Shares Magazine
3.75p+0.00 (+0.00%)08 Dec 2025, 16:15
One Media Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 31, 2025 | 3.75p | 3.90p | 3.55p | 3.75p | 90,700 |
| Oct 29, 2025 | 3.75p | 4.00p | 3.50p | 3.50p | 419 |
| Oct 28, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 10 |
| Oct 27, 2025 | 3.75p | 4.00p | 3.50p | 3.98p | 74,338 |
| Oct 23, 2025 | 4.00p | 4.00p | 3.50p | 3.75p | 100,009 |
| Oct 21, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 30 |
| Oct 17, 2025 | 3.85p | 4.50p | 4.20p | 4.00p | 44,800 |
| Oct 16, 2025 | 3.85p | 3.71p | 3.52p | 3.85p | 640 |
| Oct 15, 2025 | 3.85p | 4.16p | 3.99p | 3.85p | 12,024 |
| Oct 13, 2025 | 4.00p | 4.20p | 3.50p | 3.85p | 321 |
| Oct 8, 2025 | 4.00p | 4.45p | 4.45p | 4.00p | 224 |
| Oct 7, 2025 | 4.00p | 4.45p | 3.71p | 4.00p | 338,161 |
| Oct 6, 2025 | 4.00p | 4.49p | 4.00p | 4.00p | 12,533 |
| Oct 2, 2025 | 4.00p | 4.49p | 3.71p | 4.00p | 145 |
| Sep 29, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 1,125 |
| Sep 25, 2025 | 4.00p | 3.71p | 3.71p | 4.00p | 75 |
| Sep 24, 2025 | 4.00p | 3.71p | 3.71p | 4.00p | 13,699 |
| Sep 23, 2025 | 4.00p | 4.49p | 4.49p | 4.00p | 6 |
| Sep 22, 2025 | 4.00p | 4.50p | 4.49p | 4.00p | 26 |
| Sep 19, 2025 | 4.25p | 4.50p | 4.00p | 4.00p | 103,704 |
| Sep 16, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 2,009 |
| Sep 12, 2025 | 4.25p | 4.50p | 3.50p | 4.25p | 629 |
| Sep 11, 2025 | 4.25p | 4.50p | 4.50p | 4.25p | 14 |
| Sep 5, 2025 | 4.25p | 4.15p | 4.05p | 4.25p | 120,000 |
| Sep 4, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 289 |
| Sep 3, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 1,090 |
| Sep 2, 2025 | 4.25p | 4.50p | 4.50p | 4.25p | 55 |
| Aug 29, 2025 | 4.25p | 4.07p | 4.07p | 4.25p | 20,719 |
| Aug 28, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 95 |
| Aug 27, 2025 | 4.25p | 4.07p | 4.07p | 4.25p | 4,666 |
| Aug 20, 2025 | 4.25p | 4.15p | 4.15p | 4.25p | 48,096 |
| Aug 15, 2025 | 4.25p | 4.50p | 4.50p | 4.25p | 21 |
| Aug 14, 2025 | 4.25p | 4.06p | 4.06p | 4.25p | 250,000 |
| Aug 13, 2025 | 4.25p | 4.17p | 4.17p | 4.25p | 100,289 |
| Aug 12, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 800,024 |
| Aug 11, 2025 | 4.25p | 4.20p | 4.00p | 4.25p | 2,216,793 |
| Aug 8, 2025 | 4.25p | 4.15p | 4.15p | 4.25p | 135,974 |
| Aug 7, 2025 | 4.25p | 4.05p | 4.05p | 4.25p | 130,621 |
| Aug 6, 2025 | 4.25p | 4.20p | 4.05p | 4.25p | 34,924 |
| Aug 5, 2025 | 4.25p | 4.20p | 4.20p | 4.25p | 100,000 |
| Aug 4, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 250,000 |
| Aug 1, 2025 | 4.25p | 4.50p | 4.05p | 4.25p | 38,451 |
| Jul 31, 2025 | 4.25p | 4.39p | 4.05p | 4.25p | 150,089 |
| Jul 30, 2025 | 4.15p | 4.22p | 3.92p | 4.15p | 54,312 |
| Jul 29, 2025 | 4.25p | 4.30p | 4.00p | 4.15p | 200,024 |
| Jul 28, 2025 | 4.25p | 4.06p | 4.00p | 4.25p | 526 |
| Jul 25, 2025 | 4.25p | 4.50p | 4.05p | 4.25p | 19,800 |
| Jul 24, 2025 | 4.25p | 4.50p | 4.06p | 4.25p | 150,245 |
| Jul 16, 2025 | 4.25p | 4.50p | 4.50p | 4.25p | 10 |
| Jul 15, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 11,904 |
Most Read
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,194.00 | 7.37 |
| Burberry Group PLC | 1,272.50 | 4.47 |
| Foresight Environmental Infrastructure Limited | 67.40 | 3.85 |
| Hays PLC | 53.80 | 3.36 |
| Harbour Energy PLC | 205.80 | 3.31 |
| Chemring Group PLC | 475.00 | 3.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.80 | -4.51 |
| Metlen Energy & Metals PLC | 41.50 | -4.16 |
| St. James's Place PLC | 1,316.50 | -3.59 |
| British American Tobacco PLC | 4,238.00 | -3.33 |
| Vietnam Enterprise Investments Limited | 729.00 | -3.19 |
| Quilter PLC | 178.30 | -2.89 |
Risers/fallers data from previous trading day.