One Media IP Group (OMIP) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. One Media IP Group

Date Open High Low Close* Volume
29/11/2018 5.88p 5.88p 5.50p 5.50p 37285
28/11/2018 6.03p 6.03p 5.50p 5.88p 45000
27/11/2018 6.15p 6.15p 5.80p 6.03p 40000
26/11/2018 6.25p 6.25p 6.15p 6.15p 0
23/11/2018 6.35p 6.35p 6.00p 6.35p 52285
22/11/2018 6.35p 6.35p 6.35p 6.35p 0
21/11/2018 6.35p 6.35p 6.35p 6.35p 0
20/11/2018 6.35p 6.35p 6.00p 6.35p 10000
19/11/2018 6.35p 6.35p 6.35p 6.35p 0
16/11/2018 6.35p 6.35p 6.35p 6.35p 0
15/11/2018 6.43p 6.43p 6.10p 6.35p 39871
14/11/2018 6.43p 6.43p 6.17p 6.43p 100000
13/11/2018 6.43p 6.43p 6.00p 6.43p 60000
12/11/2018 6.43p 6.43p 6.43p 6.43p 0
09/11/2018 6.43p 6.43p 6.26p 6.43p 1413
08/11/2018 6.43p 6.43p 6.43p 6.43p 0
07/11/2018 6.43p 6.43p 6.43p 6.43p 0
06/11/2018 6.43p 6.43p 6.43p 6.43p 0
05/11/2018 6.43p 6.43p 6.26p 6.43p 15889
02/11/2018 6.43p 6.43p 6.10p 6.43p 6250
01/11/2018 6.43p 6.43p 6.10p 6.43p 8767
31/10/2018 6.43p 6.43p 6.26p 6.43p 50000
30/10/2018 6.43p 6.43p 6.43p 6.43p 0
29/10/2018 6.43p 6.43p 6.10p 6.43p 3090
26/10/2018 6.43p 6.43p 6.37p 6.43p 10000
25/10/2018 6.43p 6.43p 6.43p 6.43p 0
24/10/2018 6.43p 6.43p 6.43p 6.43p 0
23/10/2018 6.43p 6.43p 6.43p 6.43p 0
22/10/2018 6.43p 6.72p 6.43p 6.43p 800
19/10/2018 6.43p 6.43p 6.43p 6.43p 0
18/10/2018 6.38p 6.43p 6.03p 6.43p 155000
17/10/2018 6.38p 6.38p 6.38p 6.38p 0
16/10/2018 6.38p 6.38p 6.38p 6.38p 0
15/10/2018 6.50p 6.50p 6.03p 6.38p 19814
12/10/2018 6.50p 6.50p 6.50p 6.50p 0
11/10/2018 6.50p 6.50p 6.25p 6.50p 0
10/10/2018 6.25p 6.25p 6.15p 6.25p 14914
09/10/2018 6.25p 6.37p 6.25p 6.25p 100000
08/10/2018 6.25p 6.25p 6.00p 6.25p 98767
05/10/2018 6.25p 6.25p 6.13p 6.25p 56500
04/10/2018 6.40p 6.40p 6.22p 6.25p 20000
03/10/2018 6.40p 6.40p 6.13p 6.40p 167290
02/10/2018 6.40p 6.40p 6.40p 6.40p 0
01/10/2018 6.25p 6.40p 6.15p 6.40p 11100
28/09/2018 6.75p 6.75p 5.80p 6.25p 709028
27/09/2018 6.75p 6.75p 6.30p 6.75p 57449
26/09/2018 6.75p 6.75p 6.00p 6.75p 90000
25/09/2018 6.75p 6.75p 6.75p 6.75p 100000
24/09/2018 6.75p 6.75p 6.50p 6.75p 4244
21/09/2018 6.75p 6.82p 6.75p 6.75p 5000
20/09/2018 7.00p 7.00p 6.65p 6.75p 120000
19/09/2018 7.00p 7.40p 7.00p 7.25p 112756
18/09/2018 7.00p 7.00p 7.00p 7.00p 0
17/09/2018 7.00p 7.00p 7.00p 7.00p 0
14/09/2018 7.00p 7.00p 7.00p 7.00p 0
13/09/2018 7.00p 7.00p 7.00p 7.00p 0
12/09/2018 6.75p 7.00p 6.75p 7.00p 0
11/09/2018 6.75p 6.95p 6.61p 6.75p 112538
10/09/2018 6.75p 6.96p 6.50p 6.75p 161369
07/09/2018 7.00p 7.00p 6.65p 6.75p 233285
06/09/2018 7.00p 7.00p 6.65p 7.00p 17122
05/09/2018 7.00p 7.00p 6.52p 7.00p 72425
04/09/2018 7.38p 7.49p 6.93p 7.00p 70259
03/09/2018 7.38p 7.38p 7.11p 7.38p 50000
31/08/2018 9.00p 9.00p 6.85p 7.38p 385638
30/08/2018 10.38p 10.38p 10.06p 10.38p 9918
