- Share Prices
One Media Ip Group PLC (OMIP)
4.25p-0.07 (-1.65%)04 Dec 2024, 10:25
One Media Ip Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 3, 2024 | 4.25p | 4.20p | 4.00p | 4.25p | 50,084 |
Dec 2, 2024 | 4.25p | 4.07p | 4.00p | 4.25p | 345,621 |
Nov 29, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 250,014 |
Nov 28, 2024 | 3.85p | 4.20p | 3.70p | 4.25p | 342,893 |
Nov 27, 2024 | 3.75p | 4.50p | 3.70p | 3.85p | 3,608,546 |
Nov 25, 2024 | 3.65p | 3.79p | 3.79p | 3.65p | 66 |
Nov 20, 2024 | 3.65p | 3.54p | 3.53p | 3.65p | 97,927 |
Nov 19, 2024 | 3.75p | 3.55p | 3.50p | 3.65p | 215,271 |
Nov 18, 2024 | 3.75p | 4.00p | 4.00p | 3.75p | 63 |
Nov 15, 2024 | 3.75p | 3.55p | 3.55p | 3.75p | 4,081 |
Nov 11, 2024 | 3.75p | 3.91p | 3.91p | 4.00p | 50,000 |
Nov 8, 2024 | 3.75p | 3.92p | 3.92p | 3.75p | 22,929 |
Nov 7, 2024 | 3.75p | 3.99p | 3.50p | 3.75p | 25,677 |
Nov 6, 2024 | 3.75p | 3.56p | 3.56p | 3.75p | 10,000 |
Nov 5, 2024 | 3.65p | 3.92p | 3.80p | 3.75p | 110,000 |
Nov 4, 2024 | 3.65p | 3.80p | 3.54p | 3.80p | 35,051 |
Nov 1, 2024 | 3.65p | 3.80p | 3.80p | 3.65p | 52 |
Oct 31, 2024 | 3.75p | 3.80p | 3.80p | 3.65p | 52 |
Oct 29, 2024 | 3.75p | 3.56p | 3.50p | 3.75p | 20,514 |
Oct 28, 2024 | 3.75p | 3.91p | 3.50p | 3.75p | 99,050 |
Oct 25, 2024 | 3.75p | 3.78p | 3.78p | 3.75p | 45,000 |
Oct 24, 2024 | 4.00p | 4.00p | 4.00p | 3.75p | 294,200 |
Oct 23, 2024 | 4.00p | 4.22p | 3.70p | 4.00p | 51,451 |
Oct 21, 2024 | 4.00p | 3.51p | 3.51p | 4.00p | 11,525 |
Oct 18, 2024 | 4.00p | 4.50p | 4.50p | 4.00p | 644 |
Oct 17, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 56 |
Oct 16, 2024 | 4.00p | 4.00p | 4.00p | 4.00p | 51,377 |
Oct 15, 2024 | 4.00p | 3.67p | 3.67p | 4.00p | 51,234 |
Oct 14, 2024 | 4.00p | 4.00p | 4.00p | 4.00p | 14,000 |
Oct 11, 2024 | 4.00p | 4.00p | 3.50p | 4.00p | 50,041 |
Oct 10, 2024 | 4.00p | 3.60p | 3.60p | 4.00p | 9,007 |
Oct 9, 2024 | 4.00p | 4.00p | 4.00p | 4.00p | 5,138 |
Oct 7, 2024 | 4.00p | 4.50p | 4.50p | 4.25p | 574 |
Oct 3, 2024 | 4.25p | 4.22p | 4.00p | 4.25p | 11,310 |
Oct 1, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 99,703 |
Sep 30, 2024 | 4.25p | 4.50p | 4.30p | 4.25p | 100,022 |
Sep 27, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 12,500 |
Sep 23, 2024 | 4.25p | 4.13p | 4.00p | 4.25p | 31,789 |
Sep 19, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 26 |
Sep 17, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 147 |
Sep 11, 2024 | 4.25p | 4.03p | 4.03p | 4.25p | 20,000 |
Sep 10, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 100,000 |
Sep 9, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 801 |
Sep 5, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 89 |
Sep 4, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 125 |
Sep 3, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 888 |
Sep 2, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 40,000 |
Aug 30, 2024 | 4.50p | 4.10p | 4.00p | 4.25p | 25,639 |
Aug 29, 2024 | 4.50p | 5.00p | 4.00p | 4.50p | 1,265 |
Aug 28, 2024 | 4.50p | 5.00p | 4.00p | 4.50p | 2,159 |