One Media iP Group PLC OMIP
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 4,550,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4,55 | %0,00 | GBp 4,40 | GBp 4,70 | GBp 4,40 | 400,38K |
| 2026-09-30 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,70 | GBp 4,42 | 24,34K |
| 2026-09-29 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,70 | GBp 4,42 | 70,77K |
| 2026-09-28 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,70 | GBp 4,40 | 21,58K |
| 2026-09-25 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,70 | GBp 4,70 | 106 |
| 2026-09-24 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,70 | GBp 4,41 | 59,26K |
| 2026-09-23 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,70 | GBp 4,42 | 124,00K |
| 2026-09-22 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,41 | GBp 4,41 | 56,70K |
| 2026-09-21 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,70 | GBp 4,40 | 459 |
| 2026-09-18 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,65 | GBp 4,65 | 1,90K |
| 2026-09-17 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,70 | GBp 4,41 | 99,24K |
| 2026-09-16 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,70 | GBp 4,40 | 527 |
| 2026-09-15 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,70 | GBp 4,70 | 698 |
| 2026-09-14 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,70 | GBp 4,41 | 85,00K |
| 2026-09-11 | GBp 4,55 | -%1,09 | GBp 4,60 | GBp 4,70 | GBp 4,45 | 367,44K |
| 2026-09-10 | GBp 4,60 | -%3,16 | GBp 4,75 | GBp 4,84 | GBp 4,50 | 171,31K |
| 2026-09-09 | GBp 4,75 | +%1,06 | GBp 4,70 | GBp 5,00 | GBp 4,68 | 66,65K |
| 2026-09-08 | GBp 4,70 | %0,00 | GBp 4,70 | GBp 5,00 | GBp 5,00 | 565 |
| 2026-09-07 | GBp 4,70 | %0,00 | GBp 4,70 | GBp 5,00 | GBp 4,40 | 635 |
| 2026-09-04 | GBp 4,70 | +%1,08 | GBp 4,65 | GBp 5,00 | GBp 4,30 | 1,08M |
| 2026-09-03 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-09-02 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-09-01 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-08-28 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,50 | GBp 4,50 | 263 |
| 2026-08-27 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-08-26 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 5,00 | GBp 4,55 | 1,10M |
| 2026-08-25 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,46 | GBp 4,30 | 16,57K |
| 2026-08-24 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 5,00 | GBp 4,30 | 126,35K |
| 2026-08-21 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,30 | GBp 4,30 | 50,00K |
| 2026-08-20 | GBp 4,65 | +%3,33 | GBp 4,65 | GBp 5,00 | GBp 4,30 | 55,68K |
| 2026-08-19 | GBp 4,50 | +%2,27 | GBp 4,65 | GBp 4,50 | GBp 4,42 | 151,00K |
| 2026-08-18 | GBp 4,40 | -%1,12 | GBp 4,55 | GBp 4,80 | GBp 4,20 | 682,86K |
| 2026-08-17 | GBp 4,45 | +%5,95 | GBp 4,65 | GBp 5,00 | GBp 4,17 | 182,42K |
| 2026-08-14 | GBp 4,20 | +%2,44 | GBp 4,55 | GBp 5,00 | GBp 4,10 | 1,11M |
| 2026-08-13 | GBp 4,10 | -%4,65 | GBp 4,30 | GBp 5,00 | GBp 4,10 | 232,53K |
| 2026-08-12 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,40 | GBp 4,10 | 3,95K |
| 2026-08-11 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,17 | GBp 4,17 | 433,33K |
| 2026-08-10 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,50 | GBp 4,10 | 115 |
| 2026-08-07 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,44 | GBp 4,44 | 62,95K |
| 2026-08-06 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,44 | GBp 4,44 | 22,43K |
| 2026-08-05 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,30 | GBp 4,30 | 0 |
| 2026-08-04 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,44 | GBp 4,11 | 10,45K |
| 2026-08-03 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,50 | GBp 4,49 | 336 |
| 2026-07-31 | GBp 4,30 | %0,00 | GBp 4,40 | GBp 4,50 | GBp 4,10 | 265,32K |
