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
30th Oct 2025 (Thu) 3.75 3.75 3.75 3.75 0
29th Oct 2025 (Wed) 3.75 3.75 3.75 3.75 419
28th Oct 2025 (Tue) 4.00 4.00 3.75 3.75 10
27th Oct 2025 (Mon) 3.75 3.98 3.98 3.98 74,338
24th Oct 2025 (Fri) 3.75 3.75 3.75 3.75 0
23rd Oct 2025 (Thu) 4.00 4.00 3.75 3.75 100,008
22nd Oct 2025 (Wed) 4.00 4.00 4.00 4.00 0
21st Oct 2025 (Tue) 3.62 4.00 3.62 4.00 29
20th Oct 2025 (Mon) 4.00 4.00 4.00 4.00 0
17th Oct 2025 (Fri) 3.85 4.00 3.85 4.00 44,800
16th Oct 2025 (Thu) 3.85 3.85 3.54 3.85 640
15th Oct 2025 (Wed) 3.85 3.85 3.85 3.85 12,024
14th Oct 2025 (Tue) 3.85 3.85 3.85 3.85 0
13th Oct 2025 (Mon) 4.00 4.00 3.85 3.85 316
10th Oct 2025 (Fri) 4.00 4.00 4.00 4.00 0
9th Oct 2025 (Thu) 4.00 4.00 4.00 4.00 112
8th Oct 2025 (Wed) 4.00 4.00 4.00 4.00 224
7th Oct 2025 (Tue) 4.00 4.00 4.00 4.00 338,161
6th Oct 2025 (Mon) 4.00 4.00 4.00 4.00 12,533
3rd Oct 2025 (Fri) 4.00 4.00 4.00 4.00 0
2nd Oct 2025 (Thu) 4.00 4.00 4.00 4.00 145
1st Oct 2025 (Wed) 4.00 4.00 4.00 4.00 0
30th Sep 2025 (Tue) 4.00 4.00 4.00 4.00 0
29th Sep 2025 (Mon) 4.00 4.00 4.00 4.00 1,125
26th Sep 2025 (Fri) 4.00 4.00 4.00 4.00 0
25th Sep 2025 (Thu) 4.00 4.00 4.00 4.00 75
24th Sep 2025 (Wed) 4.00 4.00 4.00 4.00 13,699
23rd Sep 2025 (Tue) 4.00 4.00 4.00 4.00 6
22nd Sep 2025 (Mon) 4.00 4.00 4.00 4.00 26
19th Sep 2025 (Fri) 4.25 4.25 4.00 4.00 103,704
18th Sep 2025 (Thu) 4.25 4.25 4.25 4.25 0
17th Sep 2025 (Wed) 4.25 4.25 4.25 4.25 0
16th Sep 2025 (Tue) 4.25 4.25 4.25 4.25 2,009
15th Sep 2025 (Mon) 4.25 4.25 4.25 4.25 0
12th Sep 2025 (Fri) 4.25 4.25 4.00 4.25 629
11th Sep 2025 (Thu) 4.25 4.25 4.25 4.25 14
10th Sep 2025 (Wed) 4.25 4.25 4.25 4.25 0
9th Sep 2025 (Tue) 4.25 4.25 4.25 4.25 0
8th Sep 2025 (Mon) 4.25 4.25 4.25 4.25 0
5th Sep 2025 (Fri) 4.25 4.25 4.25 4.25 120,000
4th Sep 2025 (Thu) 4.25 4.25 4.25 4.25 289
3rd Sep 2025 (Wed) 4.25 4.25 4.25 4.25 1,088
2nd Sep 2025 (Tue) 4.25 4.25 4.25 4.25 55
1st Sep 2025 (Mon) 4.25 4.25 4.25 4.25 0
FTSE 100 Latest
Value9,760.06
Change3.92