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 |
|---|---|---|---|---|---|
| 16/11/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 15/11/2018 | 6.43p | 6.43p | 6.10p | 6.35p | 39871 |
| 14/11/2018 | 6.43p | 6.43p | 6.17p | 6.43p | 100000 |
| 13/11/2018 | 6.43p | 6.43p | 6.00p | 6.43p | 60000 |
| 12/11/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 09/11/2018 | 6.43p | 6.43p | 6.26p | 6.43p | 1413 |
| 08/11/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 07/11/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 06/11/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 05/11/2018 | 6.43p | 6.43p | 6.26p | 6.43p | 15889 |
| 02/11/2018 | 6.43p | 6.43p | 6.10p | 6.43p | 6250 |
| 01/11/2018 | 6.43p | 6.43p | 6.10p | 6.43p | 8767 |
| 31/10/2018 | 6.43p | 6.43p | 6.26p | 6.43p | 50000 |
| 30/10/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 29/10/2018 | 6.43p | 6.43p | 6.10p | 6.43p | 3090 |
| 26/10/2018 | 6.43p | 6.43p | 6.37p | 6.43p | 10000 |
| 25/10/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 24/10/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 23/10/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 22/10/2018 | 6.43p | 6.72p | 6.43p | 6.43p | 800 |
| 19/10/2018 | 6.43p | 6.43p | 6.43p | 6.43p | 0 |
| 18/10/2018 | 6.38p | 6.43p | 6.03p | 6.43p | 155000 |
| 17/10/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 16/10/2018 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 15/10/2018 | 6.50p | 6.50p | 6.03p | 6.38p | 19814 |
| 12/10/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 11/10/2018 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 10/10/2018 | 6.25p | 6.25p | 6.15p | 6.25p | 14914 |
| 09/10/2018 | 6.25p | 6.37p | 6.25p | 6.25p | 100000 |
| 08/10/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 98767 |
| 05/10/2018 | 6.25p | 6.25p | 6.13p | 6.25p | 56500 |
| 04/10/2018 | 6.40p | 6.40p | 6.22p | 6.25p | 20000 |
| 03/10/2018 | 6.40p | 6.40p | 6.13p | 6.40p | 167290 |
| 02/10/2018 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 01/10/2018 | 6.25p | 6.40p | 6.15p | 6.40p | 11100 |
| 28/09/2018 | 6.75p | 6.75p | 5.80p | 6.25p | 709028 |
| 27/09/2018 | 6.75p | 6.75p | 6.30p | 6.75p | 57449 |
| 26/09/2018 | 6.75p | 6.75p | 6.00p | 6.75p | 90000 |
| 25/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 100000 |
| 24/09/2018 | 6.75p | 6.75p | 6.50p | 6.75p | 4244 |
| 21/09/2018 | 6.75p | 6.82p | 6.75p | 6.75p | 5000 |
| 20/09/2018 | 7.00p | 7.00p | 6.65p | 6.75p | 120000 |
| 19/09/2018 | 7.00p | 7.40p | 7.00p | 7.25p | 112756 |
| 18/09/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/09/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/09/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/09/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/09/2018 | 6.75p | 7.00p | 6.75p | 7.00p | 0 |
| 11/09/2018 | 6.75p | 6.95p | 6.61p | 6.75p | 112538 |
| 10/09/2018 | 6.75p | 6.96p | 6.50p | 6.75p | 161369 |
| 07/09/2018 | 7.00p | 7.00p | 6.65p | 6.75p | 233285 |
| 06/09/2018 | 7.00p | 7.00p | 6.65p | 7.00p | 17122 |
| 05/09/2018 | 7.00p | 7.00p | 6.52p | 7.00p | 72425 |
| 04/09/2018 | 7.38p | 7.49p | 6.93p | 7.00p | 70259 |
| 03/09/2018 | 7.38p | 7.38p | 7.11p | 7.38p | 50000 |
| 31/08/2018 | 9.00p | 9.00p | 6.85p | 7.38p | 385638 |
| 30/08/2018 | 10.38p | 10.38p | 10.06p | 10.38p | 9918 |
| 29/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 25000 |
| 28/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 19715 |
| 24/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 15000 |
| 23/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 9111 |
| 22/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 21/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 20/08/2018 | 10.38p | 10.38p | 10.38p | 10.38p | 0 |
