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:
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Sell YouGov (YOU) by Steve Moore in ShareProphets
- Neutral Watches of Switzerland Group (WOSG) by UBS
- Neutral GSK (GSK) by Goldman Sachs
- Buy YouGov (YOU) by Deutsche Bank
- Neutral Babcock International Group (BAB) by Citi
- Outperform National Grid (NG.) by Bernstein
- Buy Phoenix Group Holdings (PHNX) by Berenberg
- Buy Watches of Switzerland Group (WOSG) by Goldman Sachs
- Neutral Phoenix Group Holdings (PHNX) by Goldman Sachs
- Hold Fresnillo (FRES) by Berenberg
- Overweight Watches of Switzerland Group (WOSG) by Barclays
- Overweight Airtel Africa (AAF) by Barclays
- Neutral B&M European Value Retail S.A. (DI) (BME) by Citi
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Underweight Phoenix Group Holdings (PHNX) by JP Morgan
- Hold Beazley (BEZ) by Jefferies
- Buy Rentokil Initial (RTO) by Jefferies
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits