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
11/05/2015 9.50p 9.73p 9.50p 9.50p 51313
08/05/2015 9.50p 9.70p 9.50p 9.50p 39539
07/05/2015 9.25p 9.50p 9.25p 9.50p 0
06/05/2015 9.25p 9.95p 9.25p 9.25p 10840
05/05/2015 9.25p 9.25p 9.25p 9.25p 0
01/05/2015 9.25p 9.25p 9.25p 9.25p 0
30/04/2015 9.25p 9.25p 9.25p 9.25p 0
29/04/2015 9.25p 9.25p 9.25p 9.25p 0
28/04/2015 9.00p 9.25p 9.00p 9.25p 0
27/04/2015 9.50p 9.50p 8.50p 9.00p 50000
24/04/2015 9.50p 9.50p 9.50p 9.50p 0
23/04/2015 9.50p 9.50p 9.50p 9.50p 0
22/04/2015 9.25p 9.61p 9.25p 9.50p 10000
21/04/2015 9.25p 9.25p 9.25p 9.25p 0
20/04/2015 9.25p 9.25p 9.21p 9.25p 700
17/04/2015 9.25p 9.25p 9.25p 9.25p 0
16/04/2015 9.25p 9.25p 9.25p 9.25p 0
15/04/2015 9.75p 9.75p 9.00p 9.25p 13478
14/04/2015 9.75p 9.75p 9.75p 9.75p 0
13/04/2015 10.50p 10.50p 7.99p 9.75p 100000
10/04/2015 10.50p 10.50p 10.50p 10.50p 0
09/04/2015 10.50p 10.50p 10.50p 10.50p 0
08/04/2015 10.50p 10.50p 10.50p 10.50p 0
07/04/2015 10.50p 10.50p 10.50p 10.50p 0
02/04/2015 10.50p 10.50p 10.50p 10.50p 0
01/04/2015 10.50p 10.50p 10.50p 10.50p 0
31/03/2015 10.50p 10.80p 10.50p 10.50p 18000
30/03/2015 10.50p 10.50p 10.50p 10.50p 0
27/03/2015 10.50p 10.50p 10.50p 10.50p 0
26/03/2015 10.50p 10.50p 10.50p 10.50p 0
25/03/2015 10.50p 10.50p 9.10p 10.50p 30000
24/03/2015 10.50p 10.50p 10.50p 10.50p 0
23/03/2015 10.50p 10.75p 10.00p 10.50p 71667
20/03/2015 11.50p 11.50p 10.00p 10.50p 7395
19/03/2015 11.50p 11.50p 10.00p 11.50p 30000
18/03/2015 11.50p 11.50p 11.50p 11.50p 0
17/03/2015 11.50p 11.50p 11.50p 11.50p 0
16/03/2015 11.50p 11.50p 11.50p 11.50p 0
13/03/2015 11.50p 11.50p 11.50p 11.50p 0
12/03/2015 11.50p 11.50p 11.50p 11.50p 0
11/03/2015 12.00p 12.00p 11.00p 11.50p 72600
10/03/2015 14.00p 14.00p 12.00p 12.00p 25000
09/03/2015 14.00p 14.40p 14.00p 14.00p 6510
06/03/2015 14.00p 14.00p 14.00p 14.00p 0
05/03/2015 14.00p 14.00p 13.00p 14.00p 49998
04/03/2015 14.00p 14.00p 14.00p 14.00p 0
03/03/2015 14.25p 14.25p 14.00p 14.00p 0
02/03/2015 14.25p 14.25p 14.25p 14.25p 0
27/02/2015 11.75p 14.25p 11.75p 14.25p 107600
26/02/2015 11.75p 12.00p 11.75p 12.00p 0
25/02/2015 11.75p 11.75p 11.75p 11.75p 0
24/02/2015 11.75p 11.75p 11.75p 11.75p 0
23/02/2015 11.75p 11.75p 11.75p 11.75p 150000
20/02/2015 11.75p 11.75p 11.00p 11.75p 660
19/02/2015 11.75p 11.75p 11.75p 11.75p 0
18/02/2015 11.75p 11.75p 11.75p 11.75p 0
17/02/2015 11.75p 11.75p 11.75p 11.75p 0
16/02/2015 11.75p 11.75p 11.75p 11.75p 0
13/02/2015 11.75p 11.75p 11.75p 11.75p 0
12/02/2015 11.75p 11.75p 11.75p 11.75p 0
11/02/2015 11.75p 11.75p 11.75p 11.75p 0
10/02/2015 11.75p 11.75p 11.75p 11.75p 0
09/02/2015 11.75p 11.75p 11.75p 11.75p 0
06/02/2015 11.75p 11.75p 11.75p 11.75p 0
05/02/2015 11.75p 11.75p 11.75p 11.75p 0
04/02/2015 11.75p 11.75p 11.75p 11.75p 0
03/02/2015 11.75p 11.75p 11.75p 11.75p 0
