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
  +1.00p +9.76% 11.25p 11.00p 11.50p 11.25p 10.25p 10.25p 222,956 12:04:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Media 2.3 0.3 0.4 29.6 9.83

One Media (OMIP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 201811.25+1.00+9.76%10.2511.25222,956
24 May 201810.25+0.15+1.49%10.110.60
23 May 201810.10.000.00%10.110.70
22 May 201810.1-1.40-12.17%9.2512267,098
21 May 201811.5-1.00-8.00%11.512.559,825
18 May 201812.50.000.00%12.51319,703
17 May 201812.50.000.00%12.5131,000
16 May 201812.5+3.63+40.85%8.7514.75651,936
15 May 20188.875+0.05+0.57%8.758.87590,000
14 May 20188.8250.000.00%8.8258.90
11 May 20188.825+0.20+2.32%8.59185,000
10 May 20188.6250.000.00%8.6259.12513,116
09 May 20188.6250.000.00%8.6258.750
08 May 20188.6250.000.00%8.591,611
04 May 20188.6250.000.00%8.58.62515,001
03 May 20188.6250.000.00%8.590
02 May 20188.6250.000.00%8.6258.750
01 May 20188.6250.000.00%8.6258.754,958
30 Apr 20188.6250.000.00%8.58.6250
27 Apr 20188.6250.000.00%8.6258.750
26 Apr 20188.6250.000.00%8.6259.1250
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 Week12.5139.2510.478120k267k116k-1.25-10.00%
1 Month8.62514.758.511.09351000652k119k2.62530.43%
3 Months9.62514.758.1259.73901000652k88k1.62516.88%
6 Months4.514.754.198.438210006M164k6.75150.00%
1 Year3.12514.752.257.59249006M131k8.125260.00%
3 Years9.514.7526.201556M109k1.7518.42%
5 Years91929.247956M99k2.2525.00%
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:43 V: D:20180526 19:55:20