One Media iP Group plc (OMIP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:05AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 24 Apr 2024 | 4.2500 | 4.4750 | 4.0000 | 4.2500 | 4.2500 | 56,716 |
| 23 Apr 2024 | 4.2500 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 45,377 |
| 22 Apr 2024 | 4.2500 | 4.4500 | 3.9200 | 4.2500 | 4.2500 | 42,271 |
| 19 Apr 2024 | 4.0000 | 4.4350 | 4.1800 | 4.2500 | 4.2500 | 243,022 |
| 18 Apr 2024 | 4.0000 | 4.1800 | 4.1800 | 4.0000 | 4.0000 | 44,816 |
| 17 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 16 Apr 2024 | 4.1000 | 4.2400 | 4.2400 | 4.1000 | 4.1000 | 88,915 |
| 15 Apr 2024 | 3.7500 | 3.9940 | 3.8700 | 4.1000 | 4.1000 | 208,284 |
| 12 Apr 2024 | 3.7500 | 3.9450 | 3.5000 | 3.7500 | 3.7500 | 976,482 |
| 11 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 10 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 09 Apr 2024 | 4.0000 | 4.2000 | 3.3820 | 4.0000 | 4.0000 | 1,091,883 |
| 08 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 05 Apr 2024 | 4.0000 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 56 |
| 04 Apr 2024 | 4.0000 | 4.0900 | 4.0160 | 4.0000 | 4.0000 | 50,024 |
| 03 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 02 Apr 2024 | 4.0000 | 4.0900 | 3.8320 | 4.0000 | 4.0000 | 2,782 |
| 28 Mar 2024 | 4.0000 | 3.8000 | 3.8000 | 4.0000 | 4.0000 | 1,000 |
| 27 Mar 2024 | 4.0000 | 3.9300 | 3.9300 | 4.0000 | 4.0000 | 100,000 |
| 26 Mar 2024 | 4.0000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 113 |
| 25 Mar 2024 | 4.0000 | 4.0650 | 4.0650 | 4.0000 | 4.0000 | 61 |
| 22 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 21 Mar 2024 | 4.0000 | 3.8320 | 3.8280 | 4.0000 | 4.0000 | 71,636 |
| 20 Mar 2024 | 4.0000 | 3.9500 | 3.9500 | 4.0000 | 4.0000 | 253,164 |
| 19 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 18 Mar 2024 | 4.0000 | 4.0650 | 4.0650 | 4.0000 | 4.0000 | 61 |
| 15 Mar 2024 | 3.7500 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 552,606 |
| 14 Mar 2024 | 3.9000 | 4.0000 | 3.6400 | 3.9500 | 3.9500 | 19,652 |
| 13 Mar 2024 | 4.1500 | 3.8500 | 3.8500 | 4.1500 | 4.1500 | 400,000 |
| 12 Mar 2024 | 4.1500 | 4.1800 | 4.0150 | 4.1500 | 4.1500 | 2,794 |
| 11 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 08 Mar 2024 | 4.1500 | 4.2700 | 4.2700 | 4.1500 | 4.1500 | 42 |
| 07 Mar 2024 | 4.1500 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | 23,923 |
| 06 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 05 Mar 2024 | 4.2500 | 4.2700 | 4.2700 | 4.1500 | 4.1500 | 46 |
| 04 Mar 2024 | 4.2500 | 4.4500 | 4.0250 | 4.2500 | 4.2500 | 1,229 |
| 01 Mar 2024 | 4.1000 | 4.1950 | 4.1900 | 4.2500 | 4.2500 | 254,566 |
| 29 Feb 2024 | 4.1500 | 4.0100 | 4.0100 | 4.1000 | 4.1000 | 57 |
| 28 Feb 2024 | 4.1500 | 4.3000 | 4.2700 | 4.1500 | 4.1500 | 303 |
| 27 Feb 2024 | 4.2500 | 4.6000 | 4.0440 | 4.1500 | 4.1500 | 18,782 |
| 26 Feb 2024 | 4.2500 | 4.4500 | 4.3840 | 4.2500 | 4.2500 | 227,890 |
| 23 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 22 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 21 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 20 Feb 2024 | 4.2500 | 4.0400 | 4.0400 | 4.2500 | 4.2500 | 3,000 |
| 19 Feb 2024 | 4.2500 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | 100,000 |
| 16 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 15 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 14 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 13 Feb 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 598 |
