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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
One Media IP Group (OMIP) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | 4.25p | 4.42p | 4.25p | 4.25p | 0 |
| 12/09/2025 | 4.25p | 4.50p | 3.50p | 4.25p | 629 |
| 11/09/2025 | 4.25p | 4.25p | 4.25p | 4.25p | 14 |
| 10/09/2025 | 4.25p | 4.42p | 4.25p | 4.25p | 0 |
| 09/09/2025 | 4.25p | 4.42p | 4.25p | 4.25p | 0 |
| 08/09/2025 | 4.25p | 4.42p | 4.25p | 4.25p | 0 |
| 05/09/2025 | 4.25p | 4.25p | 4.05p | 4.25p | 120000 |
| 04/09/2025 | 4.25p | 4.42p | 4.00p | 4.25p | 289 |
| 03/09/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 1090 |
| 02/09/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 55 |
| 01/09/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 29/08/2025 | 4.25p | 4.40p | 4.07p | 4.25p | 20719 |
| 28/08/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 96 |
| 27/08/2025 | 4.25p | 4.40p | 4.07p | 4.25p | 4666 |
| 26/08/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 22/08/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 21/08/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 20/08/2025 | 4.25p | 4.25p | 4.15p | 4.25p | 48096 |
| 19/08/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 18/08/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 15/08/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 21 |
| 14/08/2025 | 4.25p | 4.25p | 4.06p | 4.25p | 250000 |
| 13/08/2025 | 4.25p | 4.25p | 4.17p | 4.25p | 100289 |
| 12/08/2025 | 4.25p | 4.33p | 4.00p | 4.25p | 24 |
| 11/08/2025 | 4.25p | 4.25p | 4.00p | 4.25p | 2216793 |
| 08/08/2025 | 4.25p | 4.25p | 4.15p | 4.25p | 135974 |
| 07/08/2025 | 4.25p | 4.25p | 4.05p | 4.25p | 130621 |
| 06/08/2025 | 4.25p | 4.25p | 4.05p | 4.25p | 34924 |
| 05/08/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 100000 |
| 04/08/2025 | 4.25p | 4.25p | 4.00p | 4.25p | 250000 |
| 01/08/2025 | 4.25p | 4.50p | 4.05p | 4.25p | 38451 |
| 31/07/2025 | 4.25p | 4.39p | 4.05p | 4.25p | 150089 |
| 30/07/2025 | 4.15p | 4.22p | 3.92p | 4.15p | 54312 |
| 29/07/2025 | 4.25p | 4.30p | 4.00p | 4.15p | 200024 |
| 28/07/2025 | 4.25p | 4.25p | 4.00p | 4.25p | 526 |
| 25/07/2025 | 4.25p | 4.50p | 4.05p | 4.25p | 19800 |
| 24/07/2025 | 4.25p | 4.50p | 4.06p | 4.25p | 150246 |
| 23/07/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 22/07/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 21/07/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 18/07/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 17/07/2025 | 4.25p | 4.33p | 4.25p | 4.25p | 0 |
| 16/07/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 10 |
| 15/07/2025 | 4.35p | 4.35p | 4.22p | 4.35p | 11904 |
| 14/07/2025 | 4.35p | 4.35p | 4.20p | 4.35p | 125463 |
| 11/07/2025 | 4.35p | 4.44p | 4.35p | 4.35p | 0 |
| 10/07/2025 | 4.35p | 4.44p | 4.35p | 4.35p | 0 |
| 09/07/2025 | 4.35p | 4.44p | 4.35p | 4.35p | 0 |
| 08/07/2025 | 4.35p | 4.50p | 4.20p | 4.35p | 100353 |
| 07/07/2025 | 4.35p | 4.35p | 4.23p | 4.35p | 95 |
| 04/07/2025 | 4.10p | 4.40p | 4.10p | 4.35p | 200059 |
| 03/07/2025 | 4.00p | 4.20p | 4.00p | 4.10p | 262 |
| 02/07/2025 | 3.85p | 4.20p | 3.70p | 4.00p | 301302 |
| 01/07/2025 | 3.85p | 3.85p | 3.75p | 3.85p | 50000 |
| 30/06/2025 | 3.85p | 4.10p | 3.85p | 3.85p | 59757 |
| 27/06/2025 | 3.85p | 3.85p | 3.70p | 3.85p | 0 |
| 26/06/2025 | 3.85p | 3.85p | 3.70p | 3.85p | 0 |
| 25/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 77 |
| 24/06/2025 | 3.85p | 3.85p | 3.77p | 3.85p | 14688 |
| 23/06/2025 | 3.85p | 3.85p | 3.70p | 3.85p | 0 |
| 20/06/2025 | 3.85p | 3.85p | 3.60p | 3.85p | 367770 |
| 19/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 73031 |
| 18/06/2025 | 3.85p | 3.85p | 3.73p | 3.85p | 0 |
| 17/06/2025 | 3.85p | 3.85p | 3.73p | 3.85p | 0 |
| 16/06/2025 | 3.85p | 4.20p | 3.50p | 3.85p | 1623 |
| 13/06/2025 | 3.85p | 3.85p | 3.50p | 3.85p | 59 |
