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
02/09/2025 4.25 4.50 4.25 4.25 55
01/09/2025 4.25 4.25 4.07 4.25 20,719
29/08/2025 4.25 4.25 4.07 4.25 20,719
28/08/2025 4.25 4.25 4.07 4.25 4,666
27/08/2025 4.25 4.25 4.07 4.25 4,666
26/08/2025 4.25 4.25 4.15 4.25 0
22/08/2025 4.25 4.25 4.15 4.25 48,096
21/08/2025 4.25 4.25 4.15 4.25 48,096
20/08/2025 4.25 4.25 4.15 4.25 48,096
19/08/2025 4.25 4.50 4.25 4.25 21
18/08/2025 4.25 4.50 4.25 4.25 21
15/08/2025 4.25 4.50 4.25 4.25 21
14/08/2025 4.25 4.25 4.06 4.25 250,000
13/08/2025 4.25 4.25 4.17 4.25 100,289
12/08/2025 4.25 4.25 4.00 4.25 800,000
11/08/2025 4.25 4.25 4.00 4.25 2,216,793
08/08/2025 4.25 4.25 4.15 4.25 135,974
07/08/2025 4.25 4.25 4.05 4.25 130,621
06/08/2025 4.25 4.25 4.05 4.25 34,924
05/08/2025 4.25 4.25 4.20 4.25 100,000
04/08/2025 4.25 4.25 4.00 4.25 250,000
01/08/2025 4.25 4.50 4.05 4.25 38,451
31/07/2025 4.25 4.39 4.05 4.25 150,089
30/07/2025 4.15 4.22 3.92 4.15 54,312
29/07/2025 4.15 4.15 4.00 4.15 200,000
28/07/2025 4.25 4.25 4.00 4.25 526
25/07/2025 4.25 4.49 4.05 4.25 19,700
24/07/2025 4.25 4.25 4.06 4.25 150,000
23/07/2025 4.25 4.50 4.25 4.25 0
22/07/2025 4.25 4.50 4.25 4.25 10

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