| 2026-07-30 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,49 | GBp 4,49 | 402 |
| 2026-07-29 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,12 | GBp 4,12 | 147 |
| 2026-07-28 | GBp 4,30 | +%1,18 | GBp 4,25 | GBp 4,50 | GBp 4,43 | 150,01K |
| 2026-07-27 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 56,21K |
| 2026-07-24 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,25 | GBp 4,25 | 0 |
| 2026-07-23 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,25 | GBp 4,25 | 0 |
| 2026-07-22 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,50 | 50 |
| 2026-07-21 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,25 | GBp 4,25 | 0 |
| 2026-07-20 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 299 |
| 2026-07-17 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,15 | GBp 4,15 | 50,00K |
| 2026-07-16 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,25 | GBp 4,25 | 0 |
| 2026-07-15 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,25 | GBp 4,25 | 0 |
| 2026-07-14 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 12,74K |
| 2026-07-13 | GBp 4,25 | -%1,16 | GBp 4,30 | GBp 4,50 | GBp 4,15 | 8,63K |
| 2026-07-10 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,25 | GBp 4,25 | 55,00K |
| 2026-07-09 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,10 | GBp 4,10 | 18 |
| 2026-07-08 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,10 | GBp 4,10 | 115 |
| 2026-07-07 | GBp 4,30 | +%3,61 | GBp 4,15 | GBp 4,50 | GBp 4,00 | 248 |
| 2026-07-06 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,30 | GBp 4,19 | 459 |
| 2026-07-03 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,30 | GBp 4,00 | 693 |
| 2026-07-02 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,15 | GBp 4,15 | 0 |
| 2026-07-01 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,32 | GBp 4,32 | 167 |
| 2026-06-30 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,00 | GBp 4,00 | 13,50K |
| 2026-06-29 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,30 | GBp 4,00 | 259,71K |
| 2026-06-26 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,30 | GBp 4,30 | 2,01K |
| 2026-06-25 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,15 | GBp 4,15 | 0 |
| 2026-06-24 | GBp 4,15 | -%2,35 | GBp 4,25 | GBp 4,49 | GBp 4,00 | 850,07K |
| 2026-06-23 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,49 | GBp 4,49 | 222 |
| 2026-06-22 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,25 | GBp 4,25 | 0 |
| 2026-06-19 | GBp 4,25 | %0,00 | GBp 4,50 | GBp 4,00 | GBp 4,00 | 48 |
| 2026-06-18 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,39 | GBp 4,39 | 30 |
| 2026-06-17 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,25 | GBp 4,25 | 0 |
| 2026-06-16 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 776 |
| 2026-06-15 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,00 | GBp 4,00 | 110 |
| 2026-06-12 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,00 | GBp 4,00 | 89 |
| 2026-06-11 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 148,03K |
| 2026-06-10 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,16 | GBp 4,16 | 14,85K |
| 2026-06-09 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 157,52K |
| 2026-06-08 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,25 | GBp 4,25 | 0 |
| 2026-06-05 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,50 | GBp 4,00 | 70,11K |
| 2026-06-04 | GBp 4,25 | %0,00 | GBp 4,25 | GBp 4,00 | GBp 4,00 | 1,11K |
| 2026-06-03 | GBp 4,25 | -%7,61 | GBp 4,60 | GBp 4,50 | GBp 4,00 | 1,12M |
| 2026-06-02 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,70 | GBp 4,70 | 651 |
| 2026-06-01 | GBp 4,60 | +%5,75 | GBp 4,35 | GBp 4,70 | GBp 4,50 | 383,23K |
| 2026-05-29 | GBp 4,35 | +%1,16 | GBp 4,30 | GBp 4,50 | GBp 4,20 | 126,79K |
| 2026-05-28 | GBp 4,30 | %0,00 | GBp 4,30 | GBp 4,40 | GBp 4,30 | 100,03K |