Shares Magazine
4.18p+0.08 (+1.95%)18 Apr 2024, 11:54
One Media Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2024 | 4.10p | 4.24p | 4.24p | 4.10p | 88,915 |
| Apr 15, 2024 | 3.75p | 3.99p | 3.87p | 4.10p | 208,284 |
| Apr 12, 2024 | 3.75p | 3.94p | 3.50p | 3.75p | 976,482 |
| Apr 9, 2024 | 4.00p | 4.20p | 3.38p | 4.00p | 1,091,883 |
| Apr 5, 2024 | 4.00p | 4.09p | 4.09p | 4.00p | 56 |
| Apr 4, 2024 | 4.00p | 4.09p | 4.02p | 4.00p | 50,024 |
| Apr 2, 2024 | 4.00p | 4.09p | 3.83p | 4.00p | 2,782 |
| Mar 28, 2024 | 4.00p | 3.80p | 3.80p | 4.00p | 1,000 |
| Mar 27, 2024 | 4.00p | 3.93p | 3.93p | 4.00p | 100,000 |
| Mar 26, 2024 | 4.00p | 4.00p | 3.80p | 3.90p | 113 |
| Mar 25, 2024 | 4.00p | 4.07p | 4.07p | 4.00p | 61 |
| Mar 21, 2024 | 4.00p | 3.83p | 3.83p | 4.00p | 71,636 |
| Mar 20, 2024 | 4.00p | 3.95p | 3.95p | 4.00p | 253,164 |
| Mar 18, 2024 | 4.00p | 4.07p | 4.07p | 4.00p | 61 |
| Mar 15, 2024 | 3.75p | 4.00p | 3.80p | 4.00p | 552,606 |
| Mar 14, 2024 | 3.90p | 4.00p | 3.64p | 3.95p | 19,652 |
| Mar 13, 2024 | 4.15p | 3.85p | 3.85p | 4.15p | 400,000 |
| Mar 12, 2024 | 4.15p | 4.18p | 4.01p | 4.15p | 2,794 |
| Mar 8, 2024 | 4.15p | 4.27p | 4.27p | 4.15p | 42 |
| Mar 7, 2024 | 4.15p | 4.18p | 4.18p | 4.15p | 23,923 |
| Mar 5, 2024 | 4.25p | 4.27p | 4.27p | 4.15p | 46 |
| Mar 4, 2024 | 4.25p | 4.45p | 4.03p | 4.25p | 1,229 |
| Mar 1, 2024 | 4.10p | 4.20p | 4.19p | 4.25p | 254,566 |
| Feb 29, 2024 | 4.15p | 4.01p | 4.01p | 4.10p | 57 |
| Feb 28, 2024 | 4.15p | 4.30p | 4.27p | 4.15p | 303 |
| Feb 27, 2024 | 4.25p | 4.60p | 4.04p | 4.15p | 18,782 |
| Feb 26, 2024 | 4.25p | 4.45p | 4.38p | 4.25p | 227,890 |
| Feb 20, 2024 | 4.25p | 4.04p | 4.04p | 4.25p | 3,000 |
| Feb 19, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 100,000 |
| Feb 13, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 598 |
| Feb 12, 2024 | 4.25p | 4.47p | 4.47p | 4.25p | 56 |
| Feb 9, 2024 | 4.25p | 4.50p | 4.11p | 4.25p | 6,617 |
| Feb 8, 2024 | 4.25p | 4.28p | 4.00p | 4.25p | 100,021 |
| Feb 5, 2024 | 4.25p | 4.47p | 4.00p | 4.25p | 19,265 |
| Feb 2, 2024 | 4.25p | 4.42p | 4.42p | 4.25p | 255,000 |
| Feb 1, 2024 | 4.35p | 4.42p | 4.10p | 4.25p | 42,512 |
| Jan 31, 2024 | 4.45p | 4.58p | 4.28p | 4.35p | 289,397 |
| Jan 30, 2024 | 4.60p | 5.00p | 4.85p | 4.60p | 60,018 |
| Jan 25, 2024 | 4.60p | 4.50p | 4.50p | 4.60p | 400,000 |
| Jan 24, 2024 | 4.60p | 4.70p | 4.70p | 4.60p | 21 |
| Jan 22, 2024 | 4.75p | 4.97p | 4.50p | 4.60p | 976,824 |
| Jan 19, 2024 | 4.88p | 4.97p | 4.50p | 4.75p | 200,445 |
| Jan 18, 2024 | 5.13p | 5.25p | 5.25p | 4.88p | 20 |
| Jan 17, 2024 | 5.13p | 5.24p | 5.24p | 5.13p | 4,773 |
| Jan 16, 2024 | 5.13p | 5.25p | 5.00p | 5.13p | 150,407 |
| Jan 9, 2024 | 5.13p | 5.01p | 5.01p | 5.13p | 646 |
| Jan 8, 2024 | 5.13p | 5.05p | 5.05p | 5.13p | 4,000 |
| Jan 5, 2024 | 5.25p | 5.30p | 5.00p | 5.13p | 295,214 |
| Jan 4, 2024 | 5.25p | 5.17p | 5.17p | 5.25p | 2,500 |
| Jan 2, 2024 | 5.25p | 5.50p | 5.50p | 5.25p | 18 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hipgnosis Songs Fund Limited | 91.40 | 29.65 |
| Wizz Air Holdings PLC | 2,095.76 | 5.47 |
| International Consolidated Airlines Group S.A. | 167.85 | 4.45 |
| Dr. Martens PLC | 70.40 | 5.07 |
| Spire Healthcare Group PLC | 246.50 | 3.35 |
| Easyjet PLC | 535.20 | 3.28 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rentokil Initial PLC | 417.80 | -6.51 |
| Dunelm Group PLC | 1,027.10 | -4.37 |
| Vesuvius PLC | 455.50 | -4.11 |
| Watches Of Switzerland Group PLC | 335.72 | -3.97 |
| Future PLC | 635.50 | -3.79 |
| Centamin PLC | 125.11 | -3.54 |