29/08/2018 10.38p 10.38p 10.38p 10.38p 25000
28/08/2018 10.38p 10.38p 10.38p 10.38p 19715
24/08/2018 10.38p 10.38p 10.38p 10.38p 15000
23/08/2018 10.38p 10.38p 10.38p 10.38p 9111
22/08/2018 10.38p 10.38p 10.38p 10.38p 0
21/08/2018 10.38p 10.38p 10.38p 10.38p 0
20/08/2018 10.38p 10.38p 10.38p 10.38p 0
17/08/2018 10.25p 10.38p 10.00p 10.38p 7895
16/08/2018 10.00p 10.00p 9.53p 10.00p 15000
15/08/2018 10.00p 10.00p 10.00p 10.00p 0
14/08/2018 10.00p 10.00p 10.00p 10.00p 0
13/08/2018 10.00p 10.10p 10.00p 10.00p 20000
10/08/2018 10.00p 10.20p 9.53p 10.00p 16479
09/08/2018 10.00p 10.00p 10.00p 10.00p 19424
08/08/2018 10.00p 10.00p 10.00p 10.00p 0
07/08/2018 10.00p 10.00p 10.00p 10.00p 59607
06/08/2018 9.75p 10.00p 9.75p 10.00p 180774
03/08/2018 9.75p 10.00p 9.04p 10.00p 29900
02/08/2018 9.75p 9.75p 9.75p 9.75p 0
01/08/2018 9.75p 9.75p 9.75p 9.75p 0
31/07/2018 9.75p 9.75p 9.75p 9.75p 50000
30/07/2018 9.75p 9.75p 9.75p 9.75p 0
27/07/2018 9.75p 9.75p 9.75p 9.75p 0
26/07/2018 10.25p 10.50p 9.75p 9.75p 130000
25/07/2018 9.75p 9.75p 9.75p 9.75p 0
24/07/2018 9.75p 9.75p 9.75p 9.75p 80484
23/07/2018 9.75p 9.75p 9.75p 9.75p 2458
20/07/2018 9.75p 9.75p 9.75p 9.75p 20000
19/07/2018 9.75p 10.30p 9.75p 9.75p 1884
18/07/2018 9.75p 9.75p 9.75p 9.75p 0
17/07/2018 9.75p 9.75p 9.75p 9.75p 0
16/07/2018 9.75p 9.75p 9.75p 9.75p 0
13/07/2018 9.75p 9.80p 9.75p 9.75p 50000
12/07/2018 9.50p 9.50p 9.50p 9.50p 0
11/07/2018 9.25p 9.90p 9.25p 9.50p 2364
10/07/2018 9.75p 9.75p 8.50p 9.25p 49998
09/07/2018 9.75p 9.75p 9.75p 9.75p 0
06/07/2018 9.75p 9.75p 9.75p 9.75p 0
05/07/2018 9.75p 9.75p 9.75p 9.75p 0
04/07/2018 9.75p 9.75p 9.15p 9.75p 4724
03/07/2018 9.75p 9.75p 9.75p 9.75p 0
02/07/2018 9.75p 10.00p 9.15p 9.75p 104870
29/06/2018 9.75p 10.00p 9.75p 9.75p 100000
28/06/2018 9.75p 9.75p 9.08p 9.75p 11470
27/06/2018 9.75p 9.75p 9.08p 9.75p 10264
26/06/2018 9.75p 10.00p 9.75p 9.75p 7152
25/06/2018 9.75p 9.75p 9.75p 9.75p 0
22/06/2018 9.75p 9.75p 9.75p 9.75p 0
21/06/2018 9.50p 9.75p 9.50p 9.75p 0
20/06/2018 9.50p 9.50p 9.20p 9.50p 50000
19/06/2018 10.65p 10.65p 9.11p 9.50p 250848
18/06/2018 11.50p 11.50p 10.37p 10.65p 104811
15/06/2018 11.75p 11.75p 10.80p 11.50p 53000
14/06/2018 11.75p 11.75p 11.75p 11.75p 0
13/06/2018 11.75p 11.75p 11.08p 11.75p 3500
12/06/2018 11.75p 11.75p 11.08p 11.75p 6881
11/06/2018 11.75p 11.75p 11.75p 11.75p 0
08/06/2018 11.75p 11.75p 11.75p 11.75p 0
07/06/2018 11.75p 12.00p 11.75p 11.75p 0
06/06/2018 11.75p 11.80p 11.75p 11.75p 6000
05/06/2018 11.75p 11.75p 11.75p 11.75p 0
04/06/2018 11.75p 11.80p 11.75p 11.75p 11525
01/06/2018 11.75p 11.75p 11.25p 11.75p 50000
31/05/2018 11.25p 11.75p 11.10p 11.75p 27000
30/05/2018 11.25p 11.25p 11.25p 11.25p 0
29/05/2018 11.25p 11.25p 11.25p 11.25p 0
25/05/2018 10.25p 11.50p 10.25p 11.25p 147956