02/02/2015 11.75p 11.75p 11.75p 11.75p 0
30/01/2015 11.75p 11.75p 11.75p 11.75p 0
29/01/2015 11.75p 11.75p 11.75p 11.75p 0
28/01/2015 11.75p 11.75p 11.75p 11.75p 0
27/01/2015 11.75p 11.75p 11.00p 11.75p 10000
26/01/2015 11.75p 11.75p 11.75p 11.75p 0
23/01/2015 11.75p 11.75p 11.00p 11.75p 6000
22/01/2015 11.75p 11.75p 11.75p 11.75p 0
21/01/2015 11.75p 11.75p 11.75p 11.75p 0
20/01/2015 11.75p 11.75p 11.75p 11.75p 0
19/01/2015 11.75p 11.75p 11.75p 11.75p 1000
16/01/2015 11.75p 11.75p 11.75p 11.75p 0
15/01/2015 11.75p 11.75p 11.75p 11.75p 0
14/01/2015 11.75p 11.75p 11.75p 11.75p 0
13/01/2015 11.75p 11.75p 11.75p 11.75p 0
12/01/2015 11.75p 11.75p 11.00p 11.75p 6000
09/01/2015 11.75p 11.75p 11.75p 11.75p 0
08/01/2015 11.75p 11.75p 11.75p 11.75p 0
07/01/2015 11.50p 11.75p 11.50p 11.75p 0
06/01/2015 11.50p 11.50p 11.50p 11.50p 0
05/01/2015 11.50p 11.50p 11.50p 11.50p 0
02/01/2015 11.50p 11.50p 11.50p 11.50p 0
31/12/2014 11.50p 11.50p 11.50p 11.50p 0
30/12/2014 11.50p 11.50p 11.50p 11.50p 0
29/12/2014 11.50p 11.50p 11.50p 11.50p 0
24/12/2014 11.50p 11.50p 11.50p 11.50p 0
23/12/2014 11.50p 11.50p 11.50p 11.50p 0
22/12/2014 11.50p 11.50p 11.50p 11.50p 0
19/12/2014 11.50p 11.50p 11.50p 11.50p 0
18/12/2014 11.50p 11.50p 11.50p 11.50p 0
17/12/2014 11.50p 11.50p 11.50p 11.50p 0
16/12/2014 11.50p 11.50p 11.50p 11.50p 0
15/12/2014 11.50p 11.50p 11.50p 11.50p 0
12/12/2014 11.50p 11.50p 11.50p 11.50p 0
11/12/2014 11.50p 11.50p 11.50p 11.50p 0
10/12/2014 11.50p 11.50p 11.50p 11.50p 0
09/12/2014 11.50p 11.50p 11.50p 11.50p 0
08/12/2014 11.50p 11.50p 11.50p 11.50p 0
05/12/2014 11.50p 11.50p 11.50p 11.50p 0
04/12/2014 11.75p 11.75p 11.50p 11.50p 0
03/12/2014 11.75p 11.75p 11.75p 11.75p 0
02/12/2014 11.75p 11.75p 11.75p 11.75p 0
01/12/2014 11.75p 11.75p 11.75p 11.75p 0
28/11/2014 11.75p 11.75p 11.75p 11.75p 0
27/11/2014 11.75p 11.75p 11.75p 11.75p 0
26/11/2014 11.75p 11.75p 11.75p 11.75p 0
25/11/2014 11.75p 11.75p 11.75p 11.75p 0
24/11/2014 11.75p 11.75p 11.75p 11.75p 0
21/11/2014 11.75p 11.75p 11.75p 11.75p 0
20/11/2014 11.75p 11.75p 11.75p 11.75p 0
19/11/2014 11.75p 11.75p 11.75p 11.75p 0
18/11/2014 11.75p 11.75p 11.75p 11.75p 0
17/11/2014 11.75p 11.75p 11.75p 11.75p 0
14/11/2014 11.75p 11.75p 11.75p 11.75p 0
13/11/2014 11.75p 11.75p 11.75p 11.75p 0
12/11/2014 11.75p 11.75p 11.75p 11.75p 0
11/11/2014 11.75p 11.75p 11.75p 11.75p 0
10/11/2014 11.75p 11.82p 11.75p 11.75p 8462
07/11/2014 11.75p 11.75p 11.00p 11.75p 6000
06/11/2014 11.75p 11.75p 11.75p 11.75p 0
05/11/2014 11.75p 11.75p 11.75p 11.75p 0
04/11/2014 11.75p 11.75p 11.75p 11.75p 0
03/11/2014 11.75p 11.75p 11.50p 11.75p 0
31/10/2014 11.50p 11.50p 11.50p 11.50p 0
30/10/2014 11.50p 11.50p 11.50p 11.50p 0
29/10/2014 11.50p 11.50p 11.50p 11.50p 0
28/10/2014 11.50p 11.50p 11.50p 11.50p 0
