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
14/03/2014 16.00p 16.40p 16.00p 16.00p 0
13/03/2014 16.00p 16.40p 16.00p 16.00p 0
12/03/2014 16.00p 16.40p 16.00p 16.00p 12058
11/03/2014 16.00p 16.40p 16.00p 16.00p 0
10/03/2014 16.00p 16.40p 16.00p 16.00p 0
07/03/2014 16.00p 16.40p 16.00p 16.00p 0
06/03/2014 16.00p 16.40p 16.00p 16.00p 834
05/03/2014 16.25p 16.25p 15.98p 16.00p 16600
04/03/2014 16.37p 17.10p 15.85p 16.25p 0
03/03/2014 16.37p 17.10p 15.85p 16.37p 43237
28/02/2014 16.37p 17.20p 16.37p 16.37p 3000
27/02/2014 17.00p 17.00p 16.37p 16.37p 30079
26/02/2014 17.50p 17.50p 17.00p 17.00p 16500
25/02/2014 17.50p 17.50p 17.13p 17.50p 30000
24/02/2014 17.50p 17.80p 17.50p 17.50p 0
21/02/2014 17.50p 17.80p 17.50p 17.50p 17300
20/02/2014 17.50p 18.00p 17.32p 17.50p 50746
19/02/2014 18.25p 18.25p 17.05p 17.50p 123046
18/02/2014 18.25p 19.00p 18.25p 18.25p 0
17/02/2014 18.25p 19.00p 18.25p 18.25p 18205
14/02/2014 18.50p 19.20p 18.25p 18.25p 68860
13/02/2014 18.50p 19.25p 18.00p 18.50p 0
12/02/2014 18.00p 19.25p 18.00p 18.50p 20411
11/02/2014 17.50p 19.15p 17.50p 18.00p 68180
10/02/2014 19.00p 20.00p 17.50p 17.50p 202388
07/02/2014 15.50p 19.00p 15.50p 19.00p 122997
06/02/2014 14.25p 17.00p 14.25p 15.50p 97500
05/02/2014 14.25p 14.25p 14.25p 14.25p 0
04/02/2014 14.25p 14.25p 14.25p 14.25p 0
03/02/2014 14.25p 14.25p 14.25p 14.25p 0
31/01/2014 14.25p 14.25p 14.25p 14.25p 2310
30/01/2014 14.25p 15.00p 14.00p 14.25p 0
29/01/2014 14.25p 15.00p 14.00p 14.25p 0
28/01/2014 14.25p 15.00p 14.00p 14.25p 57128
27/01/2014 14.25p 15.00p 14.00p 14.25p 72128
24/01/2014 14.25p 14.90p 14.00p 14.25p 0
23/01/2014 14.00p 14.90p 14.00p 14.25p 21279
22/01/2014 14.00p 14.80p 14.00p 14.00p 10000
21/01/2014 14.00p 14.00p 13.20p 14.00p 0
20/01/2014 14.00p 14.00p 13.20p 14.00p 0
17/01/2014 14.00p 14.00p 13.20p 14.00p 0
16/01/2014 14.00p 14.00p 13.20p 14.00p 0
15/01/2014 14.00p 14.00p 13.20p 14.00p 61219
14/01/2014 13.75p 14.00p 13.72p 14.00p 33320
13/01/2014 13.75p 14.50p 13.72p 13.75p 0
10/01/2014 13.75p 14.50p 13.72p 13.75p 4884
09/01/2014 13.75p 14.50p 13.75p 13.75p 0
08/01/2014 13.75p 14.50p 13.75p 13.75p 0
07/01/2014 13.75p 14.50p 13.75p 13.75p 4628
06/01/2014 13.75p 14.50p 13.57p 13.75p 0
03/01/2014 13.75p 14.50p 13.57p 13.75p 53753
02/01/2014 13.75p 14.50p 13.75p 13.75p 0
31/12/2013 13.88p 14.50p 13.88p 13.88p 50000
30/12/2013 14.62p 14.62p 13.51p 13.88p 45938
27/12/2013 14.62p 14.78p 14.62p 14.62p 0
24/12/2013 14.62p 14.78p 14.62p 14.62p 113
23/12/2013 14.62p 15.25p 14.27p 14.62p 0
20/12/2013 14.62p 15.25p 14.27p 14.62p 0
19/12/2013 14.88p 15.25p 14.27p 14.62p 55000
18/12/2013 15.00p 15.13p 14.65p 14.88p 0
17/12/2013 15.13p 15.13p 14.65p 15.00p 0
16/12/2013 15.00p 15.13p 14.65p 15.13p 103628
13/12/2013 15.25p 15.25p 15.00p 15.00p 50000
12/12/2013 15.75p 15.95p 15.25p 15.25p 46645
