/2021 | 7.38p | 7.67p | 7.38p | 7.38p | 76347 |
| 06/04/2021 | 7.25p | 7.50p | 6.72p | 7.38p | 670743 |
| 05/04/2021 | 7.25p | 7.45p | 7.03p | 7.25p | 234553 |
| 02/04/2021 | 7.25p | 7.45p | 7.03p | 7.25p | 234553 |
| 01/04/2021 | 7.25p | 7.45p | 7.03p | 7.25p | 385972 |
| 31/03/2021 | 7.25p | 7.45p | 7.00p | 7.25p | 576170 |
| 30/03/2021 | 7.25p | 7.65p | 7.25p | 7.25p | 423 |
| 29/03/2021 | 7.25p | 7.49p | 7.25p | 7.25p | 33 |
| 26/03/2021 | 7.25p | 7.25p | 7.25p | 7.25p | 19200 |
| 25/03/2021 | 7.25p | 7.49p | 7.25p | 7.25p | 166 |
| 24/03/2021 | 7.25p | 7.50p | 7.25p | 7.25p | 9955 |
| 23/03/2021 | 7.25p | 7.29p | 7.25p | 7.25p | 6790 |
| 22/03/2021 | 7.38p | 7.49p | 7.01p | 7.25p | 259847 |
*Close Price adjusted for both dividends and splits