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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/02/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 31/01/2018 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/01/2018 | 7.63p | 8.13p | 7.45p | 8.13p | 30000 |
| 29/01/2018 | 8.05p | 8.05p | 7.25p | 7.50p | 40000 |
| 26/01/2018 | 8.05p | 8.05p | 8.05p | 8.05p | 0 |
| 25/01/2018 | 8.05p | 8.05p | 8.05p | 8.05p | 0 |
| 24/01/2018 | 8.05p | 8.05p | 8.05p | 8.05p | 0 |
| 23/01/2018 | 7.95p | 8.23p | 7.95p | 8.05p | 12006 |
| 22/01/2018 | 7.95p | 7.95p | 7.95p | 7.95p | 0 |
| 19/01/2018 | 7.88p | 7.95p | 7.80p | 7.95p | 100000 |
| 18/01/2018 | 7.88p | 8.00p | 7.35p | 7.88p | 32893 |
| 17/01/2018 | 8.13p | 8.13p | 7.35p | 7.88p | 72461 |
| 16/01/2018 | 8.25p | 8.25p | 8.00p | 8.13p | 8318 |
| 15/01/2018 | 9.13p | 9.13p | 7.84p | 8.25p | 31769 |
| 12/01/2018 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 11/01/2018 | 9.25p | 9.34p | 9.00p | 9.13p | 13353 |
| 10/01/2018 | 10.35p | 10.35p | 8.92p | 9.25p | 139508 |
| 09/01/2018 | 10.60p | 10.60p | 10.24p | 10.35p | 56547 |
| 08/01/2018 | 10.60p | 10.60p | 10.45p | 10.60p | 9452 |
| 05/01/2018 | 10.60p | 10.60p | 9.99p | 10.60p | 62661 |
| 04/01/2018 | 10.60p | 10.60p | 10.20p | 10.60p | 51300 |
| 03/01/2018 | 11.00p | 11.00p | 10.27p | 10.60p | 57929 |
| 02/01/2018 | 10.50p | 12.00p | 10.50p | 11.00p | 161294 |
| 29/12/2017 | 10.50p | 10.90p | 10.50p | 10.50p | 24770 |
| 28/12/2017 | 10.50p | 10.90p | 10.50p | 10.50p | 3289 |
| 27/12/2017 | 10.13p | 12.00p | 10.13p | 10.50p | 471834 |
| 22/12/2017 | 9.13p | 10.50p | 9.13p | 10.00p | 111916 |
| 21/12/2017 | 9.13p | 9.70p | 8.95p | 9.13p | 44981 |
| 20/12/2017 | 8.00p | 9.50p | 8.00p | 9.13p | 262298 |
| 19/12/2017 | 6.50p | 8.00p | 5.00p | 7.63p | 3272685 |
| 18/12/2017 | 4.50p | 6.50p | 4.50p | 6.50p | 340141 |
| 15/12/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 14/12/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 13/12/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/12/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/12/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/12/2017 | 4.25p | 4.25p | 3.70p | 4.25p | 51141 |
| 07/12/2017 | 4.25p | 4.25p | 3.50p | 4.25p | 17801 |
| 06/12/2017 | 4.25p | 4.25p | 3.50p | 4.25p | 10000 |
| 05/12/2017 | 4.50p | 4.50p | 4.00p | 4.25p | 0 |
| 04/12/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/12/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/11/2017 | 4.50p | 4.50p | 4.00p | 4.50p | 150000 |
| 28/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/11/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/11/2017 | 4.50p | 4.50p | 4.25p | 4.50p | 125000 |
| 20/11/2017 | 4.25p | 4.96p | 4.25p | 4.50p | 9838 |
| 17/11/2017 | 4.75p | 4.80p | 4.00p | 4.50p | 23196 |
| 16/11/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 15/11/2017 | 5.00p | 5.00p | 4.50p | 5.00p | 2500 |
| 14/11/2017 | 4.75p | 5.00p | 4.75p | 5.00p | 0 |
| 13/11/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/11/2017 | 5.00p | 5.00p | 4.25p | 4.75p | 100000 |
| 09/11/2017 | 5.00p | 5.00p | 4.70p | 5.00p | 10192 |
| 08/11/2017 | 5.00p | 5.40p | 4.50p | 5.00p | 100258 |
| 07/11/2017 | 5.88p | 5.88p | 4.50p | 5.25p | 40002 |
| 06/11/2017 | 5.00p | 6.68p | 5.00p | 5.88p | 301377 |
| 03/11/2017 | 4.50p | 5.50p | 4.50p | 5.00p | 55000 |
| 02/11/2017 | 4.50p | 4.90p | 4.45p | 4.50p | 13257 |
| 01/11/2017 | 3.50p | 4.90p | 3.50p | 4.50p | 294286 |
| 31/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/10/2017 | 3.50p | 3.50p | 3.13p | 3.50p | 0 |
| 24/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/10/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/10/2017 | 3.38p | 3.50p | 3.38p | 3.50p | 0 |
| 19/10/2017 | 3.38p | 3.57p | 3.38p | 3.38p | 27801 |
| 18/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 16/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 13/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 4000 |
| 12/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 11/10/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 0 |
| 10/10/2017 | 3.38p | 3.50p | 3.38p | 3.50p | 900 |
| 09/10/2017 | 3.38p | 3.56p | 3.38p | 3.56p | 9100 |
| 06/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 03/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 29/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 28/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 27/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 25/09/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 50000 |
| 22/09/2017 | 2.88p | 3.38p | 2.88p | 3.38p | 85000 |
| 21/09/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 50000 |
| 20/09/2017 | 2.75p | 2.88p | 2.75p | 2.88p | 0 |
| 19/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 18/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 41742 |
