| 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 |
| |
0.125 |
1.85% |
6.875 |
6.50 |
7.25 |
7.125 |
6.50 |
6.75 |
1,339,112 |
15:29:36 |
| Industry Sector |
Turnover (m) |
Profit (m) |
EPS - Basic |
PE Ratio |
Market Cap (m) |
| Media |
3.5 |
0.5 |
0.3 |
20.2 |
14 |
One Media Ip (OMIP) 1 Month Share Price History
| Date |
Share Price |
Share Price Change |
Share Price % Change |
Low Price |
High Price |
Shares Traded |
| 14 Jan 2021 | 6.75 | 0.15 | 2.27% | 6.50 | 7.375 | 1,552,384 |
| 13 Jan 2021 | 6.60 | 0.35 | 5.6% | 6.25 | 6.60 | 338,063 |
| 12 Jan 2021 | 6.25 | 0.00 | 0.0% | 6.25 | 6.25 | 135,304 |
| 11 Jan 2021 | 6.25 | 0.00 | 0.0% | 5.975 | 6.25 | 271,130 |
| 08 Jan 2021 | 6.25 | 0.05 | 0.81% | 6.25 | 6.525 | 613,398 |
| 07 Jan 2021 | 6.20 | -0.05 | -0.8% | 5.95 | 6.25 | 136,809 |
| 06 Jan 2021 | 6.25 | 0.40 | 6.84% | 5.85 | 6.25 | 1,419,855 |
| 05 Jan 2021 | 5.85 | -0.15 | -2.5% | 5.825 | 6.00 | 116,654 |
| 04 Jan 2021 | 6.00 | 0.00 | 0.0% | 5.85 | 6.00 | 52,052 |
| 31 Dec 2020 | 6.00 | 0.00 | 0.0% | 5.825 | 6.00 | 190,000 |
| 30 Dec 2020 | 6.00 | 0.00 | 0.0% | 5.825 | 6.00 | 63,109 |
| 29 Dec 2020 | 6.00 | 0.00 | 0.0% | 5.825 | 6.00 | 268,614 |
| 24 Dec 2020 | 6.00 | 0.00 | 0.0% | 5.825 | 6.00 | 10,000 |
| 23 Dec 2020 | 6.00 | 0.00 | 0.0% | 5.825 | 6.15 | 39,392 |
| 22 Dec 2020 | 6.00 | 0.00 | 0.0% | 6.00 | 6.00 | 75,636 |
| 21 Dec 2020 | 6.00 | 0.00 | 0.0% | 6.00 | 6.00 | 24,491 |
| 18 Dec 2020 | 6.00 | 0.00 | 0.0% | 5.90 | 6.00 | 140,101 |
| 17 Dec 2020 | 6.00 | 0.00 | 0.0% | 6.00 | 6.00 | 212 |
| 16 Dec 2020 | 6.00 | -0.05 | -0.83% | 6.00 | 6.05 | 12,000 |
| 15 Dec 2020 | 6.05 | 0.00 | 0.0% | 6.05 | 6.05 | 0.00 |
One Media Ip Group Plc (OMIP) Historical Summary
| Period † |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 6.25 | 7.375 | 5.975 | 6.56 | 582,056 | 0.625 | 10.0% |
| 1 Month | 6.00 | 7.375 | 5.825 | 6.36 | 320,411 | 0.875 | 14.58% |
| 3 Months | 6.00 | 7.375 | 5.525 | 6.15 | 330,878 | 0.875 | 14.58% |
| 6 Months | 7.50 | 8.00 | 5.525 | 6.61 | 341,228 | -0.625 | -8.33% |
| 1 Year | 5.50 | 8.375 | 4.10 | 6.47 | 301,740 | 1.38 | 25.0% |
| 3 Years | 9.125 | 14.75 | 3.15 | 6.48 | 197,633 | -2.25 | -24.66% |
| 5 Years | 6.75 | 14.75 | 2.00 | 6.30 | 183,394 | 0.125 | 1.85% |
PLUS1