11/12/2013 15.75p 15.95p 15.75p 15.75p 2801
10/12/2013 15.75p 15.95p 15.75p 15.75p 0
09/12/2013 15.75p 15.95p 15.75p 15.75p 3135
06/12/2013 16.00p 16.00p 15.75p 15.75p 3173
05/12/2013 15.63p 16.78p 15.63p 16.00p 42588
04/12/2013 15.63p 15.63p 15.55p 15.63p 6546
03/12/2013 15.63p 16.25p 15.63p 15.63p 9154
02/12/2013 15.63p 16.25p 15.63p 15.63p 79
29/11/2013 15.75p 15.80p 15.63p 15.63p 33386
28/11/2013 15.88p 16.06p 15.75p 15.75p 0
27/11/2013 15.88p 16.06p 15.88p 15.88p 10000
26/11/2013 15.88p 16.06p 15.88p 15.88p 12000
25/11/2013 15.75p 16.50p 15.75p 16.00p 100582
22/11/2013 15.88p 16.00p 15.75p 15.75p 0
21/11/2013 15.88p 16.00p 15.88p 15.88p 6141
20/11/2013 15.88p 16.00p 15.67p 15.88p 0
19/11/2013 16.00p 16.00p 15.67p 15.88p 10589
18/11/2013 16.00p 16.30p 15.70p 16.00p 62000
15/11/2013 16.00p 16.85p 15.75p 16.00p 0
14/11/2013 16.00p 16.85p 15.75p 16.00p 0
13/11/2013 16.00p 16.85p 15.75p 16.00p 0
12/11/2013 16.50p 16.85p 15.75p 16.00p 53178
11/11/2013 16.25p 16.99p 15.95p 16.50p 27500
08/11/2013 16.25p 17.06p 16.25p 16.25p 150529
07/11/2013 18.13p 18.13p 16.25p 16.25p 324359
06/11/2013 15.75p 18.93p 15.75p 18.13p 155910
05/11/2013 15.75p 16.50p 15.75p 15.75p 33431
04/11/2013 15.25p 16.45p 15.25p 15.75p 78900
01/11/2013 16.50p 17.38p 15.25p 15.25p 148000
31/10/2013 17.00p 17.51p 17.00p 17.38p 100435
30/10/2013 16.75p 17.50p 16.75p 17.00p 127982
29/10/2013 16.75p 16.95p 16.75p 16.75p 9906
28/10/2013 16.37p 17.00p 16.37p 16.75p 111000
25/10/2013 16.50p 16.50p 16.37p 16.37p 30000
24/10/2013 16.25p 16.50p 16.25p 16.50p 12260
23/10/2013 15.50p 16.50p 15.50p 16.25p 4221
22/10/2013 15.88p 16.50p 15.88p 16.25p 80065
21/10/2013 13.50p 16.93p 13.50p 15.88p 490667
18/10/2013 12.38p 14.00p 12.38p 13.50p 206641
17/10/2013 12.00p 12.75p 12.00p 12.38p 7014
16/10/2013 10.75p 12.00p 10.75p 12.00p 93261
15/10/2013 10.75p 11.50p 10.75p 10.75p 22647
14/10/2013 10.75p 11.13p 10.63p 10.75p 0
11/10/2013 10.75p 11.13p 10.63p 10.75p 0
10/10/2013 10.63p 11.13p 10.63p 10.75p 25000
09/10/2013 10.63p 10.63p 10.31p 10.63p 0
08/10/2013 10.63p 10.63p 10.31p 10.63p 0
07/10/2013 10.50p 10.63p 10.31p 10.63p 250000
04/10/2013 10.00p 10.50p 10.00p 10.50p 109534
03/10/2013 10.00p 10.40p 10.00p 10.00p 0
02/10/2013 10.00p 10.40p 10.00p 10.00p 0
01/10/2013 10.00p 10.40p 10.00p 10.00p 0
30/09/2013 10.00p 10.40p 10.00p 10.00p 2989
27/09/2013 9.75p 10.25p 9.75p 10.00p 197474
26/09/2013 9.63p 10.25p 9.63p 9.75p 128592
25/09/2013 9.63p 10.75p 9.63p 9.63p 0
24/09/2013 9.63p 10.75p 9.63p 9.63p 0
23/09/2013 9.63p 10.75p 9.63p 9.63p 60000
20/09/2013 9.63p 10.13p 9.63p 9.63p 0
19/09/2013 9.63p 10.13p 9.63p 9.63p 0
18/09/2013 9.63p 10.13p 9.63p 9.63p 1000
17/09/2013 9.63p 9.63p 9.50p 9.63p 1000
16/09/2013 9.63p 10.00p 9.63p 9.63p 1303
13/09/2013 9.63p 10.06p 9.63p 9.63p 0
12/09/2013 9.63p 10.06p 9.63p 9.63p 107953
