livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

One Media IP Group - (OMIP) share price history


One Media IP Group share priceOMIP share price tradesOMIP Fundamentals watchlistADD to watchlist
One Media IP Group - (OMIP) share price history
Date Open High Low Close Volume
18/01/2022 6.58 6.99 6.30 6.88 388,987
17/01/2022 6.84 7.50 6.75 6.88 207,743
14/01/2022 7.13 7.20 6.80 7.13 243,186
13/01/2022 7.15 7.20 6.80 7.13 243,186
12/01/2022 7.00 7.00 7.00 7.00 25,000
11/01/2022 7.01 7.30 6.80 7.15 37,488
10/01/2022 7.25 7.36 7.01 7.25 421,444
07/01/2022 7.25 7.25 7.25 7.25 101,351
06/01/2022 7.24 7.49 7.00 7.25 295,826
05/01/2022 7.95 7.95 7.00 7.50 250,811
04/01/2022 7.50 7.89 7.17 7.50 51,147
31/12/2021 7.37 7.37 7.37 7.37 85,000
30/12/2021 6.85 6.99 6.73 6.99 65,028
29/12/2021 6.50 7.00 6.50 6.70 180,205
24/12/2021 7.00 7.00 7.00 7.00 142,857
23/12/2021 6.90 6.90 6.50 6.75 40,919
22/12/2021 6.50 6.90 6.50 6.75 80,614
21/12/2021 6.54 6.54 6.54 6.54 50,000
20/12/2021 6.60 6.60 6.60 6.60 15,152
17/12/2021 6.60 7.25 6.60 6.88 15,186
16/12/2021 7.00 7.24 7.00 7.00 2,860
15/12/2021 7.00 7.24 7.00 7.00 2,860
14/12/2021 7.24 7.24 7.00 7.00 2,860
13/12/2021 7.24 7.24 7.00 7.24 2,860
10/12/2021 6.83 6.83 6.83 6.83 25,319
09/12/2021 6.83 6.83 6.83 6.83 25,319
08/12/2021 6.90 6.90 6.90 6.90 100,000
07/12/2021 6.90 6.90 6.90 6.90 100,000
06/12/2021 7.33 7.33 7.33 7.33 34
03/12/2021 7.11 7.11 7.11 7.11 51,861

One Media IP Group - (OMIP) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts