| 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% |
8.75 |
8.50 |
9.00 |
8.75 |
8.75 |
8.75 |
0.00 |
08:00:00 |
| Industry Sector |
Turnover (m) |
Profit (m) |
EPS - Basic |
PE Ratio |
Market Cap (m) |
| Media |
4.0 |
0.7 |
0.4 |
20.8 |
19 |
One Media Ip (OMIP) 1 Month Share Price History
| Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
| 30 Jul 2021 | 8.75 | 0.00 | 0.0% | 8.75 | 8.75 | 0.00 |
| 29 Jul 2021 | 8.75 | 0.00 | 0.0% | 8.75 | 8.75 | 54,023 |
| 28 Jul 2021 | 8.75 | 0.50 | 6.06% | 8.125 | 8.75 | 19,050 |
| 27 Jul 2021 | 8.25 | 0.00 | 0.0% | 8.00 | 8.50 | 81,079 |
| 26 Jul 2021 | 8.25 | 0.00 | 0.0% | 8.25 | 8.70 | 88,555 |
| 23 Jul 2021 | 8.25 | 0.25 | 3.13% | 8.00 | 8.25 | 39,346 |
| 22 Jul 2021 | 8.00 | 0.00 | 0.0% | 8.00 | 8.00 | 15,323 |
| 21 Jul 2021 | 8.00 | 0.00 | 0.0% | 8.00 | 8.00 | 149,920 |
| 20 Jul 2021 | 8.00 | -0.88 | -9.86% | 7.75 | 9.00 | 1,594,802 |
| 19 Jul 2021 | 8.875 | -0.25 | -2.74% | 8.875 | 9.125 | 129,963 |
| 16 Jul 2021 | 9.125 | 0.00 | 0.0% | 9.125 | 9.125 | 12,717 |
| 15 Jul 2021 | 9.125 | 0.00 | 0.0% | 9.125 | 9.125 | 0.00 |
| 14 Jul 2021 | 9.125 | 0.00 | 0.0% | 9.125 | 9.125 | 32,915 |
| 13 Jul 2021 | 9.125 | 0.30 | 3.4% | 8.825 | 9.25 | 289,186 |
| 12 Jul 2021 | 8.825 | 0.00 | 0.0% | 8.825 | 8.825 | 110,503 |
| 09 Jul 2021 | 8.825 | 0.00 | 0.0% | 8.825 | 8.825 | 12,955 |
| 08 Jul 2021 | 8.825 | 0.00 | 0.0% | 8.825 | 8.825 | 1,003 |
| 07 Jul 2021 | 8.825 | -0.05 | -0.56% | 8.775 | 8.875 | 302,601 |
| 06 Jul 2021 | 8.875 | 0.38 | 4.41% | 8.50 | 8.875 | 197,527 |
| 05 Jul 2021 | 8.50 | 0.00 | 0.0% | 8.50 | 8.50 | 145,742 |
| 02 Jul 2021 | 8.50 | 0.00 | 0.0% | 8.50 | 8.50 | 572 |
| 01 Jul 2021 | 8.50 | 0.00 | 0.0% | 8.50 | 8.50 | 472 |
One Media Ip Group Plc (OMIP) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 8.00 | 8.75 | 8.00 | 8.38 | 56,411 | 0.75 | 9.38% |
| 1 Month | 8.50 | 9.25 | 7.75 | 8.36 | 172,515 | 0.25 | 2.94% |
| 3 Months | 8.125 | 9.25 | 7.125 | 8.25 | 141,988 | 0.625 | 7.69% |
| 6 Months | 7.00 | 9.25 | 6.65 | 7.73 | 251,997 | 1.75 | 25.0% |
| 1 Year | 8.00 | 9.25 | 5.525 | 7.09 | 317,809 | 0.75 | 9.38% |
| 3 Years | 9.75 | 10.625 | 3.15 | 6.69 | 243,954 | -1.00 | -10.26% |
| 5 Years | 3.625 | 14.75 | 2.00 | 6.74 | 209,514 | 5.13 | 141.38% |
PLUS1
