Shares Magazine
4.35p+0.00 (+0.00%)14 Jul 2025, 15:38
One Media Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 4.35p | 4.23p | 4.20p | 4.35p | 125,463 |
| Jul 8, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 100,353 |
| Jul 7, 2025 | 4.35p | 4.23p | 4.23p | 4.35p | 95 |
| Jul 4, 2025 | 4.10p | 4.40p | 4.20p | 4.35p | 200,059 |
| Jul 3, 2025 | 4.00p | 4.20p | 4.20p | 4.10p | 261 |
| Jul 2, 2025 | 3.85p | 4.20p | 3.70p | 4.00p | 301,302 |
| Jul 1, 2025 | 3.85p | 3.75p | 3.75p | 3.85p | 50,000 |
| Jun 30, 2025 | 3.85p | 4.10p | 4.10p | 3.85p | 59,757 |
| Jun 25, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 77 |
| Jun 24, 2025 | 3.85p | 3.77p | 3.77p | 3.85p | 14,688 |
| Jun 20, 2025 | 3.85p | 3.77p | 3.60p | 3.85p | 758,284 |
| Jun 19, 2025 | 3.85p | 4.20p | 4.12p | 3.85p | 73,030 |
| Jun 16, 2025 | 3.85p | 4.20p | 3.50p | 3.85p | 1,623 |
| Jun 13, 2025 | 3.85p | 3.50p | 3.50p | 3.85p | 59 |
| Jun 11, 2025 | 3.85p | 4.20p | 3.50p | 3.85p | 30,067 |
| Jun 10, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 41 |
| Jun 6, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 11 |
| Jun 5, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 153 |
| Jun 3, 2025 | 3.85p | 4.08p | 3.67p | 3.85p | 51,904 |
| Jun 2, 2025 | 3.85p | 4.20p | 4.08p | 3.85p | 58,882 |
| May 30, 2025 | 3.85p | 4.20p | 4.08p | 3.85p | 2,412 |
| May 28, 2025 | 3.85p | 4.00p | 4.00p | 3.85p | 150,000 |
| May 27, 2025 | 3.85p | 3.60p | 3.60p | 3.85p | 22,745 |
| May 20, 2025 | 3.85p | 3.57p | 3.57p | 3.85p | 6,944 |
| May 14, 2025 | 3.85p | 3.61p | 3.61p | 3.85p | 27,793 |
| May 8, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 238 |
| May 7, 2025 | 3.85p | 4.09p | 3.60p | 3.85p | 21,719 |
| May 6, 2025 | 3.75p | 4.00p | 3.71p | 3.85p | 123,044 |
| May 1, 2025 | 3.75p | 4.00p | 3.58p | 3.75p | 4,776 |
| Apr 29, 2025 | 3.75p | 3.58p | 3.52p | 3.75p | 4,208 |
| Apr 28, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 125 |
| Apr 25, 2025 | 3.75p | 4.06p | 4.06p | 3.75p | 6,000 |
| Apr 23, 2025 | 3.75p | 3.98p | 3.70p | 3.70p | 400,423 |
| Apr 17, 2025 | 3.75p | 3.65p | 3.65p | 3.75p | 100,000 |
| Apr 16, 2025 | 3.75p | 3.65p | 3.65p | 3.75p | 99,999 |
| Apr 15, 2025 | 3.90p | 3.80p | 3.65p | 3.75p | 36,228 |
| Apr 10, 2025 | 4.05p | 4.10p | 3.80p | 3.90p | 891,546 |
| Apr 9, 2025 | 4.15p | 4.18p | 3.60p | 4.05p | 465,417 |
| Apr 8, 2025 | 4.15p | 4.00p | 4.00p | 4.15p | 177,337 |
| Apr 7, 2025 | 4.15p | 4.29p | 4.29p | 4.15p | 256 |
| Apr 4, 2025 | 4.15p | 4.05p | 4.03p | 4.15p | 705,793 |
| Apr 3, 2025 | 4.15p | 4.29p | 4.03p | 4.15p | 134,950 |
| Apr 2, 2025 | 4.15p | 4.04p | 4.00p | 4.15p | 100,378 |
| Apr 1, 2025 | 4.15p | 4.04p | 4.04p | 4.15p | 75,000 |
| Mar 28, 2025 | 4.15p | 4.10p | 4.05p | 4.15p | 263,206 |
| Mar 27, 2025 | 4.15p | 4.05p | 4.05p | 4.15p | 125,000 |
| Mar 26, 2025 | 4.15p | 4.00p | 4.00p | 4.00p | 151 |
| Mar 21, 2025 | 4.15p | 4.30p | 4.00p | 4.15p | 29 |
| Mar 20, 2025 | 4.15p | 4.04p | 4.04p | 4.15p | 2,000 |
| Mar 19, 2025 | 4.15p | 4.20p | 4.00p | 4.15p | 4,629 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 379.36 | 16.91 |
| Trustpilot Group PLC | 187.50 | -25.77 |
| Genus PLC | 2,350.00 | 5.15 |
| Experian PLC | 4,048.00 | 5.06 |
| Wpp PLC | 435.10 | 4.94 |
| Ocado Group PLC | 242.54 | 4.23 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 383.80 | -7.85 |
| B&M European Value Retail S.A. | 241.19 | -6.41 |
| Convatec Group PLC | 246.00 | -5.02 |
| Fresnillo PLC | 1,480.00 | -4.02 |
| Babcock International Group PLC | 1,072.00 | -2.19 |
| Persimmon PLC | 1,192.00 | -2.09 |