Shares Magazine
4.25p+0.00 (+0.00%)04 Aug 2025, 11:13
One Media Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 4, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 250,000 |
| Aug 1, 2025 | 4.25p | 4.50p | 4.05p | 4.25p | 38,451 |
| Jul 31, 2025 | 4.25p | 4.39p | 4.05p | 4.25p | 150,089 |
| Jul 30, 2025 | 4.15p | 4.22p | 3.92p | 4.15p | 54,312 |
| Jul 29, 2025 | 4.25p | 4.30p | 4.00p | 4.15p | 200,024 |
| Jul 28, 2025 | 4.25p | 4.06p | 4.00p | 4.25p | 526 |
| Jul 25, 2025 | 4.25p | 4.50p | 4.05p | 4.25p | 19,800 |
| Jul 24, 2025 | 4.25p | 4.50p | 4.06p | 4.25p | 150,245 |
| Jul 16, 2025 | 4.25p | 4.50p | 4.50p | 4.25p | 10 |
| Jul 15, 2025 | 4.35p | 4.21p | 4.21p | 4.35p | 11,904 |
| Jul 14, 2025 | 4.35p | 4.23p | 4.20p | 4.35p | 125,463 |
| Jul 8, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 100,353 |
| Jul 7, 2025 | 4.35p | 4.23p | 4.23p | 4.35p | 95 |
| Jul 4, 2025 | 4.10p | 4.40p | 4.20p | 4.35p | 200,059 |
| Jul 3, 2025 | 4.00p | 4.20p | 4.20p | 4.10p | 261 |
| Jul 2, 2025 | 3.85p | 4.20p | 3.70p | 4.00p | 301,302 |
| Jul 1, 2025 | 3.85p | 3.75p | 3.75p | 3.85p | 50,000 |
| Jun 30, 2025 | 3.85p | 4.10p | 4.10p | 3.85p | 59,757 |
| Jun 25, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 77 |
| Jun 24, 2025 | 3.85p | 3.77p | 3.77p | 3.85p | 14,688 |
| Jun 20, 2025 | 3.85p | 3.77p | 3.60p | 3.85p | 758,284 |
| Jun 19, 2025 | 3.85p | 4.20p | 4.12p | 3.85p | 73,030 |
| Jun 16, 2025 | 3.85p | 4.20p | 3.50p | 3.85p | 1,623 |
| Jun 13, 2025 | 3.85p | 3.50p | 3.50p | 3.85p | 59 |
| Jun 11, 2025 | 3.85p | 4.20p | 3.50p | 3.85p | 30,067 |
| Jun 10, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 41 |
| Jun 6, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 11 |
| Jun 5, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 153 |
| Jun 3, 2025 | 3.85p | 4.08p | 3.67p | 3.85p | 51,904 |
| Jun 2, 2025 | 3.85p | 4.20p | 4.08p | 3.85p | 58,882 |
| May 30, 2025 | 3.85p | 4.20p | 4.08p | 3.85p | 2,412 |
| May 28, 2025 | 3.85p | 4.00p | 4.00p | 3.85p | 150,000 |
| May 27, 2025 | 3.85p | 3.60p | 3.60p | 3.85p | 22,745 |
| May 20, 2025 | 3.85p | 3.57p | 3.57p | 3.85p | 6,944 |
| May 14, 2025 | 3.85p | 3.61p | 3.61p | 3.85p | 27,793 |
| May 8, 2025 | 3.85p | 4.20p | 4.20p | 3.85p | 238 |
| May 7, 2025 | 3.85p | 4.09p | 3.60p | 3.85p | 21,719 |
| May 6, 2025 | 3.75p | 4.00p | 3.71p | 3.85p | 123,044 |
| May 1, 2025 | 3.75p | 4.00p | 3.58p | 3.75p | 4,776 |
| Apr 29, 2025 | 3.75p | 3.58p | 3.52p | 3.75p | 4,208 |
| Apr 28, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 125 |
| Apr 25, 2025 | 3.75p | 4.06p | 4.06p | 3.75p | 6,000 |
| Apr 23, 2025 | 3.75p | 3.98p | 3.70p | 3.70p | 400,423 |
| Apr 17, 2025 | 3.75p | 3.65p | 3.65p | 3.75p | 100,000 |
| Apr 16, 2025 | 3.75p | 3.65p | 3.65p | 3.75p | 99,999 |
| Apr 15, 2025 | 3.90p | 3.80p | 3.65p | 3.75p | 36,228 |
| Apr 10, 2025 | 4.05p | 4.10p | 3.80p | 3.90p | 891,546 |
| Apr 9, 2025 | 4.15p | 4.18p | 3.60p | 4.05p | 465,417 |
| Apr 8, 2025 | 4.15p | 4.00p | 4.00p | 4.15p | 177,337 |
| Apr 7, 2025 | 4.15p | 4.29p | 4.29p | 4.15p | 256 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 491.40 | 23.53 |
| Lloyds Banking Group PLC | 82.56 | 9.00 |
| Aston Martin Lagonda Global Holdings PLC | 71.60 | 6.79 |
| Watches Of Switzerland Group PLC | 346.20 | 5.94 |
| Ocado Group PLC | 349.10 | 5.56 |
| 4Imprint Group PLC | 3,735.00 | 5.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 376.00 | -21.67 |
| Senior PLC | 187.20 | -3.51 |
| Haleon PLC | 355.80 | -2.63 |
| Inchcape PLC | 672.00 | -2.04 |
| Rentokil Initial PLC | 354.30 | -2.02 |
| Pantheon Infrastructure PLC | 102.00 | -1.92 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.