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
19/05/2022 6.80 6.80 6.50 6.75 12,529
18/05/2022 7.15 7.15 7.08 7.15 50,500
17/05/2022 7.15 7.15 6.58 7.15 100,000
16/05/2022 7.18 7.18 7.00 7.15 28,975
13/05/2022 6.93 7.25 6.93 7.25 284,978
12/05/2022 7.15 7.15 6.55 6.90 327,621
11/05/2022 6.98 7.35 6.80 7.25 372,761
10/05/2022 7.25 7.25 6.98 6.98 121,430
09/05/2022 7.75 7.88 7.50 7.75 176,994
06/05/2022 7.75 7.75 7.51 7.75 20,000
05/05/2022 7.75 7.75 7.51 7.75 8,979
04/05/2022 7.75 7.92 7.51 7.75 53,776
03/05/2022 7.75 7.99 7.54 7.75 8,761
29/04/2022 7.67 7.75 7.67 7.75 3,804
28/04/2022 7.48 7.53 7.48 7.48 11,620
27/04/2022 7.48 7.48 7.36 7.48 50,000
26/04/2022 6.95 7.48 6.95 7.48 331,299
25/04/2022 7.38 7.50 6.70 6.85 235,935
22/04/2022 6.90 7.72 6.90 7.38 786,869
21/04/2022 6.25 6.49 6.18 6.35 27,411
20/04/2022 6.25 6.50 6.25 6.25 326,901
19/04/2022 6.25 6.44 6.11 6.25 20,144
14/04/2022 6.25 6.25 6.11 6.25 29,546
13/04/2022 6.25 6.44 6.25 6.25 12,127
12/04/2022 6.25 6.44 6.11 6.25 2,595
11/04/2022 6.25 6.50 6.17 6.25 93,398
08/04/2022 6.25 6.32 6.17 6.25 241,248
07/04/2022 6.30 6.32 6.17 6.25 241,248
06/04/2022 6.22 6.32 6.22 6.30 387,184
05/04/2022 6.30 6.30 6.10 6.13 140,465

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