| 17/08/2018 | 10.25p | 10.38p | 10.00p | 10.38p | 7895 |
| 16/08/2018 | 10.00p | 10.00p | 9.53p | 10.00p | 15000 |
| 15/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 14/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/08/2018 | 10.00p | 10.10p | 10.00p | 10.00p | 20000 |
| 10/08/2018 | 10.00p | 10.20p | 9.53p | 10.00p | 16479 |
| 09/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 19424 |
| 08/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/08/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 59607 |
| 06/08/2018 | 9.75p | 10.00p | 9.75p | 10.00p | 180774 |
| 03/08/2018 | 9.75p | 10.00p | 9.04p | 10.00p | 29900 |
| 02/08/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 01/08/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 31/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 50000 |
| 30/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/07/2018 | 10.25p | 10.50p | 9.75p | 9.75p | 130000 |
| 25/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 24/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 80484 |
| 23/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 2458 |
| 20/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 20000 |
| 19/07/2018 | 9.75p | 10.30p | 9.75p | 9.75p | 1884 |
| 18/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 17/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/07/2018 | 9.75p | 9.80p | 9.75p | 9.75p | 50000 |
| 12/07/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/07/2018 | 9.25p | 9.90p | 9.25p | 9.50p | 2364 |
| 10/07/2018 | 9.75p | 9.75p | 8.50p | 9.25p | 49998 |
| 09/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 04/07/2018 | 9.75p | 9.75p | 9.15p | 9.75p | 4724 |
| 03/07/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/07/2018 | 9.75p | 10.00p | 9.15p | 9.75p | 104870 |
| 29/06/2018 | 9.75p | 10.00p | 9.75p | 9.75p | 100000 |
| 28/06/2018 | 9.75p | 9.75p | 9.08p | 9.75p | 11470 |
| 27/06/2018 | 9.75p | 9.75p | 9.08p | 9.75p | 10264 |
| 26/06/2018 | 9.75p | 10.00p | 9.75p | 9.75p | 7152 |
| 25/06/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 22/06/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 21/06/2018 | 9.50p | 9.75p | 9.50p | 9.75p | 0 |
| 20/06/2018 | 9.50p | 9.50p | 9.20p | 9.50p | 50000 |
| 19/06/2018 | 10.65p | 10.65p | 9.11p | 9.50p | 250848 |
| 18/06/2018 | 11.50p | 11.50p | 10.37p | 10.65p | 104811 |
| 15/06/2018 | 11.75p | 11.75p | 10.80p | 11.50p | 53000 |
| 14/06/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 13/06/2018 | 11.75p | 11.75p | 11.08p | 11.75p | 3500 |
| 12/06/2018 | 11.75p | 11.75p | 11.08p | 11.75p | 6881 |
| 11/06/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 08/06/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 07/06/2018 | 11.75p | 12.00p | 11.75p | 11.75p | 0 |
| 06/06/2018 | 11.75p | 11.80p | 11.75p | 11.75p | 6000 |
| 05/06/2018 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 04/06/2018 | 11.75p | 11.80p | 11.75p | 11.75p | 11525 |
| 01/06/2018 | 11.75p | 11.75p | 11.25p | 11.75p | 50000 |
| 31/05/2018 | 11.25p | 11.75p | 11.10p | 11.75p | 27000 |
| 30/05/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 29/05/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 25/05/2018 | 10.25p | 11.50p | 10.25p | 11.25p | 147956 |
| 24/05/2018 | 10.10p | 10.25p | 10.10p | 10.25p | 0 |
| 23/05/2018 | 10.10p | 10.10p | 10.10p | 10.10p | 0 |
| 22/05/2018 | 11.25p | 11.25p | 9.00p | 10.10p | 167098 |
| 21/05/2018 | 12.50p | 12.50p | 11.28p | 11.50p | 59825 |
| 18/05/2018 | 12.50p | 12.50p | 12.45p | 12.50p | 19703 |
| 17/05/2018 | 12.50p | 12.50p | 12.45p | 12.50p | 1000 |
| 16/05/2018 | 8.88p | 15.00p | 8.88p | 12.50p | 432070 |
| 15/05/2018 | 8.83p | 9.50p | 8.83p | 8.88p | 90000 |
| 14/05/2018 | 8.83p | 8.83p | 8.83p | 8.83p | 0 |
