One Media iP Group Plc (AIM:OMIP)
London · Delayed Price · Currency is GBP · Price in GBX 4.250
0.00 (0.00%)
Sep 9, 2025, 8:00 AM GMT+1
One Media iP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 5,900,000 |
| Sep 5, 2025 | 4.25 | 4.25 | 4.05 | 4.25 | 4.25 | - | 120,000 |
| Sep 4, 2025 | 4.25 | 4.25 | 4.00 | 4.25 | 4.25 | - | 289 |
| Sep 3, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 1,120 |
| Sep 2, 2025 | 4.25 | 4.50 | 4.25 | 4.25 | 4.25 | - | 110 |
| Sep 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 29, 2025 | 4.07 | 4.25 | 4.07 | 4.25 | 4.25 | - | 41,438 |
| Aug 28, 2025 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | - | 143 |
| Aug 27, 2025 | 4.07 | 4.25 | 4.07 | 4.25 | 4.25 | - | 4,666 |
| Aug 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 20, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | - | 96,192 |
| Aug 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 15, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | - | 39 |
| Aug 14, 2025 | 4.06 | 4.25 | 4.06 | 4.25 | 4.25 | - | 500,000 |
| Aug 13, 2025 | 4.17 | 4.25 | 4.17 | 4.25 | 4.25 | - | 200,289 |
| Aug 12, 2025 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | - | 800,024 |
| Aug 11, 2025 | 4.05 | 4.25 | 4.00 | 4.25 | 4.25 | - | 2,216,793 |
| Aug 8, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | - | 135,974 |
| Aug 7, 2025 | 4.05 | 4.25 | 4.05 | 4.25 | 4.25 | - | 208,578 |
| Aug 6, 2025 | 4.20 | 4.25 | 4.05 | 4.25 | 4.25 | - | 40,277 |
| Aug 5, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | - | 100,000 |
| Aug 4, 2025 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | - | 250,000 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.05 | 4.25 | 4.25 | - | 76,847 |
| Jul 31, 2025 | 4.39 | 4.39 | 4.05 | 4.25 | 4.25 | 2.41% | 200,178 |
| Jul 30, 2025 | 4.22 | 4.22 | 3.92 | 4.15 | 4.15 | - | 57,819 |
| Jul 29, 2025 | 4.00 | 4.30 | 4.00 | 4.15 | 4.15 | -2.35% | 200,024 |
| Jul 28, 2025 | 4.00 | 4.25 | 4.00 | 4.25 | 4.25 | - | 744 |
| Jul 25, 2025 | 4.50 | 4.50 | 4.05 | 4.25 | 4.25 | - | 19,800 |
| Jul 24, 2025 | 4.50 | 4.50 | 4.06 | 4.25 | 4.25 | - | 300,246 |
| Jul 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 16, 2025 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | -2.30% | 20 |
| Jul 15, 2025 | 4.22 | 4.35 | 4.22 | 4.35 | 4.35 | - | 23,808 |
| Jul 14, 2025 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | - | 220,750 |
| Jul 11, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jul 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jul 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jul 8, 2025 | 4.50 | 4.50 | 4.20 | 4.35 | 4.35 | - | 100,353 |
| Jul 7, 2025 | 4.23 | 4.35 | 4.23 | 4.35 | 4.35 | - | 190 |
| Jul 4, 2025 | 4.20 | 4.40 | 4.20 | 4.35 | 4.35 | 6.10% | 250,059 |
| Jul 3, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | 2.50% | 357 |
| Jul 2, 2025 | 4.20 | 4.20 | 3.70 | 4.00 | 4.00 | 3.90% | 301,302 |
| Jul 1, 2025 | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | - | 50,000 |
| Jun 30, 2025 | 4.10 | 4.10 | 3.85 | 3.85 | 3.85 | - | 119,514 |