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:
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Hold Schroders (SDR) by Jefferies
- Buy Lloyds Banking Group (LLOY) by Ben Martin in The Times - Tempus
- Neutral easyJet (EZJ) by ODDO BHF
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
- Neutral Ryanair Holdings (CDI) (0RYA) by ODDO BHF
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Genus (GNS) by Berenberg
- Outperform Compass Group (CPG) by RBC Capital
- Buy C&C Group (CDI) (CCR) by Shore Capital
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 17/09/2019 | 5.05p | 5.05p | 5.00p | 5.00p | 250000 |
| 16/09/2019 | 5.05p | 5.19p | 5.05p | 5.05p | 142893 |
| 13/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 12/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 11/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 10/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 09/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 06/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 2000 |
| 05/09/2019 | 5.05p | 5.19p | 5.05p | 5.05p | 28775 |
| 04/09/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 03/09/2019 | 5.50p | 5.50p | 5.05p | 5.05p | 0 |
| 02/09/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/08/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 7240 |
| 21/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/08/2019 | 5.50p | 5.65p | 5.00p | 5.50p | 1619699 |
| 16/08/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 11984 |
| 15/08/2019 | 5.50p | 5.65p | 5.50p | 5.50p | 39500 |
| 14/08/2019 | 5.70p | 5.70p | 5.50p | 5.50p | 0 |
| 13/08/2019 | 5.70p | 5.70p | 5.20p | 5.70p | 10000 |
| 12/08/2019 | 5.50p | 5.70p | 5.50p | 5.70p | 82438 |
| 09/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/08/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 52199 |
| 06/08/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/08/2019 | 6.00p | 6.00p | 5.20p | 5.50p | 40000 |
| 02/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/07/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 1145500 |
| 25/07/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 11487 |
| 24/07/2019 | 6.00p | 6.00p | 5.80p | 6.00p | 2000 |
| 23/07/2019 | 6.00p | 6.00p | 5.60p | 5.80p | 33000 |
| 22/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/07/2019 | 6.00p | 6.00p | 5.83p | 6.00p | 10000 |
| 17/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/07/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 1450081 |
| 12/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 102000 |
| 11/07/2019 | 6.00p | 6.05p | 6.00p | 6.00p | 37285 |
| 10/07/2019 | 7.00p | 7.00p | 6.00p | 6.00p | 304189 |
| 09/07/2019 | 7.00p | 7.50p | 6.88p | 7.00p | 14626 |
| 08/07/2019 | 7.00p | 7.00p | 6.88p | 7.00p | 15000 |
| 05/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/07/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 02/07/2019 | 7.00p | 7.00p | 6.88p | 7.00p | 23282 |
| 01/07/2019 | 6.50p | 7.30p | 6.50p | 7.00p | 18000 |
| 28/06/2019 | 6.50p | 6.50p | 6.33p | 6.50p | 1500 |
| 27/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 26/06/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 100000 |
| 25/06/2019 | 6.30p | 6.80p | 6.25p | 6.50p | 126500 |
| 24/06/2019 | 6.00p | 6.50p | 6.00p | 6.15p | 30000 |
| 21/06/2019 | 6.00p | 6.05p | 6.00p | 6.00p | 9254 |
| 20/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 110388 |
| 19/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/06/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 1000 |
| 17/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/06/2019 | 6.00p | 6.40p | 5.67p | 6.00p | 57000 |
| 13/06/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 25000 |
| 12/06/2019 | 5.80p | 6.00p | 5.50p | 6.00p | 227199 |
| 11/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/06/2019 | 5.50p | 6.00p | 5.05p | 6.00p | 60109 |
| 07/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/06/2019 | 5.50p | 5.97p | 5.01p | 5.50p | 176393 |
| 04/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/06/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/05/2019 | 5.50p | 5.50p | 5.01p | 5.50p | 48580 |
