Market data

Select a section

One Media IP Group

(OMIP)
Sector: Media
3.91p
0.01p 0.28
Last updated: 08:00:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section