Market data

Select a section

One Media IP Group

(OMIP)
Sector: Media
4.25p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4.25p 4.25p 4.13p 4.25p 50,000
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 107,000
13/01/2025 4.25p 4.25p 4.24p 4.25p 0
10/01/2025 4.25p 4.50p 4.00p 4.25p 100,277
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 1,078
06/01/2025 4.25p 4.25p 4.08p 4.25p 3,152
03/01/2025 4.25p 4.50p 4.25p 4.25p 100
02/01/2025 4.25p 4.25p 4.06p 4.25p 250,000
01/01/2025 4.25p 4.38p 4.25p 4.25p 0
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 1,636
26/12/2024 4.15p 4.33p 4.15p 4.15p 0
25/12/2024 4.15p 4.33p 4.15p 4.15p 0
24/12/2024 4.15p 4.33p 4.15p 4.15p 0
23/12/2024 3.85p 4.20p 3.83p 4.15p 353,252
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 5,000
17/12/2024 4.25p 4.25p 4.00p 4.25p 121,335
16/12/2024 4.25p 4.40p 4.25p 4.25p 0
13/12/2024 4.25p 4.25p 4.00p 4.25p 99,213
12/12/2024 4.25p 4.40p 4.20p 4.25p 70,000
11/12/2024 4.25p 4.50p 4.20p 4.25p 547,446
10/12/2024 4.00p 4.20p 3.83p 4.20p 512,555
09/12/2024 4.25p 4.25p 3.80p 4.00p 1,749,984
06/12/2024 4.25p 4.30p 3.86p 4.15p 414,000
05/12/2024 4.25p 4.25p 4.00p 4.00p 296,343
04/12/2024 4.25p 4.25p 4.18p 4.25p 50,000
03/12/2024 4.25p 4.25p 4.00p 4.25p 50,084
02/12/2024 4.25p 4.25p 4.00p 4.25p 95,621
29/11/2024 4.25p 4.25p 4.00p 4.25p 250,014
28/11/2024 3.85p 4.25p 3.70p 4.25p 342,893
27/11/2024 3.75p 4.50p 3.70p 3.85p 3,108,546
26/11/2024 3.65p 3.67p 3.65p 3.65p 0
25/11/2024 3.65p 3.79p 3.65p 3.65p 66
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

Market data

Select a section