Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

One Media IP Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 15, 2020 7.57 7.57 7.57 7.50 4,000
Jul 14, 2020 7.60 7.60 7.44 7.50 81,000
Jul 13, 2020 7.60 7.60 7.60 7.75 8,586
Jul 10, 2020 0.00 0.00 0.00 7.75 0
Jul 9, 2020 7.60 7.60 7.60 7.75 10,000
Jul 8, 2020 7.60 7.60 7.60 7.75 13,000
Jul 7, 2020 7.99 7.99 7.99 7.75 20,438
Jul 6, 2020 7.55 7.55 7.55 7.50 10,000
Jul 3, 2020 7.99 7.99 7.50 7.50 34,190
Jul 2, 2020 7.50 8.00 7.50 7.50 104,925
Jul 1, 2020 7.60 7.60 7.00 7.60 415,229
Jun 30, 2020 7.7498 8.00 6.5002 7.50 303,474
Jun 29, 2020 7.33 8.68 7.33 7.75 1,122,197
Jun 26, 2020 6.83 7.20 6.75 7.00 51,382
Jun 25, 2020 0.00 0.00 0.00 7.25 0
Jun 24, 2020 7.25 7.35 6.75 7.25 409,224
Jun 23, 2020 6.83 6.83 6.83 7.25 14,157
Jun 22, 2020 7.44 7.44 6.83 7.25 7,667
Jun 19, 2020 6.80 7.00 6.80 7.25 189,625
Jun 18, 2020 0.00 0.00 0.00 7.25 0
Jun 17, 2020 0.00 0.00 0.00 7.25 13,793
Jun 16, 2020 6.80 6.80 6.80 7.25 16,555
Jun 15, 2020 6.93 0.00 0.00 7.25 9,055
Jun 12, 2020 6.93 6.93 6.90 7.25 124,916
Jun 11, 2020 7.75 7.75 7.75 7.275 105,023
Jun 10, 2020 7.00 7.4623 6.80 7.275 249,131
Jun 9, 2020 7.00 7.00 7.00 6.85 303,506
Jun 8, 2020 6.60 6.98 6.52 6.75 20,592
Jun 5, 2020 6.90 6.90 6.90 6.75 7,898
Jun 4, 2020 6.98 7.00 6.98 6.75 31,538
Jun 3, 2020 6.90 6.90 6.90 6.75 3,493
Jun 2, 2020 7.125 7.125 6.50 6.75 666,595
Jun 1, 2020 7.08 7.08 7.08 7.125 258,318
May 29, 2020 0.00 0.00 0.00 7.20 0
May 28, 2020 0.00 0.00 0.00 7.20 0
May 27, 2020 0.00 0.00 0.00 7.20 100,000
May 26, 2020 7.35 7.35 7.35 7.20 69,946
May 25, 2020 6.9725 0.00 0.00 7.20 0
May 22, 2020 6.9725 7.48 6.9725 7.20 158,027
May 21, 2020 0.00 0.00 0.00 6.875 0
May 20, 2020 6.945 6.945 6.945 6.75 7,199
May 19, 2020 6.88 6.88 6.88 6.75 307,957
May 18, 2020 0.00 0.00 0.00 6.375 0
May 15, 2020 0.00 0.00 0.00 6.375 0
May 14, 2020 0.00 0.00 0.00 6.375 0
May 13, 2020 0.00 0.00 0.00 6.375 0
May 12, 2020 6.00 6.00 6.00 6.375 1,000
May 11, 2020 6.66 6.66 6.66 6.375 2,000
May 8, 2020 0.00 0.00 0.00 6.375 0
May 7, 2020 6.94 6.95 6.50 6.375 662,038
Showing 1 to 50 of 260