UK Markets close in 5 hrs 58 mins

One Media iP Group plc (OMIP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
7.33-0.05 (-0.68%)
As of 10:00AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20217.207.327.017.327.32450,183
17 Sept 20217.257.507.007.387.38353,208
16 Sept 20217.607.587.007.257.25202,667
15 Sept 20217.758.007.307.607.6054,102
14 Sept 20217.908.007.507.757.75224,053
13 Sept 20217.637.637.637.637.63850
10 Sept 20217.508.008.007.637.636,205
09 Sept 20217.507.507.507.507.50-
08 Sept 20217.608.007.007.507.5011,228
07 Sept 20217.607.747.227.607.6011,613
06 Sept 20217.607.757.757.607.602,673
03 Sept 20217.607.307.307.607.6050,000
02 Sept 20217.607.607.607.607.60-
01 Sept 20217.607.947.477.607.60155,214
31 Aug 20217.507.947.207.607.60207
27 Aug 20217.608.007.007.507.50593,028
26 Aug 20217.888.007.507.607.6071,127
25 Aug 20217.888.098.097.887.88123
24 Aug 20217.888.097.637.887.885,061
23 Aug 20217.888.097.997.887.8868,731
20 Aug 20217.887.997.557.887.88131,669
19 Aug 20217.888.047.547.887.88294
18 Aug 20217.888.217.547.887.88166,487
17 Aug 20217.758.257.707.887.8854,633
16 Aug 20218.008.367.507.757.75306,422
13 Aug 20218.008.208.008.008.00124,902
12 Aug 20218.258.258.258.258.25-
11 Aug 20218.258.378.008.258.25109,808
10 Aug 20218.508.508.008.258.2556,735
09 Aug 20218.508.508.508.758.75100,000
06 Aug 20218.508.938.578.758.75101,178
05 Aug 20218.508.938.568.758.7526,816
04 Aug 20218.758.938.528.758.75161,815
03 Aug 20218.758.988.558.758.7543,656
02 Aug 20218.758.988.988.758.7513,259
30 Jul 20218.758.758.758.758.75-
29 Jul 20218.758.978.708.758.7554,023
28 Jul 20218.509.008.008.758.7519,051
27 Jul 20218.508.308.008.258.2581,079
26 Jul 20218.508.508.258.258.2588,555
23 Jul 20218.008.507.808.258.2539,346
22 Jul 20218.008.377.838.008.0015,323
21 Jul 20218.008.407.808.008.00149,920
20 Jul 20219.009.507.458.008.001,594,805
19 Jul 20219.139.508.508.888.88129,964
16 Jul 20219.139.238.779.139.1312,717
15 Jul 20219.139.139.139.139.13-
14 Jul 20219.139.438.879.139.1332,915
13 Jul 20210.090.090.090.090.09289,187
12 Jul 20218.829.248.678.828.82110,503
09 Jul 20218.828.938.418.828.8212,955
08 Jul 20218.828.528.408.828.821,003
07 Jul 20218.889.258.308.828.82302,601
06 Jul 20218.509.008.258.888.88197,529
05 Jul 20218.508.968.188.508.50145,742
02 Jul 20218.508.958.188.508.50572
01 Jul 20218.508.968.188.508.50472
30 Jun 20218.508.968.188.508.5011,141
29 Jun 20218.508.968.188.508.5011,072
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20218.638.818.298.638.6329,653
18 Jun 20218.638.808.808.638.635,591
17 Jun 20218.638.898.258.638.63102,536
16 Jun 20218.638.968.308.638.63112,333
15 Jun 20218.509.008.108.638.63306,528
14 Jun 20218.508.988.328.508.5094,309
11 Jun 20218.509.008.918.508.50120,000
10 Jun 20218.508.908.228.508.5010,812
09 Jun 20218.508.998.408.508.50238,214
08 Jun 20218.108.998.008.508.50526,010
07 Jun 20217.758.407.728.008.00569,001
04 Jun 20217.758.087.387.757.7528,318
03 Jun 20217.758.087.407.757.7524,104
02 Jun 20217.758.257.397.757.7559,115
01 Jun 20217.728.107.507.727.72187,835
28 May 20217.508.037.357.727.72311,038
27 May 20217.608.007.057.507.5053,257
26 May 20217.758.007.457.457.4551,472
25 May 20217.757.967.507.757.7562,632
24 May 20217.757.967.967.757.75225
21 May 20217.757.907.907.757.7527,500
20 May 20217.757.967.967.757.7535
19 May 20217.757.967.807.757.7590,100
18 May 20217.757.807.517.757.7518,295
17 May 20217.757.907.887.757.7540,372
14 May 20217.888.257.537.757.75232,613
13 May 20218.258.357.517.887.88464,784
12 May 20218.138.508.018.058.05538,991
11 May 20218.138.487.858.138.1313,418
10 May 20218.138.507.978.508.50344,117
07 May 20218.138.507.978.138.1328,149
06 May 20218.008.437.858.138.1392,595
05 May 20218.008.208.188.008.0048,715
04 May 20217.858.257.508.008.00565,030
30 Apr 20217.757.757.757.757.75-
29 Apr 20217.757.507.507.757.756,142
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...