Select a section

SEARCH

One Media IP Group

(OMIP)

Sector: Media

3.75p

0.00p 0.00

Last updated: 16:57:07

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
31/10/2025	3.75p	3.90p	3.55p	3.75p	90,700
30/10/2025	3.75p	3.75p	3.60p	3.75p	0
29/10/2025	3.75p	4.00p	3.50p	3.75p	419
28/10/2025	3.75p	4.00p	3.75p	3.75p	10
27/10/2025	3.75p	4.00p	3.50p	3.98p	74,338
24/10/2025	3.75p	3.75p	3.60p	3.75p	0
23/10/2025	4.00p	4.00p	3.50p	3.75p	100,010
22/10/2025	4.00p	4.05p	4.00p	4.00p	0
21/10/2025	4.00p	4.50p	3.50p	4.00p	31
20/10/2025	4.00p	4.05p	4.00p	4.00p	0
17/10/2025	3.85p	4.50p	3.85p	4.00p	44,800
16/10/2025	3.85p	3.85p	3.52p	3.85p	640
15/10/2025	3.85p	4.16p	3.85p	3.85p	12,024
14/10/2025	3.85p	3.85p	3.62p	3.85p	0
13/10/2025	4.00p	4.20p	3.50p	3.85p	323
10/10/2025	4.00p	4.10p	4.00p	4.00p	0
09/10/2025	4.00p	4.45p	4.00p	4.00p	112
08/10/2025	4.00p	4.45p	4.00p	4.00p	224
07/10/2025	4.00p	4.45p	3.71p	4.00p	338,161
06/10/2025	4.00p	4.49p	4.00p	4.00p	12,533
03/10/2025	4.00p	4.05p	4.00p	4.00p	0
02/10/2025	4.00p	4.49p	3.71p	4.00p	145
01/10/2025	4.00p	4.05p	4.00p	4.00p	0
30/09/2025	4.00p	4.05p	4.00p	4.00p	0
29/09/2025	4.00p	4.00p	4.00p	4.00p	1,125
26/09/2025	4.00p	4.05p	4.00p	4.00p	0
25/09/2025	4.00p	4.00p	3.71p	4.00p	75
24/09/2025	4.00p	4.05p	3.71p	4.00p	13,699
23/09/2025	4.00p	4.49p	4.00p	4.00p	6
22/09/2025	4.00p	4.50p	4.00p	4.00p	26
19/09/2025	4.25p	4.50p	4.00p	4.00p	103,704
18/09/2025	4.25p	4.42p	4.25p	4.25p	0
17/09/2025	4.25p	4.42p	4.25p	4.25p	0
16/09/2025	4.25p	4.25p	4.01p	4.25p	2,009
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	4.50p	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	120,000
04/09/2025	4.25p	4.25p	4.00p	4.25p	289
03/09/2025	4.25p	4.50p	4.00p	4.25p	1,090
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	4.25p	4.07p	4.25p	20,719
28/08/2025	4.25p	4.50p	4.00p	4.25p	96
27/08/2025	4.25p	4.25p	4.07p	4.25p	4,666
26/08/2025	4.25p	4.40p	4.25p	4.25p	0
25/08/2025	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	48,096
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	250,000
13/08/2025	4.25p	4.25p	4.17p	4.25p	100,289
12/08/2025	4.25p	4.25p	4.00p	4.25p	24
11/08/2025	4.25p	4.25p	4.00p	4.25p	2,216,793
08/08/2025	4.25p	4.25p	4.15p	4.25p	135,974
07/08/2025	4.25p	4.25p	4.05p	4.25p	130,621
06/08/2025	4.25p	4.25p	4.05p	4.25p	34,924
05/08/2025	4.25p	4.25p	4.20p	4.25p	100,000
04/08/2025	4.25p	4.25p	4.00p	4.25p	250,000
01/08/2025	4.25p	4.50p	4.05p	4.25p	38,451
31/07/2025	4.15p	4.22p	3.92p	4.25p	54,312
30/07/2025	4.15p	4.22p	3.92p	4.15p	54,312
29/07/2025	4.25p	4.30p	4.00p	4.15p	200,024
28/07/2025	4.25p	4.25p	4.00p	4.25p	526
25/07/2025	4.25p	4.50p	4.05p	4.25p	19,800
24/07/2025	4.25p	4.50p	4.06p	4.25p	150,246
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	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