One Media Ip Group Plc (OMIP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.15 | 4.15 | 3.96 | 120003 | 4.15 | DE |
| 4 | -0.35 | -7.77777777778 | 4.5 | 4.5 | 3.96 | 250845 | 4.21275101 | DE |
| 12 | -0.1 | -2.35294117647 | 4.25 | 4.5 | 3.85 | 176021 | 4.17615288 | DE |
| 26 | -0.35 | -7.77777777778 | 4.5 | 4.55 | 3.65 | 127467 | 4.07927794 | DE |
| 52 | 0 | 0 | 4.15 | 5.5 | 3.25 | 133242 | 4.13057066 | DE |
| 156 | -2.375 | -36.398467433 | 6.525 | 8.35 | 3.25 | 90369 | 5.17346703 | DE |
| 260 | -1.35 | -24.5454545455 | 5.5 | 9.25 | 3.25 | 141739 | 6.33451414 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 3.96 | 203289 |
| 1740677400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 3.96 | 14 |
| 1740591000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.03 | 600000 |
| 1740504600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 3.96 | 0 |
| 1740418200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.03 | 0 |
| 1740159000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1740072600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1739986200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1739899800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1739813400 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.15 | 2400425 |
| 1739554200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 913432 |
| 1739467800 | 4.25 | -0.15 | -3.41 | 4.4 | 4.4 | 4.25 | 350025 |
| 1739381400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4 | 0 |
| 1739295000 | 4.4 | 0.15 | 3.53 | 4.25 | 4.4 | 4.25 | 256 |
| 1739208600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738949400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 22 |
| 1738863000 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.25 | 300203 |
| 1738776600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.03 | 0 |
| 1738690200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 67 |
| 1738603800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738344600 | 4.5 | 0.25 | 5.88 | 4.5 | 4.5 | 4.5 | 452457 |
| 1738258200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 148038 |
| 1738171800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1738085400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 9104 |
| 1737999000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 6551 |
| 1737739800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 49497 |
| 1737653400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 36666 |
| 1737567000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 91111 |
| 1737480600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 11756 |
| 1737394200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 27100 |
| 1737135000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 50000 |
| 1737048600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 120 |
| 1736962200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736875800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 107000 |
| 1736789400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1736530200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 100277 |
| 1736443800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 70 |
| 1736357400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
