Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

One Media (OMIP) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 4.35 4.35 4.35 4.35 0
9th Jul 2025 (Wed) 4.35 4.35 4.35 4.35 0
8th Jul 2025 (Tue) 4.35 4.35 4.35 4.35 100,353
7th Jul 2025 (Mon) 4.35 4.35 4.35 4.35 95
4th Jul 2025 (Fri) 4.10 4.35 4.10 4.35 200,059
3rd Jul 2025 (Thu) 4.00 4.10 4.00 4.10 261
2nd Jul 2025 (Wed) 3.85 4.00 3.85 4.00 301,300
1st Jul 2025 (Tue) 3.85 3.85 3.85 3.85 50,000
30th Jun 2025 (Mon) 3.85 3.85 3.85 3.85 59,757
27th Jun 2025 (Fri) 3.85 3.85 3.85 3.85 0
26th Jun 2025 (Thu) 3.85 3.85 3.85 3.85 0
25th Jun 2025 (Wed) 3.85 3.85 3.85 3.85 77
24th Jun 2025 (Tue) 3.85 3.85 3.85 3.85 14,688
23rd Jun 2025 (Mon) 3.85 3.85 3.85 3.85 0
20th Jun 2025 (Fri) 3.85 3.85 3.85 3.85 758,284
19th Jun 2025 (Thu) 3.85 3.85 3.85 3.85 73,030
18th Jun 2025 (Wed) 3.85 3.85 3.85 3.85 0
17th Jun 2025 (Tue) 3.85 3.85 3.85 3.85 0
16th Jun 2025 (Mon) 3.85 3.85 3.85 3.85 1,623
13th Jun 2025 (Fri) 3.85 3.85 3.85 3.85 59
12th Jun 2025 (Thu) 3.85 3.85 3.85 3.85 0
11th Jun 2025 (Wed) 3.85 3.85 3.85 3.85 30,067
10th Jun 2025 (Tue) 3.85 3.85 3.85 3.85 41
9th Jun 2025 (Mon) 3.85 3.85 3.85 3.85 0
6th Jun 2025 (Fri) 3.85 3.85 3.85 3.85 11
5th Jun 2025 (Thu) 3.85 3.85 3.85 3.85 153
4th Jun 2025 (Wed) 3.85 3.85 3.85 3.85 0
3rd Jun 2025 (Tue) 3.85 3.85 3.85 3.85 51,904
2nd Jun 2025 (Mon) 3.85 3.85 3.85 3.85 58,882
30th May 2025 (Fri) 3.85 3.85 3.85 3.85 2,412
29th May 2025 (Thu) 3.85 3.85 3.85 3.85 0
28th May 2025 (Wed) 3.85 3.85 3.85 3.85 150,000
27th May 2025 (Tue) 3.85 3.85 3.85 3.85 22,745
26th May 2025 (Mon) 3.57 3.57 3.57 3.57 0
23rd May 2025 (Fri) 3.85 3.85 3.85 3.85 0
22nd May 2025 (Thu) 3.85 3.85 3.85 3.85 0
21st May 2025 (Wed) 3.85 3.85 3.85 3.85 0
20th May 2025 (Tue) 3.85 3.85 3.85 3.85 6,944
19th May 2025 (Mon) 3.85 3.85 3.85 3.85 0
16th May 2025 (Fri) 3.85 3.85 3.85 3.85 0
15th May 2025 (Thu) 3.85 3.85 3.85 3.85 0
14th May 2025 (Wed) 3.85 3.85 3.85 3.85 27,793
13th May 2025 (Tue) 3.85 3.85 3.85 3.85 0
12th May 2025 (Mon) 3.85 3.85 3.85 3.85 0
FTSE 100 Latest
Value8,941.12
Change-34.54