24/05/2018 10.10p 10.25p 10.10p 10.25p 0
23/05/2018 10.10p 10.10p 10.10p 10.10p 0
22/05/2018 11.25p 11.25p 9.00p 10.10p 167098
21/05/2018 12.50p 12.50p 11.28p 11.50p 59825
18/05/2018 12.50p 12.50p 12.45p 12.50p 19703
17/05/2018 12.50p 12.50p 12.45p 12.50p 1000
16/05/2018 8.88p 15.00p 8.88p 12.50p 432070
15/05/2018 8.83p 9.50p 8.83p 8.88p 90000
14/05/2018 8.83p 8.83p 8.83p 8.83p 0
11/05/2018 8.63p 9.00p 8.63p 8.83p 35000
10/05/2018 8.63p 8.90p 8.63p 8.63p 13116
09/05/2018 8.63p 8.63p 8.63p 8.63p 0
08/05/2018 8.63p 8.63p 8.27p 8.63p 1611
04/05/2018 8.63p 8.67p 8.63p 8.63p 15001
03/05/2018 8.63p 8.63p 8.63p 8.63p 0
02/05/2018 8.63p 8.63p 8.63p 8.63p 0
01/05/2018 8.63p 8.63p 8.27p 8.63p 4958
30/04/2018 8.63p 8.63p 8.63p 8.63p 0
27/04/2018 8.63p 8.63p 8.63p 8.63p 0
26/04/2018 8.63p 8.63p 8.63p 8.63p 0
25/04/2018 8.63p 8.63p 8.63p 8.63p 0
24/04/2018 8.63p 8.63p 8.63p 8.63p 0
23/04/2018 8.63p 8.63p 8.63p 8.63p 0
20/04/2018 8.63p 9.00p 8.63p 8.63p 50000
19/04/2018 8.63p 8.69p 8.63p 8.63p 1000
18/04/2018 8.63p 8.78p 8.63p 8.63p 11485
17/04/2018 8.63p 8.65p 8.60p 8.63p 87173
16/04/2018 8.63p 8.63p 8.63p 8.63p 0
13/04/2018 8.63p 8.63p 8.25p 8.63p 52133
12/04/2018 8.63p 8.63p 8.55p 8.63p 2927
11/04/2018 8.63p 8.63p 8.00p 8.63p 97422
10/04/2018 8.25p 8.50p 8.00p 8.50p 262438
09/04/2018 8.25p 8.37p 8.25p 8.25p 152000
06/04/2018 8.25p 8.38p 8.25p 8.25p 0
05/04/2018 8.38p 8.38p 8.38p 8.38p 0
04/04/2018 8.50p 8.50p 8.00p 8.38p 40178
03/04/2018 9.00p 9.00p 8.25p 8.50p 41989
29/03/2018 9.00p 9.00p 9.00p 9.00p 0
28/03/2018 9.25p 9.25p 8.50p 9.00p 50000
27/03/2018 9.38p 9.38p 9.25p 9.25p 0
26/03/2018 9.25p 9.25p 8.25p 9.25p 41049
23/03/2018 9.25p 9.25p 9.25p 9.25p 0
22/03/2018 9.25p 9.25p 8.75p 9.25p 6700
21/03/2018 9.25p 9.25p 9.25p 9.25p 1000
20/03/2018 9.25p 9.25p 8.75p 9.25p 25000
19/03/2018 9.25p 9.25p 8.75p 9.25p 1600
16/03/2018 9.25p 9.25p 9.25p 9.25p 0
15/03/2018 9.25p 9.30p 9.25p 9.25p 53655
14/03/2018 9.38p 9.38p 9.00p 9.25p 10000
13/03/2018 9.13p 9.38p 9.00p 9.38p 113216
12/03/2018 9.50p 9.50p 8.75p 9.50p 51000
09/03/2018 9.63p 9.63p 9.10p 9.50p 55000
08/03/2018 9.63p 9.63p 9.63p 9.63p 0
07/03/2018 9.63p 9.63p 9.63p 9.63p 20675
06/03/2018 9.63p 9.63p 9.25p 9.63p 8579
05/03/2018 9.88p 9.88p 9.63p 9.63p 0
02/03/2018 9.88p 9.88p 9.88p 9.88p 0
01/03/2018 9.88p 9.88p 9.00p 9.88p 31000
28/02/2018 9.88p 9.99p 9.88p 9.88p 1500
27/02/2018 9.88p 10.10p 9.25p 9.88p 71591
26/02/2018 9.50p 10.45p 9.25p 9.88p 168784
23/02/2018 9.00p 9.00p 8.52p 9.00p 5555
22/02/2018 9.00p 9.14p 8.52p 9.00p 13972
21/02/2018 9.60p 9.60p 8.77p 9.00p 96711
20/02/2018 9.00p 9.99p 9.00p 9.60p 134585
19/02/2018 9.00p 9.00p 8.82p 8.85p 50000
16/02/2018 9.00p 9.45p 9.00p 9.00p 8000

*Close Price adjusted for both dividends and splits