Shares Magazine
3.75p+0.00 (+0.00%)03 Nov 2025, 09:31
One Media Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2025 | 3.75p | 3.97p | 3.97p | 3.75p | 62 |
| Oct 31, 2025 | 3.75p | 3.90p | 3.55p | 3.75p | 90,700 |
| Oct 29, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 419 |
| Oct 28, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 10 |
| Oct 27, 2025 | 3.75p | 4.00p | 3.50p | 3.98p | 74,338 |
| Oct 23, 2025 | 4.00p | 4.00p | 3.50p | 3.75p | 100,009 |
| Oct 21, 2025 | 4.00p | 4.50p | 3.50p | 4.00p | 30 |
| Oct 17, 2025 | 3.85p | 4.50p | 4.20p | 4.00p | 44,800 |
| Oct 16, 2025 | 3.85p | 3.71p | 3.52p | 3.85p | 640 |
| Oct 15, 2025 | 3.85p | 4.16p | 3.99p | 3.85p | 12,024 |
| Oct 13, 2025 | 4.00p | 4.20p | 3.50p | 3.85p | 321 |
| Oct 9, 2025 | 4.00p | 4.45p | 4.45p | 4.00p | 112 |
| Oct 8, 2025 | 4.00p | 4.45p | 4.45p | 4.00p | 224 |
| Oct 7, 2025 | 4.00p | 4.45p | 3.71p | 4.00p | 338,161 |
| Oct 6, 2025 | 4.00p | 4.49p | 4.00p | 4.00p | 12,533 |
| Oct 2, 2025 | 4.00p | 4.49p | 3.71p | 4.00p | 145 |
| Sep 29, 2025 | 4.00p | 4.00p | 4.00p | 4.00p | 1,125 |
| Sep 25, 2025 | 4.00p | 3.71p | 3.71p | 4.00p | 75 |
| Sep 24, 2025 | 4.00p | 3.71p | 3.71p | 4.00p | 13,699 |
| Sep 23, 2025 | 4.00p | 4.49p | 4.49p | 4.00p | 6 |
| Sep 22, 2025 | 4.00p | 4.50p | 4.49p | 4.00p | 26 |
| Sep 19, 2025 | 4.25p | 4.50p | 4.00p | 4.00p | 103,704 |
| Sep 16, 2025 | 4.25p | 4.00p | 4.00p | 4.25p | 2,009 |
| Sep 12, 2025 | 4.25p | 4.50p | 3.50p | 4.25p | 629 |
| 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 |
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 |
|---|---|---|
| Itv PLC | 78.95 | 17.40 |
| Oxford Nanopore Technologies PLC | 140.00 | 4.87 |
| Jtc PLC | 1,358.00 | 4.62 |
| Wpp PLC | 279.10 | 3.79 |
| Anglo-Eastern Plantations PLC | 1,310.00 | 3.43 |
| Intercontinental Hotels Group PLC | 9,738.00 | 1.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| International Consolidated Airlines Group S.A. | 366.20 | -13.88 |
| Rightmove PLC | 573.60 | -13.59 |
| Baltic Classifieds Group PLC | 263.50 | -8.51 |
| Me Group International PLC | 175.00 | -8.47 |
| Trustpilot Group PLC | 182.60 | -7.87 |
| THG PLC | 43.10 | -5.73 |