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
  +0.00p +0.00% 10.375p 9.75p 11.00p 10.375p 10.375p 10.375p 0 08:08:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 2.3 0.3 0.4 27.3 9.06

One Media (OMIP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 201810.3750.000.00%10.37510.6250
20 Aug 201810.3750.000.00%10.2510.3750
17 Aug 201810.375+0.38+3.75%1010.3757,895
16 Aug 2018100.000.00%1010.2519,980
15 Aug 2018100.000.00%9.7510.250
14 Aug 2018100.000.00%9.75100
13 Aug 2018100.000.00%1010.3520,000
10 Aug 2018100.000.00%1010.2516,479
09 Aug 2018100.000.00%9.8510.2519,424
08 Aug 2018100.000.00%9.8510.250
07 Aug 2018100.000.00%9.751059,607
06 Aug 2018100.000.00%9.7510180,774
03 Aug 201810+0.25+2.56%9.751029,900
02 Aug 20189.750.000.00%9.59.750
01 Aug 20189.750.000.00%9.59.750
31 Jul 20189.750.000.00%9.759.7550,000
30 Jul 20189.750.000.00%9.759.750
27 Jul 20189.750.000.00%9.759.750
26 Jul 20189.750.000.00%9.7510.75285,950
25 Jul 20189.750.000.00%9.759.750
24 Jul 20189.750.000.00%9.259.7580,484
23 Jul 20189.750.000.00%9.459.752,458
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 Week1010.3751010.10628k20k14k0.3753.75%
1 Month9.7510.759.259.86878k286k70k0.6256.41%
3 Months11.251299.90492k286k58k-0.875-7.78%
6 Months914.758.1259.84061000652k75k1.37515.28%
1 Year3.12514.752.58.23099006M122k7.25232.00%
3 Years7.7514.7526.4928206M107k2.62533.87%
5 Years9.6251929.261456M96k0.757.79%
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:41 V: D:20180822 02:05:23