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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/06/2020 | 7.28p | 7.75p | 7.28p | 7.28p | 5000 |
| 10/06/2020 | 6.85p | 7.46p | 6.80p | 7.28p | 174216 |
| 09/06/2020 | 6.75p | 7.00p | 6.75p | 6.85p | 210649 |
| 08/06/2020 | 6.75p | 6.98p | 6.52p | 6.75p | 19306 |
| 05/06/2020 | 6.75p | 6.90p | 6.75p | 6.75p | 7898 |
| 04/06/2020 | 6.75p | 7.00p | 6.75p | 6.75p | 31538 |
| 03/06/2020 | 6.75p | 6.90p | 6.75p | 6.75p | 3493 |
| 02/06/2020 | 7.13p | 7.13p | 6.50p | 6.75p | 666595 |
| 29/05/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 28/05/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 0 |
| 27/05/2020 | 7.20p | 7.20p | 7.20p | 7.20p | 100000 |
| 26/05/2020 | 7.20p | 7.35p | 7.20p | 7.20p | 14612 |
| 25/05/2020 | 6.88p | 7.48p | 6.88p | 7.20p | 137277 |
| 22/05/2020 | 6.88p | 7.48p | 6.88p | 7.20p | 137277 |
| 21/05/2020 | 6.75p | 6.88p | 6.75p | 6.88p | 0 |
| 20/05/2020 | 6.75p | 6.95p | 6.75p | 6.75p | 7199 |
| 19/05/2020 | 6.63p | 6.88p | 6.63p | 6.75p | 57957 |
| 18/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 15/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 14/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 13/05/2020 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 12/05/2020 | 6.38p | 6.38p | 6.00p | 6.38p | 1000 |
| 11/05/2020 | 6.38p | 6.66p | 6.38p | 6.38p | 2000 |
| 08/05/2020 | 6.75p | 6.95p | 6.38p | 6.38p | 662038 |
| 07/05/2020 | 6.75p | 6.95p | 6.38p | 6.38p | 662038 |
| 06/05/2020 | 6.13p | 7.00p | 6.13p | 6.75p | 591617 |
| 05/05/2020 | 5.75p | 6.00p | 5.75p | 6.00p | 1525000 |
| 04/05/2020 | 5.75p | 5.90p | 5.75p | 5.75p | 425317 |
| 01/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 30000 |
| 30/04/2020 | 5.75p | 5.88p | 5.75p | 5.75p | 112070 |
| 29/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 27030 |
| 28/04/2020 | 5.88p | 5.88p | 5.69p | 5.75p | 10000 |
| 27/04/2020 | 5.88p | 5.88p | 5.56p | 5.88p | 50000 |
| 24/04/2020 | 5.88p | 5.88p | 5.59p | 5.88p | 38524 |
| 23/04/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/04/2020 | 5.88p | 6.20p | 5.88p | 5.88p | 1050 |
| 21/04/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 20/04/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 17/04/2020 | 6.00p | 6.13p | 5.88p | 5.88p | 220000 |
| 16/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/04/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/04/2020 | 5.75p | 6.00p | 5.64p | 6.00p | 181983 |
| 13/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 60000 |
| 10/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 60000 |
| 09/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 60000 |
| 08/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/04/2020 | 5.75p | 5.77p | 5.50p | 5.75p | 118297 |
| 06/04/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 03/04/2020 | 5.75p | 5.84p | 5.50p | 5.75p | 61589 |
| 02/04/2020 | 5.55p | 5.84p | 5.55p | 5.75p | 12000 |
| 01/04/2020 | 5.08p | 5.55p | 5.08p | 5.55p | 179761 |
| 31/03/2020 | 4.50p | 5.27p | 4.50p | 5.08p | 621913 |
| 30/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/03/2020 | 4.75p | 4.88p | 4.22p | 4.50p | 108107 |
| 25/03/2020 | 4.75p | 4.90p | 4.75p | 4.75p | 60000 |
| 24/03/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/03/2020 | 4.50p | 5.00p | 4.15p | 4.75p | 177326 |
| 20/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/03/2020 | 4.50p | 4.78p | 4.15p | 4.50p | 37573 |
| 17/03/2020 | 4.35p | 4.50p | 4.25p | 4.50p | 0 |
| 16/03/2020 | 5.50p | 5.50p | 3.88p | 4.25p | 300635 |
| 13/03/2020 | 5.50p | 5.90p | 5.50p | 5.50p | 33797 |
| 12/03/2020 | 5.50p | 5.50p | 5.20p | 5.50p | 20000 |
| 11/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/03/2020 | 5.35p | 5.50p | 5.35p | 5.50p | 0 |
| 09/03/2020 | 5.35p | 5.35p | 5.35p | 5.35p | 0 |
| 06/03/2020 | 5.50p | 5.60p | 5.00p | 5.35p | 153753 |
| 05/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/03/2020 | 5.50p | 5.70p | 5.02p | 5.50p | 59983 |
| 28/02/2020 | 5.50p | 5.97p | 5.50p | 5.50p | 309 |
| 27/02/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/02/2020 | 6.00p | 6.00p | 5.50p | 5.50p | 571 |
| 25/02/2020 | 6.00p | 6.00p | 5.50p | 6.00p | 77051 |
| 24/02/2020 | 6.00p | 6.14p | 5.50p | 6.00p | 44286 |
| 21/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/02/2020 | 6.00p | 6.25p | 5.60p | 6.00p | 26191 |
| 14/02/2020 | 6.00p | 6.00p | 5.60p | 5.75p | 103333 |
| 13/02/2020 | 5.75p | 6.18p | 5.60p | 6.00p | 130340 |
| 12/02/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/02/2020 | 6.00p | 6.00p | 5.50p | 5.75p | 9989 |
| 10/02/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 30799 |
| 07/02/2020 | 5.75p | 6.00p | 5.50p | 6.00p | 101289 |
| 06/02/2020 | 5.63p | 5.75p | 5.63p | 5.75p | 100000 |
| 05/02/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 04/02/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/02/2020 | 5.50p | 5.63p | 5.27p | 5.63p | 100000 |
