One Media iP Group Plc (OMIP.L) LSE

4.25

+0.25(+5.88%)

Updated at August 15 04:35PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4.5	4.25	4.25	4.5	4.25	39
August 14, 2025	4.06	4.25	4.25	4.25	4.06	500,000
August 13, 2025	4.17	4.25	4.25	4.25	4.17	200,289
August 12, 2025	4	4.25	4.25	4.25	4	800,024
August 11, 2025	4.05	4.25	4.25	4.25	4	2.22M
August 08, 2025	4.15	4.25	4.25	4.25	4.15	135,974
August 07, 2025	4.05	4.25	4.25	4.25	4.05	208,578
August 06, 2025	4.2	4.25	4.25	4.25	4.05	40,277
August 05, 2025	4.2	4.25	4.25	4.25	4.2	100,000
August 04, 2025	4	4.25	4.25	4.25	4	250,000
August 01, 2025	4.5	4.25	4.25	4.5	4.05	76,847
July 31, 2025	4.39	4.25	4.25	4.39	4.05	200,178
July 30, 2025	4.22	4.15	4.15	4.22	3.92	57,819
July 29, 2025	4	4.15	4.15	4.3	4	200,024
July 28, 2025	4	4.25	4.25	4.25	4	744
July 25, 2025	4.5	4.25	4.25	4.5	4.05	19,800
July 24, 2025	4.5	4.25	4.25	4.5	4.06	300,246
July 23, 2025	4.25	4.25	4.25	4.25	4.25	0
July 22, 2025	4.25	4.25	4.25	4.25	4.25	0
July 21, 2025	4.25	4.25	4.25	4.25	4.25	0
July 18, 2025	4.25	4.25	4.25	4.25	4.25	0
July 17, 2025	4.25	4.25	4.25	4.25	4.25	0
July 16, 2025	4.5	4.5	4.5	4.5	4.5	20
July 15, 2025	4.22	4.35	4.35	4.35	4.22	23,808
July 14, 2025	4.2	4.35	4.35	4.35	4.2	220,750
July 11, 2025	4.35	4.35	4.35	4.35	4.35	0
July 10, 2025	4.35	4.35	4.35	4.35	4.35	0
July 09, 2025	4.35	4.35	4.35	4.35	4.35	0
July 08, 2025	4.5	4.35	4.35	4.5	4.2	100,353
July 07, 2025	4.23	4.35	4.35	4.35	4.23	190
July 04, 2025	4.2	4.35	4.35	4.4	4.2	250,059
July 03, 2025	4.2	4.1	4.1	4.2	4.1	357
July 02, 2025	4.2	4.2	4.2	4.2	3.7	151,302
July 01, 2025	3.75	3.85	3.85	3.85	3.75	50,000
June 30, 2025	4.1	3.85	3.85	4.1	3.85	119,514
June 27, 2025	3.85	3.85	3.85	3.85	3.85	0
June 26, 2025	3.85	3.85	3.85	3.85	3.85	0
June 25, 2025	4.2	3.85	3.85	4.2	3.85	2,156
June 24, 2025	3.77	3.85	3.85	3.85	3.77	14,688
June 23, 2025	3.85	3.85	3.85	3.85	3.85	0
June 20, 2025	3.6	3.85	3.85	3.85	3.6	13.28M
June 19, 2025	4.12	3.85	3.85	4.2	3.85	73,062
June 18, 2025	3.85	3.85	3.85	3.85	3.85	0
June 17, 2025	3.85	3.85	3.85	3.85	3.85	0
June 16, 2025	3.5	3.85	3.85	4.2	3.5	1,623
June 13, 2025	3.5	3.85	3.85	3.85	3.5	118
June 12, 2025	3.85	3.85	3.85	3.85	3.85	0
June 11, 2025	3.63	3.85	3.85	4.2	3.5	60,000
June 10, 2025	4.2	3.85	3.85	4.2	3.85	41
June 09, 2025	3.85	3.85	3.85	3.85	3.85	0
June 06, 2025	4.2	3.85	3.85	4.2	3.85	17
June 05, 2025	4.2	3.85	3.85	4.2	3.85	248
June 04, 2025	3.85	3.85	3.85	3.85	3.85	0
June 03, 2025	3.68	3.85	3.85	4.08	3.68	63,808
June 02, 2025	4.08	3.85	3.85	4.2	3.85	58,941
May 30, 2025	4.08	3.85	3.85	4.2	3.85	2,471
May 29, 2025	3.85	3.85	3.85	3.85	3.85	0
May 28, 2025	4	3.85	3.85	4	3.85	150,000
May 27, 2025	3.6	3.85	3.85	3.85	3.6	22,745
May 23, 2025	3.85	3.85	3.85	3.85	3.85	0