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 |
|---|---|---|---|---|---|
| 19/03/2021 | 7.38p | 7.71p | 7.00p | 7.38p | 524188 |
| 18/03/2021 | 7.38p | 7.71p | 7.02p | 7.38p | 1757 |
| 17/03/2021 | 7.25p | 7.71p | 7.25p | 7.38p | 143031 |
| 16/03/2021 | 7.25p | 7.49p | 7.25p | 7.25p | 20026 |
| 15/03/2021 | 7.25p | 7.50p | 7.03p | 7.50p | 30026 |
| 12/03/2021 | 7.38p | 7.43p | 7.25p | 7.25p | 593123 |
| 11/03/2021 | 7.38p | 7.38p | 7.08p | 7.38p | 271825 |
| 10/03/2021 | 7.38p | 7.90p | 7.08p | 7.38p | 35384 |
| 09/03/2021 | 7.38p | 7.73p | 7.08p | 7.50p | 12816 |
| 08/03/2021 | 7.50p | 7.73p | 7.08p | 7.38p | 200987 |
| 05/03/2021 | 7.50p | 7.69p | 7.10p | 7.50p | 2470 |
| 04/03/2021 | 7.50p | 7.70p | 7.00p | 7.50p | 267456 |
| 03/03/2021 | 7.50p | 7.98p | 7.04p | 7.50p | 52217 |
| 02/03/2021 | 7.50p | 7.98p | 7.04p | 7.50p | 94581 |
| 01/03/2021 | 7.25p | 7.50p | 7.00p | 7.50p | 181340 |
| 26/02/2021 | 7.25p | 7.32p | 7.00p | 7.25p | 109293 |
| 25/02/2021 | 7.60p | 7.60p | 7.00p | 7.25p | 285658 |
| 24/02/2021 | 7.60p | 7.60p | 7.20p | 7.60p | 1000 |
| 23/02/2021 | 7.63p | 8.00p | 6.50p | 7.60p | 174876 |
| 22/02/2021 | 7.63p | 7.98p | 7.00p | 7.63p | 680143 |
| 19/02/2021 | 7.63p | 7.63p | 7.33p | 7.63p | 34000 |
| 18/02/2021 | 7.63p | 7.74p | 7.25p | 7.63p | 56959 |
| 17/02/2021 | 7.60p | 7.65p | 7.20p | 7.63p | 242366 |
| 16/02/2021 | 7.60p | 7.80p | 7.60p | 7.60p | 42901 |
| 15/02/2021 | 7.60p | 7.84p | 7.21p | 7.60p | 1105085 |
| 12/02/2021 | 7.75p | 7.90p | 7.50p | 7.60p | 176505 |
| 11/02/2021 | 7.60p | 7.98p | 7.60p | 7.75p | 99526 |
| 10/02/2021 | 7.50p | 7.98p | 7.22p | 7.60p | 606614 |
| 09/02/2021 | 7.50p | 7.65p | 7.03p | 7.50p | 3419 |
| 08/02/2021 | 7.50p | 7.90p | 7.11p | 7.50p | 24361 |
| 05/02/2021 | 7.50p | 7.80p | 7.08p | 7.50p | 87626 |
| 04/02/2021 | 7.50p | 7.90p | 7.10p | 7.50p | 211707 |
| 03/02/2021 | 7.50p | 7.90p | 7.20p | 7.50p | 113165 |
| 02/02/2021 | 7.15p | 7.72p | 6.80p | 7.50p | 74299 |
| 01/02/2021 | 7.00p | 7.40p | 6.77p | 7.15p | 328023 |
| 29/01/2021 | 7.05p | 7.07p | 6.83p | 7.00p | 252969 |
| 28/01/2021 | 7.20p | 7.50p | 6.58p | 7.05p | 266380 |
| 27/01/2021 | 7.30p | 7.34p | 6.90p | 7.20p | 118636 |
| 26/01/2021 | 7.20p | 7.43p | 7.15p | 7.30p | 542362 |
| 25/01/2021 | 6.90p | 7.27p | 6.90p | 7.20p | 165045 |
| 22/01/2021 | 7.20p | 7.20p | 6.60p | 6.90p | 1474703 |
| 21/01/2021 | 7.45p | 7.48p | 7.00p | 7.20p | 447749 |
| 20/01/2021 | 7.40p | 7.45p | 7.10p | 7.45p | 490892 |
| 19/01/2021 | 7.78p | 8.00p | 7.30p | 7.50p | 1367752 |
| 18/01/2021 | 7.23p | 8.45p | 7.08p | 7.78p | 1078089 |
| 15/01/2021 | 6.75p | 7.07p | 6.50p | 6.88p | 939112 |
| 14/01/2021 | 6.50p | 7.71p | 6.25p | 6.75p | 1272974 |
| 13/01/2021 | 6.25p | 6.60p | 6.00p | 6.60p | 188063 |
| 12/01/2021 | 6.25p | 6.30p | 6.01p | 6.25p | 135304 |
| 11/01/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 271130 |
