8.63p+0.00 (+0.00%)18 Jun 2021, 08:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

One Media Ip Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 20218.63p8.80p8.80p8.63p5,591
Jun 17, 20218.63p8.89p8.25p8.63p102,536
Jun 16, 20218.63p8.96p8.30p8.63p112,333
Jun 15, 20218.50p9.00p8.10p8.63p306,528
Jun 14, 20218.50p8.97p8.32p8.50p94,309
Jun 11, 20218.50p9.00p8.91p8.50p120,000
Jun 10, 20218.50p8.90p8.22p8.50p10,812
Jun 9, 20218.50p8.99p8.40p8.50p238,214
Jun 8, 20218.10p8.99p8.00p8.50p526,010
Jun 7, 20217.75p8.40p7.72p8.00p569,001
Jun 4, 20217.75p8.08p7.38p7.75p28,318
Jun 3, 20217.75p8.08p7.40p7.75p24,104
Jun 2, 20217.75p8.25p7.39p7.75p59,115
Jun 1, 20217.72p8.10p7.50p7.72p187,835
May 28, 20217.50p8.03p7.35p7.72p311,038
May 27, 20217.60p8.00p7.05p7.50p53,257
May 26, 20217.75p8.00p7.45p7.45p51,472
May 25, 20217.75p7.96p7.50p7.75p62,632
May 24, 20217.75p7.96p7.96p7.75p225
May 21, 20217.75p7.90p7.90p7.75p27,500
May 20, 20217.75p7.96p7.96p7.75p35
May 19, 20217.75p7.96p7.80p7.75p90,100
May 18, 20217.75p7.80p7.50p7.75p18,295
May 17, 20217.75p7.90p7.88p7.75p40,372
May 14, 20217.88p8.25p7.54p7.75p232,613
May 13, 20218.25p8.35p7.51p7.88p464,784
May 12, 20218.13p8.50p8.01p8.05p538,991
May 11, 20218.13p8.48p7.85p8.13p13,418
May 10, 20218.13p8.50p7.98p8.50p344,117
May 7, 20218.13p8.50p7.98p8.13p28,149
May 6, 20218.00p8.43p7.85p8.13p92,595
May 5, 20218.00p8.20p8.18p8.00p48,715
May 4, 20217.85p8.25p7.50p8.00p565,030
Apr 29, 20217.75p7.50p7.50p7.75p6,142
Apr 28, 20217.75p7.75p7.20p7.75p330,444
Apr 27, 20217.75p8.00p7.50p7.75p157,161
Apr 26, 20217.75p7.80p7.50p7.75p110,148
Apr 23, 20217.75p7.80p7.50p7.75p23,000
Apr 22, 20217.75p7.84p7.47p7.75p518,151
Apr 21, 20217.75p7.94p7.55p7.75p37,866
Apr 20, 20217.75p7.95p7.57p7.75p11,089
Apr 19, 20217.90p8.34p7.50p7.75p1,562,288
Apr 16, 20217.90p8.30p7.63p7.90p8,246
Apr 15, 20218.50p8.44p7.75p7.90p541,414
Apr 14, 20217.75p8.49p8.00p8.25p401,006
Apr 13, 20217.40p7.99p7.25p7.75p735,422
Apr 12, 20217.40p7.80p7.08p7.65p534,315
Apr 9, 20217.38p7.92p7.06p7.40p623,765
Apr 8, 20217.38p7.55p7.07p7.38p778,830
Apr 7, 20217.38p7.67p7.07p7.38p276,347
Showing 1 to 50 of 235