Market data

Select a section

One Media IP Group

(OMIP)
Sector: Media
3.67p
0.02p 0.46
Last updated: 11:00:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3.65p 3.67p 3.65p 3.65p 0
21/11/2024 3.65p 3.67p 3.65p 3.65p 0
20/11/2024 3.65p 3.65p 3.53p 3.65p 97,927
19/11/2024 3.75p 3.75p 3.50p 3.65p 215,271
18/11/2024 3.75p 4.00p 3.75p 3.75p 63
15/11/2024 3.75p 3.75p 3.55p 3.75p 4,081
14/11/2024 3.75p 3.75p 3.60p 3.75p 0
13/11/2024 3.75p 3.75p 3.60p 3.75p 0
12/11/2024 4.00p 4.00p 3.60p 3.75p 0
11/11/2024 3.75p 4.00p 3.75p 4.00p 50,000
08/11/2024 3.75p 3.93p 3.75p 3.75p 22,929
07/11/2024 3.75p 3.99p 3.50p 3.75p 25,677
06/11/2024 3.75p 3.75p 3.57p 3.75p 10,000
05/11/2024 3.65p 3.93p 3.65p 3.75p 110,000
04/11/2024 3.65p 3.80p 3.54p 3.80p 35,051
01/11/2024 3.65p 3.80p 3.65p 3.65p 52
31/10/2024 3.75p 3.80p 3.65p 3.65p 52
30/10/2024 3.75p 3.75p 3.62p 3.75p 0
29/10/2024 3.75p 3.75p 3.50p 3.75p 20,514
28/10/2024 3.75p 3.91p 3.50p 3.75p 99,050
25/10/2024 3.75p 3.78p 3.75p 3.75p 45,000
24/10/2024 4.00p 4.00p 3.57p 3.75p 294,200
23/10/2024 4.00p 4.23p 3.70p 4.00p 51,451
22/10/2024 4.00p 4.00p 3.95p 4.00p 0
21/10/2024 4.00p 4.00p 3.51p 4.00p 11,525
18/10/2024 4.00p 4.50p 4.00p 4.00p 644
17/10/2024 4.00p 4.00p 3.50p 4.00p 56
16/10/2024 4.00p 4.00p 4.00p 4.00p 51,377
15/10/2024 4.00p 4.00p 3.67p 4.00p 51,234
14/10/2024 4.00p 4.00p 4.00p 4.00p 14,000
11/10/2024 4.00p 4.00p 3.50p 4.00p 50,041
10/10/2024 4.00p 4.00p 3.60p 4.00p 9,007
09/10/2024 4.00p 4.00p 4.00p 4.00p 5,138
08/10/2024 4.25p 4.40p 3.95p 4.00p 0
07/10/2024 4.00p 4.50p 4.00p 4.25p 574
04/10/2024 4.00p 4.40p 4.00p 4.25p 0
03/10/2024 4.25p 4.25p 4.00p 4.25p 11,310
02/10/2024 4.25p 4.31p 4.25p 4.25p 0
01/10/2024 4.25p 4.50p 4.00p 4.25p 99,703
30/09/2024 4.25p 4.50p 4.25p 4.25p 100,022
27/09/2024 4.25p 4.25p 4.00p 4.25p 12,500
26/09/2024 4.25p 4.26p 4.21p 4.25p 0
25/09/2024 4.25p 4.25p 4.21p 4.25p 0
24/09/2024 4.25p 4.25p 4.21p 4.25p 0
23/09/2024 4.25p 4.25p 4.00p 4.25p 31,789
20/09/2024 4.25p 4.25p 4.21p 4.25p 0
19/09/2024 4.25p 4.50p 4.25p 4.25p 26
18/09/2024 4.25p 4.25p 4.21p 4.25p 0
17/09/2024 4.25p 4.50p 4.25p 4.25p 147
16/09/2024 4.25p 4.25p 4.21p 4.25p 0
13/09/2024 4.25p 4.25p 4.21p 4.25p 0
12/09/2024 4.25p 4.25p 4.21p 4.25p 0
11/09/2024 4.25p 4.25p 4.03p 4.25p 20,000
10/09/2024 4.25p 4.25p 4.00p 4.25p 100,000
09/09/2024 4.25p 4.50p 4.00p 4.25p 801
06/09/2024 4.25p 4.25p 4.12p 4.25p 0
05/09/2024 4.25p 4.50p 4.25p 4.25p 89
04/09/2024 4.25p 4.25p 4.00p 4.25p 125
03/09/2024 4.25p 4.50p 4.25p 4.25p 888
02/09/2024 4.25p 4.25p 4.00p 4.25p 40,000
30/08/2024 4.50p 4.50p 4.00p 4.25p 25,639
29/08/2024 4.50p 5.00p 4.00p 4.50p 1,265
28/08/2024 4.50p 5.00p 4.00p 4.50p 2,159
27/08/2024 4.50p 4.50p 4.45p 4.50p 0