| 08/01/2021 | 6.25p | 6.55p | 6.13p | 6.25p | 313398 |
| 07/01/2021 | 6.25p | 6.47p | 6.20p | 6.20p | 136809 |
| 06/01/2021 | 5.85p | 6.48p | 5.85p | 6.25p | 1419855 |
| 05/01/2021 | 6.00p | 6.00p | 5.80p | 5.85p | 116654 |
| 04/01/2021 | 6.00p | 6.06p | 6.00p | 6.00p | 52052 |
| 01/01/2021 | 6.00p | 6.06p | 6.00p | 6.00p | 70000 |
| 31/12/2020 | 6.00p | 6.06p | 6.00p | 6.00p | 70000 |
| 30/12/2020 | 6.00p | 6.00p | 5.69p | 6.00p | 63109 |
| 29/12/2020 | 6.00p | 6.16p | 5.80p | 6.00p | 268614 |
| 28/12/2020 | 6.00p | 6.00p | 5.80p | 6.00p | 10000 |
| 25/12/2020 | 6.00p | 6.00p | 5.80p | 6.00p | 10000 |
| 24/12/2020 | 6.00p | 6.00p | 5.80p | 6.00p | 10000 |
| 23/12/2020 | 6.15p | 6.15p | 5.80p | 6.00p | 39392 |
| 22/12/2020 | 6.00p | 6.16p | 5.80p | 6.00p | 75636 |
| 21/12/2020 | 6.00p | 6.16p | 6.00p | 6.00p | 24491 |
| 18/12/2020 | 6.00p | 6.10p | 6.00p | 6.00p | 140101 |
| 17/12/2020 | 6.00p | 6.10p | 6.00p | 6.00p | 212 |
| 16/12/2020 | 6.05p | 6.05p | 5.80p | 6.00p | 12000 |
| 15/12/2020 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 14/12/2020 | 6.05p | 6.22p | 6.05p | 6.05p | 26867 |
| 11/12/2020 | 6.05p | 6.22p | 6.05p | 6.05p | 169154 |
| 10/12/2020 | 6.05p | 6.25p | 5.83p | 6.25p | 210348 |
| 09/12/2020 | 6.05p | 6.22p | 6.00p | 6.00p | 219108 |
| 08/12/2020 | 5.90p | 6.15p | 5.90p | 6.05p | 648723 |
| 07/12/2020 | 5.75p | 6.14p | 5.50p | 5.90p | 628417 |
| 04/12/2020 | 5.75p | 5.98p | 5.75p | 5.75p | 2500 |
| 03/12/2020 | 5.75p | 6.00p | 5.68p | 5.75p | 183248 |
| 02/12/2020 | 5.75p | 5.88p | 5.75p | 5.75p | 192822 |
| 01/12/2020 | 5.75p | 5.99p | 5.75p | 5.75p | 140921 |
| 30/11/2020 | 5.75p | 6.00p | 5.58p | 6.00p | 2530 |
| 27/11/2020 | 5.75p | 5.99p | 5.58p | 5.75p | 6502 |
| 26/11/2020 | 6.00p | 6.08p | 5.75p | 5.75p | 326112 |
| 25/11/2020 | 6.00p | 6.08p | 6.00p | 6.00p | 15000 |
| 24/11/2020 | 6.00p | 6.10p | 5.75p | 6.00p | 79403 |
| 23/11/2020 | 6.00p | 6.00p | 5.78p | 6.00p | 7500 |
| 20/11/2020 | 6.13p | 6.13p | 5.75p | 6.00p | 11345 |
| 19/11/2020 | 6.13p | 6.13p | 6.00p | 6.13p | 25500 |
| 18/11/2020 | 6.25p | 6.40p | 6.13p | 6.13p | 323134 |
| 17/11/2020 | 6.35p | 6.50p | 6.10p | 6.50p | 100100 |
| 16/11/2020 | 6.25p | 6.40p | 6.11p | 6.35p | 126562 |
| 13/11/2020 | 6.13p | 6.25p | 6.02p | 6.25p | 164672 |
| 12/11/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 4250 |
| 10/11/2020 | 6.30p | 6.39p | 5.95p | 6.25p | 396218 |
| 09/11/2020 | 5.65p | 6.75p | 5.65p | 6.30p | 1462098 |
| 06/11/2020 | 5.80p | 5.80p | 5.30p | 5.65p | 689099 |
| 05/11/2020 | 5.85p | 5.85p | 5.60p | 5.80p | 321167 |
| 04/11/2020 | 5.75p | 5.85p | 5.75p | 5.85p | 0 |
| 03/11/2020 | 5.85p | 5.85p | 5.75p | 5.85p | 49652 |
| 02/11/2020 | 5.90p | 5.90p | 5.70p | 5.85p | 73082 |
| 30/10/2020 | 5.85p | 5.90p | 5.60p | 5.90p | 74571 |
| 29/10/2020 | 5.85p | 5.90p | 5.85p | 5.90p | 0 |