27/10/2014 11.50p 11.50p 11.50p 11.50p 0
24/10/2014 11.50p 11.50p 11.50p 11.50p 0
23/10/2014 11.50p 11.50p 11.00p 11.50p 24250
22/10/2014 11.50p 11.50p 11.50p 11.50p 0
21/10/2014 11.50p 11.50p 11.50p 11.50p 0
20/10/2014 11.50p 11.50p 11.50p 11.50p 0
17/10/2014 11.50p 11.50p 11.50p 11.50p 0
16/10/2014 11.50p 11.50p 11.50p 11.50p 0
15/10/2014 11.50p 11.50p 11.50p 11.50p 0
14/10/2014 11.50p 11.50p 11.50p 11.50p 0
13/10/2014 11.50p 11.50p 11.50p 11.50p 0
10/10/2014 11.75p 11.75p 10.50p 11.50p 35000
09/10/2014 12.50p 12.50p 11.50p 12.00p 8000
08/10/2014 12.50p 12.50p 12.50p 12.50p 0
07/10/2014 12.50p 12.50p 12.50p 12.50p 0
06/10/2014 12.50p 12.50p 12.50p 12.50p 0
03/10/2014 12.50p 12.50p 12.50p 12.50p 0
02/10/2014 12.50p 12.50p 12.50p 12.50p 0
01/10/2014 12.50p 12.50p 12.50p 12.50p 0
30/09/2014 12.75p 12.75p 11.51p 12.50p 8500
29/09/2014 12.75p 12.75p 12.75p 12.75p 0
26/09/2014 12.75p 12.75p 12.75p 12.75p 0
25/09/2014 12.75p 12.75p 12.75p 12.75p 0
24/09/2014 12.75p 12.75p 12.75p 12.75p 0
23/09/2014 12.75p 12.75p 12.75p 12.75p 0
22/09/2014 12.75p 12.75p 12.75p 12.75p 0
19/09/2014 12.75p 12.75p 12.75p 12.75p 0
18/09/2014 12.75p 12.75p 12.75p 12.75p 0
17/09/2014 12.75p 12.75p 12.75p 12.75p 0
16/09/2014 12.75p 12.75p 12.75p 12.75p 0
15/09/2014 12.75p 12.75p 12.75p 12.75p 0
12/09/2014 12.75p 12.75p 12.75p 12.75p 0
11/09/2014 12.75p 12.75p 12.75p 12.75p 0
10/09/2014 12.75p 12.75p 12.50p 12.75p 834
09/09/2014 12.75p 12.75p 12.75p 12.75p 0
08/09/2014 13.00p 13.00p 12.52p 12.75p 7990
05/09/2014 13.00p 13.00p 13.00p 13.00p 0
04/09/2014 13.00p 13.00p 12.52p 13.00p 16298
03/09/2014 13.00p 13.14p 13.00p 13.00p 665
02/09/2014 13.00p 13.00p 13.00p 13.00p 0
01/09/2014 13.00p 13.00p 13.00p 13.00p 0
29/08/2014 13.75p 13.75p 12.51p 13.00p 2723
28/08/2014 13.50p 13.50p 13.50p 13.50p 0
27/08/2014 13.50p 13.50p 13.50p 13.50p 0
26/08/2014 13.50p 13.50p 13.50p 13.50p 0
22/08/2014 13.50p 13.50p 13.50p 13.50p 0
21/08/2014 13.50p 13.50p 13.50p 13.50p 0
20/08/2014 13.50p 13.50p 13.50p 13.50p 0
19/08/2014 13.25p 13.50p 13.25p 13.50p 0
18/08/2014 15.00p 15.00p 13.00p 13.25p 73310
15/08/2014 15.00p 15.00p 15.00p 15.00p 0
14/08/2014 15.00p 15.00p 15.00p 15.00p 0
13/08/2014 15.00p 15.00p 14.00p 15.00p 6097
12/08/2014 15.50p 15.50p 15.00p 15.00p 0
11/08/2014 15.50p 15.50p 15.50p 15.50p 0
08/08/2014 16.00p 16.00p 15.10p 15.50p 10000
07/08/2014 16.00p 16.00p 16.00p 16.00p 0
06/08/2014 16.00p 16.70p 16.00p 16.00p 0
05/08/2014 16.00p 16.70p 16.00p 16.00p 0
04/08/2014 16.00p 16.70p 16.00p 16.00p 0
01/08/2014 16.00p 16.70p 16.00p 16.00p 1000
31/07/2014 16.00p 16.70p 16.00p 16.00p 11541
30/07/2014 16.00p 16.70p 16.00p 16.00p 1721
29/07/2014 16.00p 16.00p 15.35p 16.00p 0
28/07/2014 16.00p 16.00p 15.35p 16.00p 0
25/07/2014 16.00p 16.00p 15.35p 16.00p 0

*Close Price adjusted for both dividends and splits