| 12/06/2025 | 3.85p | 3.85p | 3.73p | 3.85p | 0 |
| 11/06/2025 | 3.85p | 4.20p | 3.50p | 3.85p | 30067 |
| 10/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 41 |
| 09/06/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 06/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 11 |
| 05/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 153 |
| 04/06/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 03/06/2025 | 3.85p | 4.08p | 3.68p | 3.85p | 51904 |
| 02/06/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 58882 |
| 30/05/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 2412 |
| 29/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 28/05/2025 | 3.85p | 4.00p | 3.85p | 3.85p | 150000 |
| 27/05/2025 | 3.85p | 3.85p | 3.60p | 3.85p | 22745 |
| 23/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 22/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 21/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 20/05/2025 | 3.85p | 3.85p | 3.57p | 3.85p | 6944 |
| 19/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 16/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 15/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 14/05/2025 | 3.85p | 3.85p | 3.61p | 3.85p | 27793 |
| 13/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 12/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 09/05/2025 | 3.85p | 3.85p | 3.78p | 3.85p | 0 |
| 08/05/2025 | 3.85p | 4.20p | 3.85p | 3.85p | 238 |
| 07/05/2025 | 3.85p | 4.09p | 3.61p | 3.85p | 21719 |
| 06/05/2025 | 3.75p | 4.00p | 3.71p | 3.85p | 123044 |
| 02/05/2025 | 3.75p | 3.75p | 3.67p | 3.75p | 0 |
| 01/05/2025 | 3.75p | 4.00p | 3.58p | 3.75p | 4777 |
| 30/04/2025 | 3.75p | 3.75p | 3.65p | 3.75p | 0 |
| 29/04/2025 | 3.75p | 3.75p | 3.52p | 3.75p | 4208 |
| 28/04/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 125 |
| 25/04/2025 | 3.75p | 4.06p | 3.75p | 3.75p | 6000 |
| 24/04/2025 | 3.75p | 3.85p | 3.75p | 3.75p | 0 |
| 23/04/2025 | 3.75p | 3.98p | 3.70p | 3.70p | 400423 |
| 22/04/2025 | 3.75p | 3.85p | 3.75p | 3.75p | 0 |
| 17/04/2025 | 3.75p | 3.75p | 3.65p | 3.75p | 100000 |
| 16/04/2025 | 3.75p | 3.75p | 3.65p | 3.75p | 99999 |
| 15/04/2025 | 3.90p | 3.90p | 3.65p | 3.75p | 36228 |
| 14/04/2025 | 3.90p | 3.91p | 3.90p | 3.90p | 0 |
| 11/04/2025 | 3.90p | 3.91p | 3.90p | 3.90p | 0 |
| 10/04/2025 | 4.05p | 4.10p | 3.80p | 3.90p | 891546 |
| 09/04/2025 | 4.15p | 4.18p | 3.60p | 4.05p | 465417 |
| 08/04/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 177337 |
| 07/04/2025 | 4.15p | 4.29p | 4.15p | 4.15p | 256 |
| 04/04/2025 | 4.15p | 4.15p | 4.03p | 4.15p | 314257 |
| 03/04/2025 | 4.15p | 4.29p | 4.03p | 4.15p | 134950 |
| 02/04/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 100378 |
| 01/04/2025 | 4.15p | 4.15p | 4.04p | 4.15p | 75000 |
| 31/03/2025 | 4.15p | 4.15p | 4.11p | 4.15p | 0 |
| 28/03/2025 | 4.15p | 4.15p | 4.05p | 4.15p | 263206 |
| 27/03/2025 | 4.15p | 4.15p | 4.05p | 4.15p | 125000 |
| 26/03/2025 | 4.15p | 4.15p | 4.00p | 4.00p | 151 |
| 25/03/2025 | 4.15p | 4.15p | 4.11p | 4.15p | 0 |
| 24/03/2025 | 4.15p | 4.15p | 4.11p | 4.15p | 0 |
| 21/03/2025 | 4.15p | 4.30p | 4.00p | 4.15p | 30 |
| 20/03/2025 | 4.15p | 4.15p | 4.04p | 4.15p | 2000 |
| 19/03/2025 | 4.15p | 4.20p | 4.00p | 4.15p | 4629 |
| 18/03/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 14 |
| 17/03/2025 | 4.15p | 4.32p | 4.15p | 4.15p | 29 |
| 14/03/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 23 |
| 13/03/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 1868446 |
| 12/03/2025 | 4.15p | 4.15p | 4.11p | 4.15p | 0 |
| 11/03/2025 | 4.15p | 4.15p | 4.11p | 4.15p | 0 |
| 10/03/2025 | 4.15p | 4.23p | 4.15p | 4.15p | 450 |
| 07/03/2025 | 4.15p | 4.29p | 4.10p | 4.15p | 60221 |
| 06/03/2025 | 4.15p | 4.29p | 4.03p | 4.15p | 63117 |
| 05/03/2025 | 4.15p | 4.26p | 3.96p | 4.15p | 130 |