26/08/2024 4.50p 5.00p 4.00p 4.50p 82
23/08/2024 4.50p 5.00p 4.00p 4.50p 82
22/08/2024 4.50p 5.00p 4.00p 4.50p 82
21/08/2024 4.50p 4.50p 4.00p 4.50p 20
20/08/2024 4.50p 5.00p 4.00p 4.06p 2,690
19/08/2024 4.60p 5.00p 4.00p 4.50p 535,476
16/08/2024 4.50p 5.00p 4.00p 4.60p 150,454
15/08/2024 3.75p 4.50p 3.60p 4.50p 641,937
14/08/2024 3.75p 4.00p 3.75p 3.80p 130,041
13/08/2024 3.75p 3.75p 3.51p 3.75p 99,827
12/08/2024 3.70p 4.00p 3.50p 3.75p 238,055
09/08/2024 3.70p 4.00p 3.40p 3.70p 66,421
08/08/2024 3.70p 3.82p 3.70p 3.70p 0
07/08/2024 3.70p 3.70p 3.40p 3.70p 100,000
06/08/2024 3.70p 3.82p 3.70p 3.70p 0
05/08/2024 3.60p 3.86p 3.60p 3.70p 5,559
02/08/2024 3.60p 3.83p 3.60p 3.75p 0
01/08/2024 3.60p 4.00p 3.54p 3.75p 561,676
31/07/2024 3.60p 4.00p 3.60p 3.75p 250,105
30/07/2024 3.60p 3.84p 3.60p 3.60p 100,000
29/07/2024 3.60p 3.98p 3.60p 3.60p 175,063
26/07/2024 3.60p 3.81p 3.60p 3.60p 0
25/07/2024 3.60p 3.81p 3.60p 3.60p 0
24/07/2024 3.75p 3.85p 3.25p 3.60p 1,539,137
23/07/2024 3.75p 3.85p 3.55p 3.75p 12,782
22/07/2024 3.75p 3.88p 3.75p 3.75p 0
19/07/2024 3.75p 3.88p 3.75p 3.75p 0
18/07/2024 3.75p 4.08p 3.60p 3.75p 73,785
17/07/2024 3.75p 3.88p 3.75p 3.75p 0
16/07/2024 3.75p 3.88p 3.75p 3.75p 0
15/07/2024 3.75p 3.87p 3.55p 3.75p 174,427
12/07/2024 3.75p 3.88p 3.75p 3.75p 0
11/07/2024 3.75p 3.88p 3.75p 3.75p 7,306
10/07/2024 3.75p 3.89p 3.75p 3.75p 125,000
09/07/2024 3.80p 3.80p 3.50p 3.60p 746,577
08/07/2024 4.10p 4.19p 3.76p 4.05p 371,380
05/07/2024 4.10p 4.10p 4.05p 4.10p 0
04/07/2024 4.10p 4.20p 4.10p 4.10p 71
03/07/2024 4.15p 4.30p 4.10p 4.10p 83
02/07/2024 4.15p 4.27p 4.00p 4.15p 24,198
01/07/2024 4.15p 4.30p 4.15p 4.15p 35
28/06/2024 4.15p 4.15p 4.10p 4.15p 0
27/06/2024 4.60p 4.60p 4.15p 4.15p 321,871
26/06/2024 4.60p 4.61p 4.60p 4.60p 0
25/06/2024 4.60p 4.60p 4.50p 4.60p 24,587
24/06/2024 4.60p 4.61p 4.60p 4.60p 0
21/06/2024 4.60p 4.61p 4.60p 4.60p 0
20/06/2024 4.75p 4.75p 4.60p 4.60p 22
19/06/2024 4.75p 4.81p 4.75p 4.75p 0
18/06/2024 4.75p 4.98p 4.56p 4.75p 157,100
17/06/2024 4.75p 5.00p 4.62p 4.75p 282,527
14/06/2024 4.75p 4.82p 4.50p 4.75p 75,117
13/06/2024 4.75p 4.81p 4.75p 4.75p 0
12/06/2024 5.00p 5.00p 4.75p 4.75p 4
11/06/2024 5.00p 5.00p 4.75p 4.75p 160,050
10/06/2024 5.25p 5.50p 4.70p 5.00p 138,856
07/06/2024 5.40p 5.73p 5.00p 5.25p 445,347
06/06/2024 4.85p 5.90p 4.85p 5.40p 653,257
05/06/2024 4.75p 4.94p 4.75p 4.85p 300,000
04/06/2024 4.60p 4.95p 4.56p 4.75p 534,694
03/06/2024 4.60p 5.00p 4.38p 4.65p 466,084
31/05/2024 4.25p 4.60p 4.25p 4.60p 223,145
30/05/2024 4.15p 4.30p 4.00p 4.25p 624,389
29/05/2024 4.15p 4.30p 4.15p 4.15p 146,636
28/05/2024 4.15p 4.26p 4.00p 4.15p 23,265
27/05/2024 4.15p 4.28p 4.00p 4.15p 305,856

Market data

Select a section