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
08/05/2013 10.00p 10.00p 9.50p 10.00p 150000
07/05/2013 10.00p 10.00p 9.50p 10.00p 100000
03/05/2013 10.00p 10.20p 9.50p 10.00p 130000
02/05/2013 9.63p 10.40p 9.63p 10.00p 68233
01/05/2013 9.00p 9.63p 9.00p 9.63p 57592
30/04/2013 9.00p 9.48p 8.63p 9.00p 0
29/04/2013 8.63p 9.48p 8.63p 9.00p 201726
26/04/2013 8.00p 9.00p 8.00p 8.63p 166000
25/04/2013 8.00p 8.35p 8.00p 8.00p 5500
24/04/2013 8.25p 8.60p 8.00p 8.00p 0
23/04/2013 8.25p 8.60p 8.25p 8.25p 0
22/04/2013 8.25p 8.60p 8.25p 8.25p 16000
19/04/2013 8.25p 8.60p 8.25p 8.25p 22000
18/04/2013 8.00p 8.60p 8.00p 8.25p 174810

*Close Price adjusted for both dividends and splits