Shares Magazine
4.50p+0.25 (+5.88%)12 Sep 2025, 12:12
One Media Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2025 | 4.25p | 4.50p | 4.50p | 4.25p | 14 |
| Sep 5, 2025 | 4.25p | 4.15p | 4.05p | 4.25p | 120,000 |
| Sep 4, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 289 |
| Sep 3, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 1,090 |
| Sep 2, 2025 | 4.25p | 4.50p | 4.50p | 4.25p | 55 |
| Aug 29, 2025 | 4.25p | 4.07p | 4.07p | 4.25p | 20,719 |
| Aug 28, 2025 | 4.25p | 4.50p | 4.00p | 4.25p | 95 |
| Aug 27, 2025 | 4.25p | 4.07p | 4.07p | 4.25p | 4,666 |
| Aug 20, 2025 | 4.25p | 4.15p | 4.15p | 4.25p | 48,096 |
| Aug 15, 2025 | 4.25p | 4.50p | 4.50p | 4.25p | 21 |
| Aug 14, 2025 | 4.25p | 4.06p | 4.06p | 4.25p | 250,000 |
| Aug 13, 2025 | 4.25p | 4.17p | 4.17p | 4.25p | 100,289 |
| Aug 12, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 800,024 |
| Aug 11, 2025 | 4.25p | 4.20p | 4.00p | 4.25p | 2,216,793 |
| Aug 8, 2025 | 4.25p | 4.15p | 4.15p | 4.25p | 135,974 |
| Aug 7, 2025 | 4.25p | 4.05p | 4.05p | 4.25p | 130,621 |
| Aug 6, 2025 | 4.25p | 4.20p | 4.05p | 4.25p | 34,924 |
| Aug 5, 2025 | 4.25p | 4.20p | 4.20p | 4.25p | 100,000 |
| 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 |
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 |
|---|---|---|
| Hochschild Mining PLC | 344.84 | 4.31 |
| Glencore PLC | 308.65 | 3.37 |
| Trainline PLC | 301.20 | 3.22 |
| Beazley PLC | 817.00 | 3.16 |
| Hiscox LTD | 1,321.00 | 2.80 |
| Antofagasta PLC | 2,257.00 | 2.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 261.70 | -12.77 |
| Playtech PLC | 392.00 | -4.85 |
| Burberry Group PLC | 1,100.50 | -3.42 |
| Rs Group PLC | 568.00 | -2.24 |
| Ip Group PLC | 57.00 | -2.23 |
| Travis Perkins PLC | 568.00 | -2.07 |