| 28/10/2020 | 5.85p | 5.90p | 5.70p | 5.90p | 10000 |
| 27/10/2020 | 5.85p | 5.90p | 5.70p | 5.90p | 35000 |
| 26/10/2020 | 5.85p | 5.90p | 5.70p | 5.90p | 25000 |
| 23/10/2020 | 6.00p | 6.08p | 5.50p | 5.90p | 583148 |
| 22/10/2020 | 6.15p | 6.17p | 5.50p | 6.00p | 278009 |
| 21/10/2020 | 6.15p | 6.15p | 6.00p | 6.15p | 132094 |
| 20/10/2020 | 6.35p | 6.35p | 6.00p | 6.15p | 137859 |
| 19/10/2020 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 16/10/2020 | 6.35p | 6.40p | 6.13p | 6.35p | 25651 |
| 15/10/2020 | 6.30p | 6.35p | 6.30p | 6.35p | 0 |
| 14/10/2020 | 6.15p | 6.48p | 6.15p | 6.30p | 555092 |
| 13/10/2020 | 6.05p | 6.27p | 6.05p | 6.15p | 41960 |
| 12/10/2020 | 6.30p | 6.30p | 5.80p | 6.05p | 327095 |
| 09/10/2020 | 6.50p | 6.50p | 6.05p | 6.30p | 455056 |
| 08/10/2020 | 6.75p | 6.75p | 6.25p | 6.50p | 65983 |
| 07/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 37413 |
| 06/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 56246 |
| 05/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 34838 |
| 02/10/2020 | 6.75p | 6.75p | 6.73p | 6.75p | 59810 |
| 01/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 117015 |
| 30/09/2020 | 6.50p | 6.75p | 6.50p | 6.75p | 5418 |
| 29/09/2020 | 6.63p | 6.63p | 6.25p | 6.50p | 1428232 |
| 28/09/2020 | 6.50p | 6.63p | 6.50p | 6.63p | 50000 |
| 25/09/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 1915 |
| 24/09/2020 | 6.63p | 6.68p | 6.63p | 6.63p | 360000 |
| 23/09/2020 | 6.63p | 6.68p | 6.63p | 6.63p | 1000 |
| 22/09/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/09/2020 | 6.90p | 6.90p | 6.50p | 6.63p | 143881 |
| 18/09/2020 | 6.90p | 6.99p | 6.90p | 6.90p | 21474 |
| 17/09/2020 | 6.90p | 6.90p | 6.67p | 6.90p | 6648 |
| 16/09/2020 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 15/09/2020 | 6.90p | 6.99p | 6.65p | 6.90p | 8096 |
| 14/09/2020 | 6.90p | 7.00p | 6.67p | 6.90p | 60385 |
| 11/09/2020 | 6.90p | 7.00p | 6.90p | 6.90p | 5000 |
| 10/09/2020 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 09/09/2020 | 6.90p | 7.00p | 6.67p | 6.90p | 49688 |
| 08/09/2020 | 7.00p | 7.00p | 6.52p | 6.90p | 1068948 |
| 07/09/2020 | 7.25p | 7.25p | 6.88p | 7.00p | 452081 |
| 04/09/2020 | 7.35p | 7.35p | 7.01p | 7.25p | 114401 |
| 03/09/2020 | 7.35p | 7.35p | 7.10p | 7.35p | 22000 |
| 02/09/2020 | 7.35p | 7.35p | 7.10p | 7.35p | 52257 |
| 01/09/2020 | 7.35p | 7.36p | 7.17p | 7.35p | 254358 |
| 31/08/2020 | 7.25p | 7.49p | 7.25p | 7.35p | 468767 |
| 28/08/2020 | 7.25p | 7.49p | 7.25p | 7.35p | 468767 |
| 27/08/2020 | 7.25p | 7.43p | 7.25p | 7.25p | 19960 |
| 26/08/2020 | 7.10p | 7.49p | 7.07p | 7.25p | 283801 |
| 25/08/2020 | 6.75p | 7.35p | 6.75p | 7.10p | 1121302 |
| 24/08/2020 | 6.63p | 7.00p | 6.63p | 6.75p | 458289 |
| 21/08/2020 | 6.63p | 6.75p | 6.63p | 6.63p | 451307 |
| 20/08/2020 | 6.63p | 6.75p | 6.63p | 6.63p | 1655124 |