| 04/03/2025 | 4.15p | 4.15p | 4.08p | 4.15p | 1095509 |
| 03/03/2025 | 4.15p | 4.29p | 4.00p | 4.15p | 50008 |
| 28/02/2025 | 4.15p | 4.36p | 4.08p | 4.15p | 203289 |
| 27/02/2025 | 4.15p | 4.15p | 4.00p | 4.15p | 14 |
| 26/02/2025 | 4.15p | 4.15p | 4.08p | 4.15p | 600000 |
| 25/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 24/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 21/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 20/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 19/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 18/02/2025 | 4.15p | 4.15p | 4.06p | 4.15p | 0 |
| 17/02/2025 | 4.25p | 4.25p | 4.00p | 4.15p | 2400425 |
| 14/02/2025 | 4.25p | 4.37p | 4.12p | 4.25p | 913432 |
| 13/02/2025 | 4.40p | 4.80p | 4.12p | 4.25p | 350025 |
| 12/02/2025 | 4.40p | 4.40p | 4.13p | 4.40p | 0 |
| 11/02/2025 | 4.25p | 4.80p | 4.00p | 4.40p | 256 |
| 10/02/2025 | 4.25p | 4.25p | 4.08p | 4.25p | 0 |
| 07/02/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 22 |
| 06/02/2025 | 4.50p | 5.00p | 4.00p | 4.25p | 300203 |
| 05/02/2025 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 04/02/2025 | 4.50p | 5.00p | 4.00p | 4.50p | 67 |
| 03/02/2025 | 4.50p | 4.50p | 4.38p | 4.50p | 0 |
| 31/01/2025 | 4.50p | 4.50p | 4.20p | 4.50p | 168557 |
| 30/01/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 148038 |
| 29/01/2025 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 28/01/2025 | 4.25p | 4.25p | 3.92p | 4.25p | 9104 |
| 27/01/2025 | 4.25p | 4.25p | 4.18p | 4.25p | 6551 |
| 24/01/2025 | 4.25p | 4.25p | 4.20p | 4.25p | 49497 |
| 23/01/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 36666 |
| 22/01/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 91111 |
| 21/01/2025 | 4.25p | 4.25p | 4.15p | 4.25p | 11756 |
| 20/01/2025 | 4.25p | 4.39p | 4.00p | 4.25p | 27100 |
| 17/01/2025 | 4.25p | 4.25p | 4.13p | 4.25p | 50000 |
| 16/01/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 120 |
| 15/01/2025 | 4.25p | 4.25p | 4.24p | 4.25p | 0 |
| 14/01/2025 | 4.25p | 4.40p | 4.08p | 4.25p | 107000 |
| 13/01/2025 | 4.25p | 4.25p | 4.24p | 4.25p | 0 |
| 10/01/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 100277 |
| 09/01/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 70 |
| 08/01/2025 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 07/01/2025 | 4.25p | 4.47p | 4.05p | 4.25p | 1078 |
| 06/01/2025 | 4.25p | 4.25p | 4.08p | 4.25p | 3152 |
| 03/01/2025 | 4.25p | 4.50p | 4.25p | 4.25p | 100 |
| 02/01/2025 | 4.25p | 4.25p | 4.06p | 4.25p | 250000 |
| 31/12/2024 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 30/12/2024 | 4.15p | 4.50p | 4.00p | 4.25p | 156 |
| 27/12/2024 | 4.15p | 4.50p | 4.15p | 4.15p | 1636 |
| 24/12/2024 | 4.15p | 4.33p | 4.15p | 4.15p | 0 |
| 23/12/2024 | 3.85p | 4.20p | 3.83p | 4.15p | 353252 |
| 20/12/2024 | 3.85p | 4.20p | 3.50p | 3.85p | 87 |
| 19/12/2024 | 3.95p | 3.95p | 3.67p | 3.85p | 0 |
| 18/12/2024 | 4.25p | 4.25p | 3.83p | 3.95p | 5000 |
| 17/12/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 121335 |
| 16/12/2024 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 13/12/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 99213 |
| 12/12/2024 | 4.25p | 4.40p | 4.20p | 4.25p | 70000 |
| 11/12/2024 | 4.25p | 4.50p | 4.20p | 4.25p | 547446 |
| 10/12/2024 | 4.00p | 4.20p | 3.83p | 4.20p | 512555 |
| 09/12/2024 | 4.25p | 4.25p | 3.80p | 4.00p | 1749984 |
| 06/12/2024 | 4.25p | 4.30p | 3.86p | 4.15p | 414000 |
| 05/12/2024 | 4.25p | 4.25p | 4.00p | 4.00p | 296343 |
| 04/12/2024 | 4.25p | 4.25p | 4.18p | 4.25p | 50000 |
| 03/12/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 50084 |
| 02/12/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 345621 |
| 29/11/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 250014 |
| 28/11/2024 | 3.85p | 4.25p | 3.70p | 4.25p | 342893 |
*Close Price adjusted for both dividends and splits