Share Name Share Symbol Market Type Share ISIN Share Description
One Media LSE:OMIP London Ordinary Share GB00B1DRDZ07 ORD 0.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.25p -3.08% 7.875p 7.25p 8.50p 8.125p 7.50p 8.125p 72,461 16:28:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 2.0 0.0 0.1 87.5 6.78

One Media (OMIP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 20187.8750004-0.25-3.08%7.58.2572,461
16 Jan 20188.125-0.13-1.52%8.1258.7528,876
15 Jan 20188.25-0.88-9.59%8.259.12531,769
12 Jan 20189.1250.000.00%99.250
11 Jan 20189.125-0.13-1.35%9.1259.699999813,353
10 Jan 20189.25-1.10-10.63%9.2510.35139,508
09 Jan 201810.35-0.25-2.36%10.2510.656,547
08 Jan 201810.60.000.00%10.2510.684,452
05 Jan 201810.60.000.00%10.2510.662,661
04 Jan 201810.60.000.00%10.2510.651,300
03 Jan 201810.6-0.40-3.64%10.511.24999957,929
02 Jan 201811+0.50+4.76%1011.75176,294
29 Dec 201710.50.000.00%10.510.87524,770
28 Dec 201710.50.000.00%10.510.753,289
27 Dec 201710.5+0.50+5.00%1011.75582,378
22 Dec 201710+0.88+9.59%9.12510120,802
21 Dec 20179.1250.000.00%9.1259.2544,981
20 Dec 20179.125+1.50+19.67%6.87500049.25333,970
19 Dec 20177.6249995+1.12+17.31%6.57.62499956,282,685
18 Dec 20176.5+2.25+52.94%4.56.5340,141
Download more One Media Historical Data

One Media (OMIP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week10.3510.357.58.94120140k43k-2.475-23.91%
1 Month811.756.87510.05380582k107k-0.125-1.56%
3 Months3.511.753.1257.561306M178k4.375125.00%
6 Months3.37511.752.57.054506M91k4.5133.33%
1 Year3.2511.7526.638706M51k4.625142.31%
3 Years11.7514.525.808106M29k-3.875-32.98%
5 Years81929.262006M33k-0.125-1.56%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180118 00:18:22