1pm (OPM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 1pm

Date Open High Low Close* Volume
29/10/2009 27.73p 28.30p 26.31p 27.02p 39030
28/10/2009 26.31p 29.87p 27.02p 27.73p 68532
27/10/2009 29.16p 31.29p 24.89p 26.31p 66331
26/10/2009 30.58p 30.86p 28.44p 29.16p 21002
23/10/2009 31.29p 32.00p 30.58p 30.58p 18908
22/10/2009 31.29p 32.71p 30.58p 31.29p 46661
21/10/2009 27.73p 34.13p 27.73p 31.29p 137740
20/10/2009 28.44p 29.87p 27.02p 27.73p 42803
19/10/2009 29.16p 32.00p 27.73p 28.44p 101088
16/10/2009 36.27p 32.71p 24.89p 30.58p 202833
15/10/2009 36.98p 36.98p 32.71p 36.27p 22781
14/10/2009 36.98p 38.12p 34.28p 36.98p 26163
13/10/2009 35.56p 38.12p 34.13p 36.98p 55960
12/10/2009 38.40p 36.27p 32.71p 35.56p 15229
09/10/2009 38.40p 38.40p 37.40p 38.40p 3958
08/10/2009 39.82p 39.82p 38.40p 38.40p 22923
07/10/2009 39.82p 39.82p 37.69p 39.82p 48294
06/10/2009 39.82p 40.53p 39.11p 39.82p 53863
05/10/2009 41.24p 47.65p 39.54p 39.82p 151080
02/10/2009 38.40p 49.78p 39.82p 41.24p 167422
01/10/2009 34.13p 43.81p 33.14p 38.40p 84706
30/09/2009 36.98p 35.84p 31.29p 34.13p 43537
29/09/2009 36.27p 38.40p 36.12p 36.98p 20319
28/09/2009 36.27p 39.11p 34.13p 36.27p 14487
25/09/2009 36.27p 38.68p 32.71p 36.27p 98434
24/09/2009 35.56p 36.98p 34.84p 36.27p 45382
23/09/2009 35.56p 41.24p 34.84p 35.56p 268523
22/09/2009 37.69p 40.53p 34.99p 35.56p 124585
21/09/2009 36.27p 44.09p 37.55p 37.69p 202577

*Close Price adjusted for both dividends and splits