One Media iP Group Plc (AIM:OMIP)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
0.00 (0.00%)
Oct 10, 2025, 8:00 AM GMT+1
One Media iP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,136 |
| Oct 9, 2025 | 4.00 | 4.45 | 4.00 | 4.00 | 4.00 | - | 224 |
| Oct 8, 2025 | 4.00 | 4.45 | 4.00 | 4.00 | 4.00 | - | 448 |
| Oct 7, 2025 | 4.00 | 4.45 | 3.71 | 4.00 | 4.00 | - | 503,157 |
| Oct 6, 2025 | 4.00 | 4.49 | 4.00 | 4.00 | 4.00 | - | 24,933 |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,490 |
| Oct 2, 2025 | 4.00 | 4.49 | 3.71 | 4.00 | 4.00 | - | 235 |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 68,625 |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 49,500 |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,250 |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,100 |
| Sep 25, 2025 | 4.00 | 4.00 | 3.71 | 4.00 | 4.00 | - | 150 |
| Sep 24, 2025 | 4.00 | 4.00 | 3.71 | 4.00 | 4.00 | - | 27,398 |
| Sep 23, 2025 | 4.00 | 4.49 | 4.00 | 4.00 | 4.00 | - | 6 |
| Sep 22, 2025 | 4.00 | 4.50 | 4.00 | 4.00 | 4.00 | - | 34 |
| Sep 19, 2025 | 4.25 | 4.50 | 4.00 | 4.00 | 4.00 | -5.88% | 103,797 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 56,252 |
| Sep 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 56,252 |
| Sep 16, 2025 | 4.25 | 4.25 | 4.01 | 4.25 | 4.25 | - | 4,018 |
| Sep 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 4,788 |
| Sep 12, 2025 | 4.25 | 4.50 | 3.50 | 4.25 | 4.25 | - | 800 |
| Sep 11, 2025 | 4.25 | 4.50 | 4.25 | 4.25 | 4.25 | - | 28 |
| Sep 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 5,900,000 |
| Sep 9, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 5,900,000 |
| 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 |