One Media Ip Group Plc (OMIP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.25 | 4.25 | 4.25 | 63583 | 4.25 | DE |
| 4 | 0 | 0 | 4.25 | 4.35 | 3.85 | 85439 | 4.22450964 | DE |
| 12 | 0.25 | 6.25 | 4 | 4.35 | 3.65 | 183640 | 3.99851968 | DE |
| 26 | 0.15 | 3.65853658537 | 4.1 | 4.6 | 3.25 | 133114 | 3.96023854 | DE |
| 52 | -0.875 | -17.0731707317 | 5.125 | 5.5 | 3.25 | 122808 | 4.15047258 | DE |
| 156 | -3 | -41.3793103448 | 7.25 | 8.35 | 3.25 | 86346 | 5.32345389 | DE |
| 260 | -1.25 | -22.7272727273 | 5.5 | 9.25 | 3.25 | 139478 | 6.37013099 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1078 |
| 1736184600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 3152 |
| 1735925400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 100 |
| 1735839000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 250000 |
| 1735666200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1735579800 | 4.25 | 0.1 | 2.41 | 4.15 | 4.25 | 4.15 | 156 |
| 1735320600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 1636 |
| 1735061400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1734975000 | 4.15 | 0.3 | 7.79 | 3.85 | 4.15 | 3.85 | 353252 |
| 1734715800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 87 |
| 1734629400 | 3.85 | -0.1 | -2.53 | 3.95 | 3.95 | 3.85 | 0 |
| 1734543000 | 3.95 | -0.3 | -7.06 | 4.25 | 4.25 | 3.95 | 5000 |
| 1734456600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 121335 |
| 1734370200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1734111000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 99213 |
| 1734024600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 70000 |
| 1733938200 | 4.25 | 0.05 | 1.19 | 4.25 | 4.35 | 4.2 | 547446 |
| 1733851800 | 4.2 | 0.2 | 5.00 | 4 | 4.25 | 4 | 762555 |
| 1733765400 | 4 | -0.15 | -3.61 | 4.25 | 4.25 | 4 | 1749984 |
| 1733506200 | 4.15 | 0.15 | 3.75 | 4.25 | 4.25 | 4.1 | 414000 |
| 1733419800 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 296343 |
| 1733333400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.1 | 50000 |
| 1733247000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 50084 |
| 1733160600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.08 | 345621 |
| 1732901400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.08 | 250014 |
| 1732815000 | 4.25 | 0.4 | 10.39 | 3.85 | 4.25 | 3.7 | 342893 |
| 1732728600 | 3.85 | 0.2 | 5.48 | 3.75 | 4.25 | 3.72 | 3608546 |
| 1732642200 | 3.65 | 0 | 0.00 | 3.65 | 3.76 | 3.65 | 0 |
| 1732555800 | 3.65 | 0 | 0.00 | 3.65 | 3.76 | 3.65 | 66 |
| 1732296600 | 3.65 | 0 | 0.00 | 3.65 | 3.76 | 3.65 | 0 |
| 1732210200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1732123800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 97927 |
| 1732037400 | 3.65 | -0.1 | -2.67 | 3.75 | 3.75 | 3.65 | 215271 |
| 1731951000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 63 |
| 1731691800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 4081 |
| 1731605400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731519000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731432600 | 3.75 | -0.25 | -6.25 | 4 | 4 | 3.75 | 0 |
| 1731346200 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.75 | 50000 |
| 1731087000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 22929 |
| 1731000600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 25677 |
| 1730914200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 10000 |
| 1730827800 | 3.75 | -0.05 | -1.32 | 3.65 | 3.75 | 3.65 | 110000 |
| 1730741400 | 3.8 | 0.15 | 4.11 | 3.65 | 3.8 | 3.65 | 35051 |
| 1730482200 | 3.65 | 0 | 0.00 | 3.65 | 3.76 | 3.65 | 52 |
| 1730395800 | 3.65 | -0.1 | -2.67 | 3.75 | 3.92 | 3.65 | 52 |
| 1730309400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1730223000 | 3.75 | 0 | 0.00 | 3.75 | 3.89 | 3.75 | 20514 |
| 1730136600 | 3.75 | 0 | 0.00 | 3.75 | 3.89 | 3.75 | 99050 |
| 1729873800 | 3.75 | 0 | 0.00 | 3.75 | 3.92 | 3.75 | 45000 |
| 1729787400 | 3.75 | -0.25 | -6.25 | 4 | 4.25 | 3.75 | 294200 |
| 1729701000 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 51451 |
| 1729614600 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 0 |
| 1729528200 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 11525 |
| 1729269000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 644 |
| 1729182600 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 56 |
| 1729096200 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 51377 |
| 1729009800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 51234 |
| 1728923400 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 14000 |
| 1728664200 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 50041 |
| 1728577800 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 9007 |
| 1728491400 | 4 | 0 | 0.00 | 4 | 4.25 | 4 | 5138 |
| 1728405000 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
