One Media iP Group Plc (AIM:OMIP)
London · Delayed Price · Currency is GBP · Price in GBX 4.250
-0.200 (-4.71%)
Aug 1, 2025, 4:35 PM GMT+1
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jun 26, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jun 25, 2025 | 4.20 | 4.20 | 3.85 | 3.85 | 3.85 | - | 2,156 |
| Jun 24, 2025 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | - | 14,688 |
| Jun 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jun 20, 2025 | 3.60 | 3.85 | 3.60 | 3.85 | 3.85 | - | 13,277,476 |
| Jun 19, 2025 | 4.12 | 4.20 | 3.85 | 3.85 | 3.85 | - | 73,062 |
| Jun 18, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jun 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jun 16, 2025 | 3.50 | 4.20 | 3.50 | 3.85 | 3.85 | - | 1,623 |
| Jun 13, 2025 | 3.50 | 3.85 | 3.50 | 3.85 | 3.85 | - | 118 |
| Jun 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jun 11, 2025 | 3.63 | 4.20 | 3.50 | 3.85 | 3.85 | - | 60,000 |
| Jun 10, 2025 | 4.20 | 4.20 | 3.85 | 3.85 | 3.85 | - | 41 |
| Jun 9, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jun 6, 2025 | 4.20 | 4.20 | 3.85 | 3.85 | 3.85 | - | 17 |
| Jun 5, 2025 | 4.20 | 4.20 | 3.85 | 3.85 | 3.85 | - | 248 |
| Jun 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jun 3, 2025 | 3.68 | 4.08 | 3.68 | 3.85 | 3.85 | - | 63,808 |
| Jun 2, 2025 | 4.08 | 4.20 | 3.85 | 3.85 | 3.85 | - | 58,941 |
| May 30, 2025 | 4.08 | 4.20 | 3.85 | 3.85 | 3.85 | - | 2,471 |
| May 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| May 28, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | - | 150,000 |
| May 27, 2025 | 3.60 | 3.85 | 3.60 | 3.85 | 3.85 | - | 22,745 |
| May 23, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |