Market data

Select a section

One Media IP Group

(OMIP)
Sector: Media
4.33p
0.08p 1.96
Last updated: 11:00:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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 11,904
14/07/2025 4.35p 4.35p 4.20p 4.35p 125,463
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 100,353
07/07/2025 4.35p 4.35p 4.23p 4.35p 95
04/07/2025 4.10p 4.40p 4.10p 4.35p 200,059
03/07/2025 4.00p 4.20p 4.00p 4.10p 262
02/07/2025 3.85p 4.20p 3.70p 4.00p 301,302
01/07/2025 3.85p 3.85p 3.75p 3.85p 50,000
30/06/2025 3.85p 4.10p 3.85p 3.85p 59,757
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 14,688
23/06/2025 3.85p 3.85p 3.70p 3.85p 0
20/06/2025 3.85p 3.85p 3.60p 3.85p 367,770
19/06/2025 3.85p 4.20p 3.85p 3.85p 73,031
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 1,623
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 30,067
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 51,904
02/06/2025 3.85p 4.20p 3.85p 3.85p 58,882
30/05/2025 3.85p 4.20p 3.85p 3.85p 2,412
29/05/2025 3.85p 3.85p 3.78p 3.85p 0
28/05/2025 3.85p 4.00p 3.85p 3.85p 150,000
27/05/2025 3.85p 3.85p 3.60p 3.85p 22,745
26/05/2025 3.85p 3.85p 3.78p 3.85p 0
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 6,944
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 27,793
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 21,719
06/05/2025 3.75p 4.00p 3.71p 3.85p 123,044
05/05/2025 3.75p 3.75p 3.67p 3.75p 0
02/05/2025 3.75p 3.75p 3.67p 3.75p 0
01/05/2025 3.75p 4.00p 3.58p 3.75p 4,777
30/04/2025 3.75p 3.75p 3.65p 3.75p 0
29/04/2025 3.75p 3.75p 3.52p 3.75p 4,208
28/04/2025 3.75p 4.00p 3.75p 3.75p 125
25/04/2025 3.75p 4.06p 3.75p 3.75p 6,000
24/04/2025 3.75p 3.85p 3.70p 3.75p 0
23/04/2025 3.75p 3.98p 3.70p 3.70p 400,423
22/04/2025 3.75p 3.85p 3.75p 3.75p 0
21/04/2025 3.75p 3.75p 3.65p 3.75p 100,000
18/04/2025 3.75p 3.75p 3.65p 3.75p 100,000
17/04/2025 3.75p 3.75p 3.65p 3.75p 100,000
16/04/2025 3.75p 3.75p 3.65p 3.75p 99,999
15/04/2025 3.90p 3.90p 3.65p 3.75p 36,228
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 891,546
09/04/2025 4.15p 4.18p 3.60p 4.05p 465,417
08/04/2025 4.15p 4.15p 4.00p 4.15p 177,337
07/04/2025 4.15p 4.29p 4.15p 4.15p 256
04/04/2025 4.15p 4.15p 4.03p 4.15p 314,257
03/04/2025 4.15p 4.29p 4.03p 4.15p 134,950
02/04/2025 4.15p 4.15p 4.00p 4.15p 100,378
01/04/2025 4.15p 4.15p 4.04p 4.15p 75,000
31/03/2025 4.15p 4.15p 4.11p 4.15p 0
28/03/2025 4.15p 4.15p 4.05p 4.15p 263,206
27/03/2025 4.15p 4.15p 4.05p 4.15p 125,000
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 2,000
19/03/2025 4.15p 4.20p 4.00p 4.15p 4,629
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 1,868,446
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 60,221
06/03/2025 4.15p 4.29p 4.03p 4.15p 63,117
05/03/2025 4.15p 4.26p 3.96p 4.15p 130
04/03/2025 4.15p 4.15p 4.08p 4.15p 1,095,509
03/03/2025 4.15p 4.29p 4.00p 4.15p 50,008
28/02/2025 4.15p 4.36p 4.08p 4.15p 203,289
27/02/2025 4.15p 4.15p 4.00p 4.15p 14
26/02/2025 4.15p 4.15p 4.08p 4.15p 600,000
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 2,400,425
14/02/2025 4.25p 4.37p 4.12p 4.25p 913,432
13/02/2025 4.40p 4.80p 4.12p 4.25p 350,025
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 4.50p 300,203
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 168,557
30/01/2025 4.25p 4.25p 4.20p 4.25p 148,038
29/01/2025 4.25p 4.25p 4.10p 4.25p 0
28/01/2025 4.25p 4.25p 3.92p 4.25p 9,104
27/01/2025 4.25p 4.25p 4.18p 4.25p 6,551
24/01/2025 4.25p 4.25p 4.20p 4.25p 49,497
23/01/2025 4.25p 4.50p 4.25p 4.25p 36,666
22/01/2025 4.25p 4.50p 4.25p 4.25p 91,111
21/01/2025 4.25p 4.25p 4.15p 4.25p 11,756
20/01/2025 4.25p 4.39p 4.00p 4.25p 27,100

Market data

Select a section