| 29/05/2019 | 5.50p | 5.50p | 5.20p | 5.50p | 100166 |
| 28/05/2019 | 5.50p | 6.00p | 5.01p | 5.50p | 91911 |
| 24/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/05/2019 | 5.50p | 5.80p | 5.50p | 5.50p | 2586 |
| 22/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/05/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 74571 |
| 20/05/2019 | 5.50p | 5.50p | 5.01p | 5.50p | 14914 |
| 17/05/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 7199 |
| 16/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 7240 |
| 15/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 186427 |
| 14/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 125000 |
| 03/05/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 149571 |
| 02/05/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 186427 |
| 01/05/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 74571 |
| 30/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/04/2019 | 5.50p | 5.50p | 5.10p | 5.50p | 111856 |
| 26/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 57000 |
| 24/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 74571 |
| 23/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/04/2019 | 5.50p | 5.50p | 5.05p | 5.30p | 112285 |
| 17/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 94571 |
| 16/04/2019 | 5.50p | 5.50p | 5.12p | 5.50p | 81856 |
| 15/04/2019 | 5.50p | 5.88p | 5.30p | 5.50p | 108000 |
| 12/04/2019 | 5.50p | 5.88p | 5.50p | 5.50p | 10198 |
| 11/04/2019 | 5.63p | 6.23p | 5.30p | 5.50p | 101080 |
| 10/04/2019 | 5.63p | 6.00p | 5.55p | 5.63p | 213212 |
| 09/04/2019 | 5.50p | 6.87p | 5.50p | 5.63p | 170333 |
| 08/04/2019 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
| 05/04/2019 | 5.20p | 5.20p | 5.20p | 5.20p | 0 |
| 04/04/2019 | 5.20p | 5.30p | 4.71p | 5.20p | 31625 |
| 03/04/2019 | 5.05p | 5.20p | 4.70p | 5.20p | 18000 |
| 02/04/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 01/04/2019 | 5.05p | 5.05p | 4.60p | 5.05p | 70000 |
| 29/03/2019 | 5.05p | 5.05p | 5.05p | 5.05p | 0 |
| 28/03/2019 | 5.50p | 5.50p | 5.05p | 5.05p | 0 |
| 27/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 100000 |
| 25/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/03/2019 | 5.50p | 5.68p | 5.50p | 5.50p | 1100 |
| 21/03/2019 | 5.50p | 5.50p | 5.40p | 5.50p | 100000 |
| 20/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/03/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 5675 |
| 18/03/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 21856 |
| 15/03/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/03/2019 | 6.00p | 6.00p | 5.50p | 5.50p | 8482 |
| 13/03/2019 | 6.00p | 6.00p | 5.51p | 6.00p | 6000 |
| 12/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/03/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 111856 |
| 04/03/2019 | 5.70p | 6.67p | 5.70p | 5.70p | 74794 |
| 01/03/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 28/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 27/02/2019 | 5.70p | 5.70p | 5.21p | 5.70p | 10000 |
| 26/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 25/02/2019 | 5.70p | 5.80p | 5.70p | 5.70p | 86000 |
| 22/02/2019 | 5.70p | 5.85p | 5.20p | 5.70p | 56423 |
| 21/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 20/02/2019 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 19/02/2019 | 5.75p | 5.75p | 5.70p | 5.70p | 0 |
| 18/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/02/2019 | 5.75p | 5.75p | 5.70p | 5.75p | 0 |
| 14/02/2019 | 5.80p | 5.80p | 5.21p | 5.75p | 50000 |
| 13/02/2019 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 12/02/2019 | 5.80p | 5.80p | 5.30p | 5.80p | 74571 |
| 11/02/2019 | 5.75p | 5.80p | 5.75p | 5.80p | 0 |
| 08/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/02/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/02/2019 | 6.00p | 6.00p | 5.75p | 5.75p | 0 |
| 05/02/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 23104 |
| 04/02/2019 | 6.00p | 6.00p | 5.50p | 6.00p | 61856 |
| 01/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
*Close Price adjusted for both dividends and splits