| 15/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 14/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 1300 |
| 12/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 11/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 08/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 51251 |
| 06/09/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/09/2017 | 2.63p | 2.75p | 2.50p | 2.75p | 100000 |
| 04/09/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 01/09/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 12500 |
| 31/08/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 30/08/2017 | 2.50p | 2.63p | 2.50p | 2.63p | 0 |
| 29/08/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 25/08/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 24/08/2017 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 23/08/2017 | 2.50p | 2.75p | 2.50p | 2.50p | 0 |
| 22/08/2017 | 3.13p | 3.13p | 2.50p | 2.75p | 50000 |
| 21/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 18/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/08/2017 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 14/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 11/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/08/2017 | 3.38p | 3.38p | 3.13p | 3.13p | 0 |
| 09/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 10340 |
| 07/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 03/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 5000 |
| 01/08/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 31/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 6509 |
| 28/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 139000 |
| 27/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 25/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 24/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 21/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 4000 |
| 20/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 3750 |
| 19/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 27168 |
| 18/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 916 |
| 14/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 13/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 72543 |
| 12/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 11/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 10/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 07/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 06/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 04/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 4500 |
| 03/07/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 30/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 29/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 28/06/2017 | 3.25p | 3.38p | 3.25p | 3.38p | 20000 |
| 27/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 26/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 25000 |
| 23/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/06/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 0 |
| 19/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 16/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 15/06/2017 | 3.38p | 3.50p | 3.25p | 3.38p | 118975 |
| 14/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 13/06/2017 | 3.38p | 3.43p | 3.38p | 3.38p | 72543 |
| 12/06/2017 | 3.38p | 3.47p | 3.38p | 3.38p | 1269 |
| 09/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 08/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 07/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 06/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 02/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 01/06/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 31/05/2017 | 3.38p | 3.50p | 3.38p | 3.38p | 1000 |
| 30/05/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 26/05/2017 | 3.13p | 3.38p | 3.13p | 3.38p | 150000 |
| 25/05/2017 | 2.88p | 3.20p | 2.88p | 3.00p | 10000 |
| 24/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 23/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 22/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 18/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 17/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 16/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/05/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 12/05/2017 | 2.88p | 2.88p | 2.76p | 2.88p | 30000 |
| 11/05/2017 | 2.88p | 2.91p | 2.84p | 2.88p | 52500 |
| 10/05/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 09/05/2017 | 2.75p | 2.84p | 2.75p | 2.75p | 2000 |
| 08/05/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 05/05/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
*Close Price adjusted for both dividends and splits