One Media IP Group PLC (OMIP.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 3.5 | 0 | 0 | 0 | DE |
| 4 | -0.9 | -20.4545454545 | 4.4 | 4.5 | 3.5 | 18895 | 3.77139502 | DE |
| 12 | -1 | -22.2222222222 | 4.5 | 5.5 | 3.5 | 60348 | 4.73911841 | DE |
| 26 | -1 | -22.2222222222 | 4.5 | 5.5 | 3.5 | 71230 | 4.49076436 | DE |
| 52 | -1.5 | -30 | 5 | 7.25 | 3.5 | 64042 | 5.15938937 | DE |
| 156 | -5.25 | -60 | 8.75 | 9.25 | 3.5 | 60817 | 6.52959167 | DE |
| 260 | -2.25 | -39.1304347826 | 5.75 | 9.25 | 3.5 | 73987 | 6.90807574 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721313360 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.5 | 0 |
| 1721229420 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.5 | 0 |
| 1721140560 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.5 | 0 |
| 1721057340 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.5 | 0 |
| 1720798020 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.5 | 0 |
| 1720711680 | 3.6 | 0 | 0.00 | 3.6 | 3.935 | 3.5 | 7959 |
| 1720623300 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.5 | 0 |
| 1720538880 | 3.6 | -0.25 | -6.49 | 3.85 | 4 | 3.5 | 85000 |
| 1720452360 | 3.85 | -0.25 | -6.10 | 4.1 | 4.5 | 3.85 | 1096 |
| 1720193280 | 4.1 | 0 | 0.00 | 4.1 | 4.5 | 4.1 | 0 |
| 1720103580 | 4.1 | 0 | 0.00 | 4.1 | 4.5 | 3.7 | 0 |
| 1720020540 | 4.1 | -0.05 | -1.20 | 4.15 | 4.5 | 4.003 | 12491 |
| 1719934080 | 4.15 | 0.25 | 6.41 | 3.9 | 4.5 | 3.9 | 1548 |
| 1719847500 | 3.9 | 0 | 0.00 | 3.9 | 4.297 | 3.9 | 2150 |
| 1719585240 | 3.9 | 0 | 0.00 | 3.9 | 4 | 3.9 | 0 |
| 1719502140 | 3.9 | -0.5 | -11.36 | 4.4 | 4.5 | 3.9 | 29680 |
| 1719415980 | 4.4 | 0 | 0.00 | 4.4 | 4.5 | 4.4 | 0 |
| 1719329280 | 4.4 | 0 | 0.00 | 4.4 | 4.5 | 4.4 | 0 |
| 1719242880 | 4.4 | 0 | 0.00 | 4.4 | 4.5 | 4.4 | 11235 |
| 1718983740 | 4.4 | 0 | 0.00 | 4.4 | 4.5 | 4.4 | 0 |
| 1718894280 | 4.4 | -0.35 | -7.37 | 4.75 | 4.75 | 4.4 | 18688 |
| 1718807460 | 4.75 | -0.25 | -5.00 | 4.75 | 4.75 | 4.5 | 0 |
| 1718724540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1718634720 | 5 | 0.25 | 5.26 | 4.75 | 5 | 4.75 | 0 |
| 1718378940 | 4.75 | 0 | 0.00 | 4.75 | 5 | 4.75 | 0 |
| 1718292600 | 4.75 | 0 | 0.00 | 4.75 | 5 | 4.75 | 0 |
| 1718203020 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.51 | 200000 |
| 1718119740 | 5 | -0.25 | -4.76 | 5 | 5 | 5 | 0 |
| 1718029980 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1717770780 | 5.25 | -0.15 | -2.78 | 5.4 | 5.5 | 5 | 195000 |
| 1717684800 | 5.4 | 0.4 | 8.00 | 5 | 5.425 | 5 | 193539 |
| 1717600500 | 5 | 0.25 | 5.26 | 5 | 5 | 5 | 0 |
| 1717514760 | 4.75 | 0.15 | 3.26 | 4.6 | 5 | 4.6 | 0 |
| 1717428540 | 4.6 | 0.1 | 2.22 | 4.5 | 4.7 | 4.5 | 0 |
| 1717166580 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1717079640 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1716993360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1716906960 | 4.5 | 0.25 | 5.88 | 4.25 | 4.5 | 4 | 0 |
| 1716564600 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4 | 0 |
| 1716478140 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1716388620 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.061 | 64034 |
| 1716302280 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1716215640 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715956440 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715870040 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715786940 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715700540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715614140 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715355240 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715265300 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715182020 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1715095740 | 4.5 | 0.25 | 5.88 | 4.25 | 4.5 | 4.061 | 151043 |
| 1714750020 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4.01 | 24938 |
| 1714663440 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4.25 | 0 |
| 1714574280 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4.25 | 0 |
| 1714487880 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4.01 | 2742 |
| 1714402080 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.05 | 24778 |
| 1714145400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1714058940 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.1322 | 48570 |
| 1713972360 | 4.5 | 0.25 | 5.88 | 4.25 | 4.5 | 4 | 0 |
| 1713886080 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1713799740 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1713537600 | 4.25 | 0.1 | 2.41 | 4.15 | 4.5 | 4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