11/09/2013 9.63p 10.06p 9.63p 9.63p 1918
10/09/2013 9.63p 9.75p 9.13p 9.63p 0
09/09/2013 9.63p 9.75p 9.13p 9.63p 0
06/09/2013 9.63p 9.63p 9.13p 9.63p 65891
05/09/2013 9.63p 9.63p 9.30p 9.63p 2393
04/09/2013 9.63p 10.00p 9.63p 9.63p 50000
03/09/2013 9.63p 10.00p 9.63p 9.63p 2348
02/09/2013 9.63p 10.00p 9.63p 9.63p 0
30/08/2013 9.63p 10.00p 9.63p 9.63p 0
29/08/2013 9.63p 10.00p 9.63p 9.63p 100000
28/08/2013 9.63p 9.63p 9.04p 9.63p 0
27/08/2013 9.63p 9.63p 9.04p 9.63p 77543
23/08/2013 9.63p 10.00p 9.05p 9.63p 0
22/08/2013 9.63p 10.00p 9.05p 9.63p 0
21/08/2013 9.63p 10.00p 9.05p 9.63p 0
20/08/2013 9.63p 10.00p 9.05p 9.63p 0
19/08/2013 9.63p 10.00p 9.05p 9.63p 0
16/08/2013 9.63p 10.00p 9.05p 9.63p 0
15/08/2013 9.63p 10.00p 9.05p 9.63p 26877
14/08/2013 9.63p 9.63p 9.05p 9.63p 0
13/08/2013 9.63p 9.63p 9.05p 9.63p 60000
12/08/2013 9.63p 9.63p 9.23p 9.63p 22000
09/08/2013 9.63p 10.06p 9.23p 9.63p 30983
08/08/2013 9.63p 10.14p 9.63p 9.63p 0
07/08/2013 9.63p 10.14p 9.63p 9.63p 3413
06/08/2013 9.63p 10.08p 9.63p 9.63p 2393
05/08/2013 9.63p 9.63p 9.10p 9.63p 10000
02/08/2013 9.63p 9.63p 9.10p 9.63p 0
01/08/2013 9.63p 9.63p 9.10p 9.63p 0
31/07/2013 9.63p 9.63p 9.10p 9.63p 0
30/07/2013 9.63p 9.63p 9.10p 9.63p 12500
29/07/2013 9.63p 10.14p 9.63p 9.63p 9864
26/07/2013 9.63p 10.00p 9.63p 9.63p 0
25/07/2013 9.63p 10.00p 9.63p 9.63p 0
24/07/2013 9.63p 10.00p 9.63p 9.63p 0
23/07/2013 9.63p 10.00p 9.63p 9.63p 56750
22/07/2013 9.63p 10.00p 9.63p 9.63p 0
19/07/2013 9.63p 10.00p 9.63p 9.63p 0
18/07/2013 9.63p 10.00p 9.63p 9.63p 9601
17/07/2013 9.63p 10.00p 9.63p 9.63p 500000
16/07/2013 9.63p 10.10p 9.63p 9.63p 0
15/07/2013 9.63p 10.10p 9.63p 9.63p 25
12/07/2013 9.63p 9.63p 9.25p 9.63p 47395
11/07/2013 9.63p 9.63p 9.25p 9.63p 3000
10/07/2013 9.75p 9.75p 9.22p 9.63p 368645
09/07/2013 9.75p 10.10p 9.75p 9.75p 0
08/07/2013 9.75p 10.10p 9.75p 9.75p 150000
05/07/2013 9.75p 9.75p 9.00p 9.75p 0
04/07/2013 9.75p 9.75p 9.00p 9.75p 300000
03/07/2013 9.75p 9.75p 9.00p 9.75p 0
02/07/2013 9.75p 9.75p 9.00p 9.75p 500000
01/07/2013 9.75p 9.75p 9.00p 9.75p 50000
28/06/2013 9.75p 10.00p 9.75p 9.75p 17500
27/06/2013 9.75p 9.88p 9.42p 9.75p 0
26/06/2013 9.75p 9.88p 9.42p 9.75p 0
25/06/2013 9.75p 9.88p 9.42p 9.75p 0
24/06/2013 9.75p 9.88p 9.42p 9.75p 0
21/06/2013 9.75p 9.88p 9.42p 9.75p 0
20/06/2013 9.88p 9.88p 9.42p 9.75p 10649
19/06/2013 9.88p 10.00p 9.25p 9.88p 0
18/06/2013 9.25p 10.00p 9.25p 9.88p 300388
17/06/2013 9.25p 9.28p 9.25p 9.25p 9944
14/06/2013 9.25p 9.25p 9.10p 9.25p 0
13/06/2013 9.25p 9.25p 9.10p 9.25p 0
12/06/2013 9.25p 9.25p 9.10p 9.25p 0
11/06/2013 9.25p 9.25p 9.10p 9.25p 0
10/06/2013 9.25p 9.25p 9.10p 9.25p 0
07/06/2013 9.25p 9.25p 9.10p 9.25p 0
06/06/2013 9.25p 9.25p 9.10p 9.25p 54375
05/06/2013 9.25p 9.25p 9.08p 9.25p 82851
04/06/2013 9.13p 9.25p 8.98p 9.25p 20000

*Close Price adjusted for both dividends and splits