OMIPOne Media Ip Group Plc01/16/2018
LAST:

 8.125
CHANGE:
 0.13
OPEN:
8.000
HIGH:
8.125
ASK:
3.635
VOLUME:
28,876
CHANGE(%):
1.52
PREV:
8.250
LOW:
8.000
BID:
3.615
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/16/188.0008.1258.0008.12528,8760
01/15/188.7508.8007.8428.25031,7690
01/12/189.1259.1259.1259.12500
01/11/189.1259.3409.0009.12513,3530
01/10/1810.20010.2008.9179.250139,5080
01/09/1810.44710.44710.24010.35056,5470
01/08/1810.44710.60010.44710.60084,4520
01/05/1810.51510.6009.99210.60062,6610
01/04/1810.59510.60010.20010.60051,3000
01/03/1810.50010.64710.26510.60057,9290
FUNDAMENTALS
Sector:
Industry:
52wk range:2.00 - 12.00
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,224-370.51
DJI25,793-100.04
SP5002,776-100.35
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,337-30.22
BDI1,200494.26
HSI28,5943491.23