| Share Name |
Share Symbol |
Market |
Type |
Share ISIN |
Share Description |
| One Media Ip Group Plc |
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 |
| |
0.00 |
0.0% |
6.75 |
6.50 |
7.00 |
6.75 |
6.75 |
6.75 |
0.00 |
08:00:00 |
| Industry Sector |
Turnover (m) |
Profit (m) |
EPS - Basic |
PE Ratio |
Market Cap (m) |
| Media |
3.5 |
0.5 |
0.3 |
19.9 |
9 |
One Media Ip (OMIP) 1 Month Share Price History
| Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
| 02 Jun 2020 | 6.75 | -0.38 | -5.26% | 6.75 | 7.125 | 666,595 |
| 01 Jun 2020 | 7.125 | -0.08 | -1.04% | 7.125 | 7.20 | 258,318 |
| 29 May 2020 | 7.20 | 0.00 | 0.0% | 7.20 | 7.20 | 0.00 |
| 28 May 2020 | 7.20 | 0.00 | 0.0% | 7.20 | 7.20 | 0.00 |
| 27 May 2020 | 7.20 | 0.00 | 0.0% | 7.20 | 7.20 | 100,000 |
| 26 May 2020 | 7.20 | 0.00 | 0.0% | 7.20 | 7.20 | 69,946 |
| 22 May 2020 | 7.20 | 0.33 | 4.73% | 6.875 | 7.20 | 158,027 |
| 21 May 2020 | 6.875 | 0.13 | 1.85% | 6.75 | 6.875 | 0.00 |
| 20 May 2020 | 6.75 | 0.00 | 0.0% | 6.75 | 6.75 | 7,199 |
| 19 May 2020 | 6.75 | 0.38 | 5.88% | 6.625 | 6.75 | 307,957 |
| 18 May 2020 | 6.375 | 0.00 | 0.0% | 6.375 | 6.375 | 0.00 |
| 15 May 2020 | 6.375 | 0.00 | 0.0% | 6.375 | 6.375 | 0.00 |
| 14 May 2020 | 6.375 | 0.00 | 0.0% | 6.375 | 6.375 | 0.00 |
| 13 May 2020 | 6.375 | 0.00 | 0.0% | 6.375 | 6.375 | 0.00 |
| 12 May 2020 | 6.375 | 0.00 | 0.0% | 6.375 | 6.375 | 1,000 |
| 11 May 2020 | 6.375 | 0.00 | 0.0% | 6.375 | 6.375 | 2,000 |
| 07 May 2020 | 6.375 | -0.38 | -5.56% | 6.375 | 6.75 | 662,038 |
| 06 May 2020 | 6.75 | 0.75 | 12.5% | 6.125 | 6.75 | 4,402,371 |
| 05 May 2020 | 6.00 | 0.25 | 4.35% | 5.75 | 6.00 | 1,575,000 |
| 04 May 2020 | 5.75 | 0.00 | 0.0% | 5.75 | 5.75 | 575,317 |
One Media Ip Group Plc (OMIP) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 7.20 | 7.20 | 6.75 | 6.89 | 341,638 | -0.45 | -6.25% |
| 1 Month | 6.125 | 7.20 | 6.125 | 6.75 | 603,223 | 0.625 | 10.2% |
| 3 Months | 5.50 | 7.20 | 4.10 | 6.15 | 362,308 | 1.25 | 22.73% |
| 6 Months | 5.30 | 7.20 | 4.10 | 5.96 | 279,042 | 1.45 | 27.36% |
| 1 Year | 5.50 | 7.25 | 3.15 | 5.81 | 269,427 | 1.25 | 22.73% |
| 3 Years | 3.375 | 14.75 | 2.50 | 6.44 | 159,716 | 3.38 | 100.0% |
| 5 Years | 9.50 | 14.75 | 2.00 | 6.09 | 142,918 | -2.75 | -28.95% |
PLUS1