| 11/05/2018 | 8.63p | 9.00p | 8.63p | 8.83p | 35000 |
| 10/05/2018 | 8.63p | 8.90p | 8.63p | 8.63p | 13116 |
| 09/05/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 08/05/2018 | 8.63p | 8.63p | 8.27p | 8.63p | 1611 |
| 04/05/2018 | 8.63p | 8.67p | 8.63p | 8.63p | 15001 |
| 03/05/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 02/05/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 01/05/2018 | 8.63p | 8.63p | 8.27p | 8.63p | 4958 |
| 30/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 27/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 26/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 25/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 24/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 23/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 20/04/2018 | 8.63p | 9.00p | 8.63p | 8.63p | 50000 |
| 19/04/2018 | 8.63p | 8.69p | 8.63p | 8.63p | 1000 |
| 18/04/2018 | 8.63p | 8.78p | 8.63p | 8.63p | 11485 |
| 17/04/2018 | 8.63p | 8.65p | 8.60p | 8.63p | 87173 |
| 16/04/2018 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 13/04/2018 | 8.63p | 8.63p | 8.25p | 8.63p | 52133 |
| 12/04/2018 | 8.63p | 8.63p | 8.55p | 8.63p | 2927 |
| 11/04/2018 | 8.63p | 8.63p | 8.00p | 8.63p | 97422 |
| 10/04/2018 | 8.25p | 8.50p | 8.00p | 8.50p | 262438 |
| 09/04/2018 | 8.25p | 8.37p | 8.25p | 8.25p | 152000 |
| 06/04/2018 | 8.25p | 8.38p | 8.25p | 8.25p | 0 |
| 05/04/2018 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 04/04/2018 | 8.50p | 8.50p | 8.00p | 8.38p | 40178 |
| 03/04/2018 | 9.00p | 9.00p | 8.25p | 8.50p | 41989 |
| 29/03/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/03/2018 | 9.25p | 9.25p | 8.50p | 9.00p | 50000 |
| 27/03/2018 | 9.38p | 9.38p | 9.25p | 9.25p | 0 |
| 26/03/2018 | 9.25p | 9.25p | 8.25p | 9.25p | 41049 |
| 23/03/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/03/2018 | 9.25p | 9.25p | 8.75p | 9.25p | 6700 |
| 21/03/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 1000 |
| 20/03/2018 | 9.25p | 9.25p | 8.75p | 9.25p | 25000 |
| 19/03/2018 | 9.25p | 9.25p | 8.75p | 9.25p | 1600 |
| 16/03/2018 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 15/03/2018 | 9.25p | 9.30p | 9.25p | 9.25p | 53655 |
| 14/03/2018 | 9.38p | 9.38p | 9.00p | 9.25p | 10000 |
| 13/03/2018 | 9.13p | 9.38p | 9.00p | 9.38p | 113216 |
| 12/03/2018 | 9.50p | 9.50p | 8.75p | 9.50p | 51000 |
| 09/03/2018 | 9.63p | 9.63p | 9.10p | 9.50p | 55000 |
| 08/03/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 07/03/2018 | 9.63p | 9.63p | 9.63p | 9.63p | 20675 |
| 06/03/2018 | 9.63p | 9.63p | 9.25p | 9.63p | 8579 |
| 05/03/2018 | 9.88p | 9.88p | 9.63p | 9.63p | 0 |
| 02/03/2018 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 01/03/2018 | 9.88p | 9.88p | 9.00p | 9.88p | 31000 |
| 28/02/2018 | 9.88p | 9.99p | 9.88p | 9.88p | 1500 |
| 27/02/2018 | 9.88p | 10.10p | 9.25p | 9.88p | 71591 |
| 26/02/2018 | 9.50p | 10.45p | 9.25p | 9.88p | 168784 |
| 23/02/2018 | 9.00p | 9.00p | 8.52p | 9.00p | 5555 |
| 22/02/2018 | 9.00p | 9.14p | 8.52p | 9.00p | 13972 |
| 21/02/2018 | 9.60p | 9.60p | 8.77p | 9.00p | 96711 |
| 20/02/2018 | 9.00p | 9.99p | 9.00p | 9.60p | 134585 |
| 19/02/2018 | 9.00p | 9.00p | 8.82p | 8.85p | 50000 |
| 16/02/2018 | 9.00p | 9.45p | 9.00p | 9.00p | 8000 |
| 15/02/2018 | 7.90p | 9.08p | 7.90p | 9.00p | 60000 |
| 14/02/2018 | 7.90p | 8.38p | 7.90p | 7.90p | 20015 |
| 13/02/2018 | 7.75p | 8.40p | 7.75p | 7.90p | 20000 |
| 12/02/2018 | 7.75p | 8.30p | 7.75p | 7.75p | 20000 |
| 09/02/2018 | 7.75p | 8.37p | 7.75p | 7.75p | 22700 |
| 08/02/2018 | 7.75p | 8.40p | 7.75p | 7.75p | 5952 |
| 07/02/2018 | 7.55p | 7.75p | 7.55p | 7.75p | 0 |
| 06/02/2018 | 7.55p | 7.75p | 7.55p | 7.55p | 0 |
| 05/02/2018 | 8.13p | 8.13p | 7.75p | 7.75p | 0 |
*Close Price adjusted for both dividends and splits