One Media iP Group Plc (AIM:OMIP)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
0.00 (0.00%)
Oct 31, 2025, 12:24 PM GMT+1
One Media iP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.75 | 3.90 | 3.55 | 3.75 | 3.75 | - | 176,400 |
| Oct 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 22,140 |
| Oct 29, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 788 |
| Oct 28, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -5.78% | 20 |
| Oct 27, 2025 | 3.75 | 3.98 | 3.65 | 3.98 | 3.98 | 6.13% | 140,000 |
| Oct 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 100,010 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | -6.25% | 200,006 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 84 |
| Oct 21, 2025 | 3.62 | 4.50 | 3.50 | 4.00 | 4.00 | - | 31 |
| Oct 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 44,800 |
| Oct 17, 2025 | 3.85 | 4.50 | 3.85 | 4.00 | 4.00 | 3.90% | 44,800 |
| Oct 16, 2025 | 3.85 | 3.85 | 3.52 | 3.85 | 3.85 | - | 760 |
| Oct 15, 2025 | 3.99 | 4.16 | 3.85 | 3.85 | 3.85 | - | 12,024 |
| Oct 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 696 |
| Oct 13, 2025 | 4.00 | 4.20 | 3.50 | 3.85 | 3.85 | -3.75% | 347 |
| 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 | - | - |