| 12 Feb 2024 | 4.2500 | 4.4750 | 4.4750 | 4.2500 | 4.2500 | 56 |
| 09 Feb 2024 | 4.2500 | 4.5000 | 4.1110 | 4.2500 | 4.2500 | 6,617 |
| 08 Feb 2024 | 4.2500 | 4.2750 | 4.0000 | 4.2500 | 4.2500 | 100,021 |
| 07 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 06 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 05 Feb 2024 | 4.2500 | 4.4750 | 4.0000 | 4.2500 | 4.2500 | 19,265 |
| 02 Feb 2024 | 4.2500 | 4.4200 | 4.4200 | 4.2500 | 4.2500 | 255,000 |
| 01 Feb 2024 | 4.3500 | 4.4200 | 4.1000 | 4.2500 | 4.2500 | 42,512 |
| 31 Jan 2024 | 4.4500 | 4.5800 | 4.2800 | 4.3500 | 4.3500 | 289,397 |
| 30 Jan 2024 | 4.6000 | 5.0000 | 4.8500 | 4.6000 | 4.6000 | 60,018 |
| 29 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 26 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 25 Jan 2024 | 4.6000 | 4.5000 | 4.5000 | 4.6000 | 4.6000 | 400,000 |
| 24 Jan 2024 | 4.6000 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 21 |
| 23 Jan 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 22 Jan 2024 | 4.7500 | 4.9700 | 4.5000 | 4.6000 | 4.6000 | 976,824 |
| 19 Jan 2024 | 4.8750 | 4.9700 | 4.5000 | 4.7500 | 4.7500 | 200,445 |
| 18 Jan 2024 | 5.1250 | 5.2500 | 5.2500 | 4.8750 | 4.8750 | 20 |
| 17 Jan 2024 | 5.1250 | 5.2380 | 5.2380 | 5.1250 | 5.1250 | 4,773 |
| 16 Jan 2024 | 5.1250 | 5.2500 | 5.0000 | 5.1250 | 5.1250 | 150,407 |
| 15 Jan 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 12 Jan 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 11 Jan 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 10 Jan 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 09 Jan 2024 | 5.1250 | 5.0130 | 5.0130 | 5.1250 | 5.1250 | 646 |
| 08 Jan 2024 | 5.1250 | 5.0500 | 5.0500 | 5.1250 | 5.1250 | 4,000 |
| 05 Jan 2024 | 5.2500 | 5.3000 | 5.0000 | 5.1250 | 5.1250 | 295,214 |
| 04 Jan 2024 | 5.2500 | 5.1680 | 5.1680 | 5.2500 | 5.2500 | 2,500 |
| 03 Jan 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 02 Jan 2024 | 5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 18 |
| 29 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 28 Dec 2023 | 5.2500 | 5.5000 | 5.0250 | 5.2500 | 5.2500 | 27 |
| 27 Dec 2023 | 5.2500 | 5.0250 | 5.0250 | 5.2500 | 5.2500 | 30 |
| 22 Dec 2023 | 5.2500 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 40,000 |
| 21 Dec 2023 | 5.2500 | 5.1680 | 5.1680 | 5.2500 | 5.2500 | 5,000 |
| 20 Dec 2023 | 5.2500 | 5.3900 | 5.3900 | 5.2500 | 5.2500 | 40,000 |
| 19 Dec 2023 | 5.2500 | 5.1650 | 5.1650 | 5.2500 | 5.2500 | 5,000 |
| 18 Dec 2023 | 5.2500 | 5.5000 | 5.3900 | 5.2500 | 5.2500 | 75,454 |
| 15 Dec 2023 | 5.2500 | 5.1150 | 5.0000 | 5.2500 | 5.2500 | 631 |
| 14 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 13 Dec 2023 | 5.2500 | 5.3900 | 5.3900 | 5.2500 | 5.2500 | 9,926 |
| 12 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 11 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 08 Dec 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 07 Dec 2023 | 5.2500 | 5.1010 | 5.1010 | 5.2500 | 5.2500 | 15,000 |
| 06 Dec 2023 | 5.1250 | 5.4000 | 5.2500 | 5.2500 | 5.2500 | 210,000 |
| 05 Dec 2023 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 04 Dec 2023 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 01 Dec 2023 | 5.2500 | 5.0500 | 5.0500 | 5.1250 | 5.1250 | 1,787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.