Shares Magazine
4.15p+0.30 (+7.79%)23 Dec 2024, 15:32
One Media Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2024 | 4.25p | 4.18p | 4.18p | 4.25p | 50,000 |
| Dec 3, 2024 | 4.25p | 4.20p | 4.00p | 4.25p | 50,084 |
| Dec 2, 2024 | 4.25p | 4.07p | 4.00p | 4.25p | 345,621 |
| Nov 29, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 250,014 |
| Nov 28, 2024 | 3.85p | 4.20p | 3.70p | 4.25p | 342,893 |
| Nov 27, 2024 | 3.75p | 4.50p | 3.70p | 3.85p | 3,608,546 |
| Nov 25, 2024 | 3.65p | 3.79p | 3.79p | 3.65p | 66 |
| Nov 20, 2024 | 3.65p | 3.54p | 3.53p | 3.65p | 97,927 |
| Nov 19, 2024 | 3.75p | 3.55p | 3.50p | 3.65p | 215,271 |
| Nov 18, 2024 | 3.75p | 4.00p | 4.00p | 3.75p | 63 |
| Nov 15, 2024 | 3.75p | 3.55p | 3.55p | 3.75p | 4,081 |
| Nov 11, 2024 | 3.75p | 3.91p | 3.91p | 4.00p | 50,000 |
| Nov 8, 2024 | 3.75p | 3.92p | 3.92p | 3.75p | 22,929 |
| Nov 7, 2024 | 3.75p | 3.99p | 3.50p | 3.75p | 25,677 |
| Nov 6, 2024 | 3.75p | 3.56p | 3.56p | 3.75p | 10,000 |
| Nov 5, 2024 | 3.65p | 3.92p | 3.80p | 3.75p | 110,000 |
| Nov 4, 2024 | 3.65p | 3.80p | 3.54p | 3.80p | 35,051 |
| Nov 1, 2024 | 3.65p | 3.80p | 3.80p | 3.65p | 52 |
| Oct 31, 2024 | 3.75p | 3.80p | 3.80p | 3.65p | 52 |
| Oct 29, 2024 | 3.75p | 3.56p | 3.50p | 3.75p | 20,514 |
| Oct 28, 2024 | 3.75p | 3.91p | 3.50p | 3.75p | 99,050 |
| Oct 25, 2024 | 3.75p | 3.78p | 3.78p | 3.75p | 45,000 |
| Oct 24, 2024 | 4.00p | 4.00p | 4.00p | 3.75p | 294,200 |
| Oct 23, 2024 | 4.00p | 4.22p | 3.70p | 4.00p | 51,451 |
| Oct 21, 2024 | 4.00p | 3.51p | 3.51p | 4.00p | 11,525 |
| Oct 18, 2024 | 4.00p | 4.50p | 4.50p | 4.00p | 644 |
| Oct 17, 2024 | 4.00p | 3.50p | 3.50p | 4.00p | 56 |
| Oct 16, 2024 | 4.00p | 4.00p | 4.00p | 4.00p | 51,377 |
| Oct 15, 2024 | 4.00p | 3.67p | 3.67p | 4.00p | 51,234 |
| Oct 14, 2024 | 4.00p | 4.00p | 4.00p | 4.00p | 14,000 |
| Oct 11, 2024 | 4.00p | 4.00p | 3.50p | 4.00p | 50,041 |
| Oct 10, 2024 | 4.00p | 3.60p | 3.60p | 4.00p | 9,007 |
| Oct 9, 2024 | 4.00p | 4.00p | 4.00p | 4.00p | 5,138 |
| Oct 7, 2024 | 4.00p | 4.50p | 4.50p | 4.25p | 574 |
| Oct 3, 2024 | 4.25p | 4.22p | 4.00p | 4.25p | 11,310 |
| Oct 1, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 99,703 |
| Sep 30, 2024 | 4.25p | 4.50p | 4.30p | 4.25p | 100,022 |
| Sep 27, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 12,500 |
| Sep 23, 2024 | 4.25p | 4.13p | 4.00p | 4.25p | 31,789 |
| Sep 19, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 26 |
| Sep 17, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 147 |
| Sep 11, 2024 | 4.25p | 4.03p | 4.03p | 4.25p | 20,000 |
| Sep 10, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 100,000 |
| Sep 9, 2024 | 4.25p | 4.50p | 4.00p | 4.25p | 801 |
| Sep 5, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 89 |
| Sep 4, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 125 |
| Sep 3, 2024 | 4.25p | 4.50p | 4.50p | 4.25p | 888 |
| Sep 2, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 40,000 |
| Aug 30, 2024 | 4.50p | 4.10p | 4.00p | 4.25p | 25,639 |
| Aug 29, 2024 | 4.50p | 5.00p | 4.00p | 4.50p | 1,265 |
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.