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
17/07/2025 4.25 4.50 4.25 4.25 10
16/07/2025 4.25 4.50 4.25 4.25 10
15/07/2025 4.35 4.35 4.22 4.35 11,904
14/07/2025 4.35 4.35 4.22 4.35 125,368
11/07/2025 4.35 4.35 4.20 4.35 100,047
10/07/2025 4.35 4.35 4.20 4.35 100,047
09/07/2025 4.35 4.35 4.20 4.35 100,047
08/07/2025 4.35 4.35 4.20 4.35 100,047
07/07/2025 4.35 4.35 4.23 4.35 95
04/07/2025 4.20 4.40 4.20 4.35 200,059
03/07/2025 4.00 4.20 3.94 4.10 300,000
02/07/2025 3.94 4.20 3.94 4.00 300,000
01/07/2025 3.85 3.85 3.75 3.85 50,000
30/06/2025 3.85 4.10 3.85 3.85 59,757
27/06/2025 3.85 4.20 3.85 3.85 77
26/06/2025 3.85 4.20 3.85 3.85 77
25/06/2025 3.85 4.20 3.85 3.85 77
24/06/2025 3.85 3.85 3.77 3.85 14,688
23/06/2025 3.85 3.85 3.60 3.85 758,284
20/06/2025 3.85 3.85 3.60 3.85 758,284
19/06/2025 3.85 4.18 3.85 3.85 73,000
18/06/2025 3.85 4.20 3.85 3.85 23
17/06/2025 3.85 4.20 3.85 3.85 23
16/06/2025 3.85 4.20 3.85 3.85 23
13/06/2025 3.85 3.85 3.50 3.85 59
12/06/2025 3.85 3.85 3.63 3.85 30,000
11/06/2025 3.85 3.85 3.63 3.85 30,000
10/06/2025 3.85 4.20 3.85 3.85 41
09/06/2025 3.85 4.20 3.85 3.85 11
06/06/2025 3.85 4.20 3.85 3.85 11

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