| 31/01/2020 | 5.75p | 5.94p | 5.50p | 5.75p | 168425 |
| 30/01/2020 | 5.50p | 5.85p | 5.50p | 5.75p | 7000 |
| 29/01/2020 | 5.50p | 5.70p | 5.50p | 5.50p | 57762 |
| 28/01/2020 | 5.50p | 5.70p | 5.32p | 5.50p | 100000 |
| 27/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/01/2020 | 5.50p | 5.70p | 5.30p | 5.50p | 90000 |
| 23/01/2020 | 5.50p | 6.00p | 5.50p | 5.50p | 1637111 |
| 22/01/2020 | 5.50p | 5.50p | 5.27p | 5.50p | 46474 |
| 21/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/01/2020 | 5.50p | 5.50p | 5.32p | 5.50p | 75000 |
| 17/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/01/2020 | 5.50p | 5.50p | 5.32p | 5.50p | 1155 |
| 15/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/01/2020 | 5.50p | 5.90p | 5.50p | 5.50p | 601 |
| 08/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/01/2020 | 5.05p | 5.90p | 5.05p | 5.50p | 300000 |
| 06/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 02/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 01/01/2020 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 31/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 30/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 27/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 26/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 25/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 24/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 23/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 20/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 19/12/2019 | 5.05p | 5.50p | 5.05p | 5.05p | 50000 |
| 18/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 17/12/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 16/12/2019 | 5.05p | 5.05p | 5.00p | 5.05p | 19866 |
| 13/12/2019 | 5.05p | 5.08p | 5.05p | 5.05p | 200000 |
| 12/12/2019 | 5.05p | 5.15p | 5.05p | 5.05p | 0 |
| 11/12/2019 | 5.05p | 5.15p | 5.05p | 5.15p | 10134 |
| 10/12/2019 | 5.30p | 5.30p | 5.05p | 5.05p | 30000 |
| 09/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 06/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 05/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 04/12/2019 | 5.30p | 5.30p | 5.15p | 5.30p | 268 |
| 03/12/2019 | 5.30p | 5.30p | 4.80p | 5.30p | 219316 |
| 02/12/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 29/11/2019 | 5.30p | 5.30p | 5.30p | 5.30p | 0 |
| 28/11/2019 | 5.30p | 5.30p | 5.15p | 5.30p | 10000 |
| 27/11/2019 | 5.30p | 5.30p | 5.15p | 5.30p | 219 |
| 26/11/2019 | 5.45p | 5.50p | 5.30p | 5.30p | 0 |
| 25/11/2019 | 4.70p | 5.50p | 4.70p | 5.50p | 249000 |
| 22/11/2019 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 21/11/2019 | 4.10p | 4.87p | 4.10p | 4.70p | 184328 |
| 20/11/2019 | 4.80p | 4.80p | 3.13p | 4.10p | 503707 |
| 19/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 18/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 15/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 14/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 13/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 12/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 11/11/2019 | 4.80p | 4.80p | 4.30p | 4.80p | 2201 |
| 08/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 07/11/2019 | 4.80p | 4.80p | 4.50p | 4.80p | 80000 |
| 06/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 05/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 04/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 01/11/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 31/10/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 30/10/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 29/10/2019 | 4.80p | 4.80p | 4.80p | 4.80p | 0 |
| 28/10/2019 | 4.80p | 4.80p | 4.30p | 4.80p | 10198 |
| 25/10/2019 | 4.80p | 4.80p | 4.40p | 4.80p | 6141 |
| 24/10/2019 | 4.90p | 4.90p | 4.80p | 4.80p | 0 |
| 23/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 22/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 21/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 18/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 17/10/2019 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 16/10/2019 | 4.80p | 4.90p | 4.80p | 4.90p | 0 |
| 15/10/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 14/10/2019 | 4.85p | 4.85p | 4.40p | 4.85p | 1000 |
| 11/10/2019 | 4.70p | 4.85p | 4.40p | 4.85p | 31000 |
| 10/10/2019 | 5.00p | 5.00p | 4.44p | 4.70p | 250000 |
| 09/10/2019 | 5.00p | 5.00p | 4.50p | 5.00p | 21000 |
| 08/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/10/2019 | 5.00p | 5.00p | 4.60p | 5.00p | 43996 |
| 03/10/2019 | 5.00p | 5.06p | 5.00p | 5.00p | 19681 |
| 02/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/09/2019 | 5.00p | 5.00p | 4.76p | 5.00p | 10000 |
| 26/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/09/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 250000 |
| 18/09/2019 | 5.00p | 5.00p | 4.75p | 5.00p | 4667 |
*Close Price adjusted for both dividends and splits