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
27/03/2024 4.00 4.00 3.93 4.00 100,000
26/03/2024 4.00 4.07 3.90 3.90 61
25/03/2024 4.00 4.07 4.00 4.00 61
22/03/2024 4.00 4.00 3.83 4.00 71,636
21/03/2024 4.00 4.00 3.83 4.00 71,636
20/03/2024 4.00 4.00 3.95 4.00 253,164
19/03/2024 4.00 4.07 4.00 4.00 61
18/03/2024 4.00 4.07 4.00 4.00 61
15/03/2024 3.80 4.00 3.80 4.00 552,566
14/03/2024 3.90 4.00 3.64 3.95 19,652
13/03/2024 4.15 4.15 3.85 4.15 400,000
12/03/2024 4.15 4.18 4.02 4.15 2,794
11/03/2024 4.15 4.27 4.15 4.15 42
08/03/2024 4.15 4.27 4.15 4.15 42
07/03/2024 4.15 4.18 4.15 4.15 23,923
06/03/2024 4.15 4.27 4.15 4.15 46
05/03/2024 4.25 4.27 4.15 4.15 46
04/03/2024 4.25 4.45 4.03 4.25 1,229
01/03/2024 4.19 4.25 4.19 4.25 254,566
29/02/2024 4.10 4.10 4.01 4.10 57
28/02/2024 4.15 4.27 4.15 4.15 234
27/02/2024 4.25 4.60 4.04 4.15 18,643
26/02/2024 4.25 4.45 4.25 4.25 227,890
23/02/2024 4.25 4.25 4.04 4.25 3,000
22/02/2024 4.25 4.25 4.04 4.25 3,000
21/02/2024 4.25 4.25 4.04 4.25 3,000
20/02/2024 4.25 4.25 4.04 4.25 3,000
19/02/2024 4.25 4.50 4.25 4.25 100,000
16/02/2024 4.25 4.48 4.25 4.25 56
15/02/2024 4.25 4.48 4.25 4.25 56

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