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
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
15/02/2018 7.90p 9.08p 7.90p 9.00p 60000
14/02/2018 7.90p 8.38p 7.90p 7.90p 20015
13/02/2018 7.75p 8.40p 7.75p 7.90p 20000
12/02/2018 7.75p 8.30p 7.75p 7.75p 20000
09/02/2018 7.75p 8.37p 7.75p 7.75p 22700
08/02/2018 7.75p 8.40p 7.75p 7.75p 5952
07/02/2018 7.55p 7.75p 7.55p 7.75p 0
06/02/2018 7.55p 7.75p 7.55p 7.55p 0
05/02/2018 8.13p 8.13p 7.75p 7.75p 0
02/02/2018 8.13p 8.13p 8.13p 8.13p 0
01/02/2018 8.13p 8.13p 8.13p 8.13p 0
31/01/2018 8.13p 8.13p 8.13p 8.13p 0
30/01/2018 7.63p 8.13p 7.45p 8.13p 30000
29/01/2018 8.05p 8.05p 7.25p 7.50p 40000
26/01/2018 8.05p 8.05p 8.05p 8.05p 0
25/01/2018 8.05p 8.05p 8.05p 8.05p 0
24/01/2018 8.05p 8.05p 8.05p 8.05p 0
23/01/2018 7.95p 8.23p 7.95p 8.05p 12006
22/01/2018 7.95p 7.95p 7.95p 7.95p 0
19/01/2018 7.88p 7.95p 7.80p 7.95p 100000
18/01/2018 7.88p 8.00p 7.35p 7.88p 32893
17/01/2018 8.13p 8.13p 7.35p 7.88p 72461
16/01/2018 8.25p 8.25p 8.00p 8.13p 8318
15/01/2018 9.13p 9.13p 7.84p 8.25p 31769
12/01/2018 9.13p 9.13p 9.13p 9.13p 0
11/01/2018 9.25p 9.34p 9.00p 9.13p 13353
10/01/2018 10.35p 10.35p 8.92p 9.25p 139508
09/01/2018 10.60p 10.60p 10.24p 10.35p 56547
08/01/2018 10.60p 10.60p 10.45p 10.60p 9452
05/01/2018 10.60p 10.60p 9.99p 10.60p 62661
04/01/2018 10.60p 10.60p 10.20p 10.60p 51300
03/01/2018 11.00p 11.00p 10.27p 10.60p 57929
02/01/2018 10.50p 12.00p 10.50p 11.00p 161294
29/12/2017 10.50p 10.90p 10.50p 10.50p 24770
28/12/2017 10.50p 10.90p 10.50p 10.50p 3289
27/12/2017 10.13p 12.00p 10.13p 10.50p 471834
22/12/2017 9.13p 10.50p 9.13p 10.00p 111916
21/12/2017 9.13p 9.70p 8.95p 9.13p 44981
20/12/2017 8.00p 9.50p 8.00p 9.13p 262298
19/12/2017 6.50p 8.00p 5.00p 7.63p 3272685
18/12/2017 4.50p 6.50p 4.50p 6.50p 340141
15/12/2017 4.25p 4.25p 4.25p 4.25p 0
14/12/2017 4.25p 4.25p 4.25p 4.25p 0
13/12/2017 4.25p 4.25p 4.25p 4.25p 0
12/12/2017 4.25p 4.25p 4.25p 4.25p 0
11/12/2017 4.25p 4.25p 4.25p 4.25p 0
08/12/2017 4.25p 4.25p 3.70p 4.25p 51141
07/12/2017 4.25p 4.25p 3.50p 4.25p 17801
06/12/2017 4.25p 4.25p 3.50p 4.25p 10000
05/12/2017 4.50p 4.50p 4.00p 4.25p 0
04/12/2017 4.50p 4.50p 4.50p 4.50p 0
01/12/2017 4.50p 4.50p 4.50p 4.50p 0
30/11/2017 4.50p 4.50p 4.50p 4.50p 0
29/11/2017 4.50p 4.50p 4.00p 4.50p 150000
28/11/2017 4.50p 4.50p 4.50p 4.50p 0
27/11/2017 4.50p 4.50p 4.50p 4.50p 0
24/11/2017 4.50p 4.50p 4.50p 4.50p 0
23/11/2017 4.50p 4.50p 4.50p 4.50p 0
22/11/2017 4.50p 4.50p 4.50p 4.50p 0
21/11/2017 4.50p 4.50p 4.25p 4.50p 125000
20/11/2017 4.25p 4.96p 4.25p 4.50p 9838
17/11/2017 4.75p 4.80p 4.00p 4.50p 23196
16/11/2017 5.00p 5.00p 5.00p 5.00p 0
15/11/2017 5.00p 5.00p 4.50p 5.00p 2500
14/11/2017 4.75p 5.00p 4.75p 5.00p 0
13/11/2017 4.75p 4.75p 4.75p 4.75p 0
10/11/2017 5.00p 5.00p 4.25p 4.75p 100000
09/11/2017 5.00p 5.00p 4.70p 5.00p 10192
08/11/2017 5.00p 5.40p 4.50p 5.00p 100258
07/11/2017 5.88p 5.88p 4.50p 5.25p 40002
06/11/2017 5.00p 6.68p 5.00p 5.88p 301377
03/11/2017 4.50p 5.50p 4.50p 5.00p 55000
02/11/2017 4.50p 4.90p 4.45p 4.50p 13257

*Close Price adjusted for both dividends and splits