| 19/08/2020 | 7.05p | 7.10p | 6.63p | 6.63p | 1986999 |
| 18/08/2020 | 7.25p | 8.00p | 7.05p | 7.05p | 1024000 |
| 17/08/2020 | 7.25p | 7.25p | 7.01p | 7.25p | 290 |
| 14/08/2020 | 7.25p | 7.25p | 7.01p | 7.25p | 65 |
| 13/08/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 1648 |
| 12/08/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 11/08/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 10/08/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 71676 |
| 07/08/2020 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 06/08/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/08/2020 | 7.65p | 7.65p | 7.10p | 7.50p | 94569 |
| 04/08/2020 | 8.00p | 8.00p | 7.50p | 7.65p | 50000 |
| 03/08/2020 | 8.00p | 8.00p | 7.50p | 8.00p | 43170 |
| 31/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/07/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/07/2020 | 8.00p | 8.00p | 7.52p | 8.00p | 25000 |
| 28/07/2020 | 8.00p | 8.00p | 7.52p | 8.00p | 11049 |
| 27/07/2020 | 8.00p | 8.00p | 7.52p | 8.00p | 13982 |
| 24/07/2020 | 8.00p | 8.15p | 7.73p | 8.00p | 35872 |
| 23/07/2020 | 8.00p | 8.00p | 7.80p | 8.00p | 3000 |
| 22/07/2020 | 8.00p | 8.18p | 8.00p | 8.00p | 6367 |
| 21/07/2020 | 8.00p | 8.18p | 7.72p | 8.00p | 102500 |
| 20/07/2020 | 8.00p | 8.40p | 7.65p | 8.00p | 33628 |
| 17/07/2020 | 8.00p | 8.47p | 8.00p | 8.00p | 13622 |
| 16/07/2020 | 7.50p | 8.35p | 7.50p | 8.00p | 117036 |
| 15/07/2020 | 7.50p | 7.57p | 7.50p | 7.50p | 4000 |
| 14/07/2020 | 7.75p | 7.75p | 7.44p | 7.50p | 81000 |
| 13/07/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 5000 |
| 10/07/2020 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/07/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 10000 |
| 08/07/2020 | 7.75p | 7.75p | 7.60p | 7.75p | 13000 |
| 07/07/2020 | 7.50p | 7.99p | 7.50p | 7.75p | 438 |
| 06/07/2020 | 7.50p | 7.55p | 7.50p | 7.50p | 10000 |
| 03/07/2020 | 7.50p | 7.99p | 7.50p | 7.50p | 29190 |
| 02/07/2020 | 7.70p | 8.00p | 7.50p | 7.50p | 104925 |
| 01/07/2020 | 7.50p | 7.60p | 7.00p | 7.60p | 165229 |
| 30/06/2020 | 7.75p | 8.00p | 6.50p | 7.50p | 103474 |
| 29/06/2020 | 7.50p | 8.68p | 7.33p | 7.75p | 318473 |
| 26/06/2020 | 7.25p | 7.25p | 6.75p | 7.00p | 51382 |
| 25/06/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/06/2020 | 7.25p | 7.35p | 6.75p | 7.25p | 239100 |
| 23/06/2020 | 7.25p | 7.25p | 6.83p | 7.25p | 14157 |
| 22/06/2020 | 7.25p | 7.44p | 6.83p | 7.25p | 7667 |
| 19/06/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 189625 |
| 18/06/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/06/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 13793 |
| 16/06/2020 | 7.25p | 7.25p | 6.80p | 7.25p | 15672 |
| 15/06/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 9055 |
| 12/06/2020 | 7.25p | 7.25p | 6.90p | 7.25p | 99916 |
*Close Price adjusted for both dividends and splits