1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/02/2020 29.50p 29.55p 28.00p 28.50p 290427
12/02/2020 29.50p 29.60p 29.25p 29.50p 36291
11/02/2020 29.50p 29.84p 29.00p 29.50p 234151
10/02/2020 29.50p 29.80p 29.15p 29.50p 75946
07/02/2020 28.25p 29.84p 28.25p 29.50p 278558
06/02/2020 27.25p 28.38p 27.02p 28.25p 1466291
05/02/2020 27.25p 27.50p 27.25p 27.25p 294805
04/02/2020 28.15p 28.30p 27.16p 27.50p 352842
03/02/2020 28.25p 28.29p 28.01p 28.25p 26891
31/01/2020 28.25p 28.40p 28.19p 28.25p 61019
30/01/2020 30.25p 30.25p 28.00p 28.25p 335991
29/01/2020 30.75p 30.80p 30.00p 30.25p 35718
28/01/2020 31.25p 31.25p 31.01p 31.25p 43222
27/01/2020 32.50p 32.50p 31.00p 31.25p 83672
24/01/2020 32.75p 32.78p 32.19p 32.50p 36668
23/01/2020 32.85p 33.00p 32.70p 32.75p 401309
22/01/2020 32.75p 33.00p 32.72p 32.85p 25883
21/01/2020 32.75p 32.87p 32.60p 32.75p 6293
20/01/2020 33.25p 33.25p 32.60p 32.75p 153195
17/01/2020 32.75p 33.25p 32.50p 33.25p 604923
16/01/2020 33.25p 33.67p 32.60p 33.25p 194605
15/01/2020 36.50p 37.00p 32.35p 33.75p 1543665
14/01/2020 37.50p 37.70p 37.15p 37.50p 94768
13/01/2020 37.50p 37.74p 37.20p 37.50p 79193
10/01/2020 37.50p 37.63p 37.27p 37.50p 66226
09/01/2020 36.50p 37.70p 36.50p 37.50p 70628
08/01/2020 35.75p 37.70p 35.75p 36.50p 315285
07/01/2020 35.00p 36.00p 35.00p 35.75p 264300
06/01/2020 35.00p 35.64p 34.36p 35.00p 67711
03/01/2020 34.50p 35.68p 34.15p 35.00p 41584
02/01/2020 34.50p 35.00p 34.05p 34.50p 157127
31/12/2019 35.00p 35.10p 34.09p 34.50p 56659
30/12/2019 35.00p 35.16p 34.10p 35.00p 50467
27/12/2019 35.00p 35.16p 34.04p 35.00p 48128
24/12/2019 35.00p 35.25p 34.32p 35.00p 11000
23/12/2019 35.00p 35.10p 34.00p 35.00p 131025
20/12/2019 35.00p 35.25p 34.00p 35.00p 55814
19/12/2019 33.75p 35.36p 33.75p 35.00p 146327
18/12/2019 34.50p 35.00p 33.55p 33.75p 53997
17/12/2019 34.50p 34.90p 34.22p 34.50p 16575
16/12/2019 35.00p 35.30p 34.18p 34.50p 95617
13/12/2019 33.50p 36.00p 33.50p 35.00p 238060
12/12/2019 34.00p 34.00p 33.50p 33.50p 29353
11/12/2019 34.25p 34.25p 33.50p 34.00p 51189
10/12/2019 34.50p 34.50p 33.70p 34.25p 144911
09/12/2019 34.25p 34.50p 34.00p 34.50p 117810
06/12/2019 34.25p 34.25p 34.25p 34.25p 0
05/12/2019 34.25p 34.25p 34.25p 34.25p 4070
04/12/2019 34.25p 34.30p 34.00p 34.25p 15590
03/12/2019 34.25p 34.40p 34.01p 34.25p 85000
02/12/2019 34.25p 34.45p 34.05p 34.25p 65968
29/11/2019 34.25p 34.44p 34.00p 34.25p 25784
28/11/2019 34.50p 34.58p 34.00p 34.25p 53924
27/11/2019 33.25p 34.70p 33.25p 34.50p 166866
26/11/2019 34.00p 34.00p 32.66p 33.25p 170024
25/11/2019 32.50p 32.98p 32.26p 32.50p 61983
22/11/2019 32.50p 32.95p 32.40p 32.50p 16195
21/11/2019 32.50p 32.50p 32.26p 32.50p 6050
20/11/2019 32.50p 33.00p 32.00p 32.50p 43752
19/11/2019 32.25p 32.82p 32.25p 32.50p 105000
18/11/2019 32.50p 32.63p 31.65p 32.00p 69071
15/11/2019 32.50p 32.70p 31.70p 32.50p 62684
14/11/2019 33.25p 33.75p 30.61p 32.50p 327263
13/11/2019 31.25p 34.08p 31.25p 33.25p 377188
12/11/2019 30.00p 31.63p 30.00p 31.25p 306725
11/11/2019 29.25p 30.40p 29.08p 30.00p 264376
08/11/2019 28.75p 29.50p 28.66p 29.25p 258998
07/11/2019 29.00p 29.24p 28.75p 28.75p 579000
06/11/2019 29.00p 29.48p 28.76p 29.00p 71490
05/11/2019 28.75p 29.25p 28.72p 29.00p 44426
04/11/2019 29.25p 29.45p 28.68p 28.75p 174441
01/11/2019 29.50p 29.50p 29.00p 29.25p 74750
31/10/2019 29.50p 29.50p 29.08p 29.50p 38464
30/10/2019 29.50p 29.50p 29.14p 29.50p 25022
29/10/2019 29.75p 29.78p 29.18p 29.50p 91941
28/10/2019 29.75p 29.75p 29.57p 29.75p 39635
25/10/2019 30.00p 30.00p 29.50p 30.00p 102500
24/10/2019 30.00p 30.48p 29.50p 30.00p 172148
23/10/2019 30.25p 30.70p 29.75p 30.00p 57577
22/10/2019 29.50p 30.75p 29.15p 30.25p 233110
21/10/2019 29.50p 29.96p 29.15p 29.50p 125685
18/10/2019 29.75p 29.75p 28.50p 29.00p 596924
17/10/2019 30.25p 30.25p 29.50p 29.75p 37423
16/10/2019 30.75p 30.95p 30.00p 30.25p 166166
15/10/2019 29.25p 31.00p 29.25p 30.75p 334309
14/10/2019 29.25p 29.97p 29.14p 29.25p 393054
11/10/2019 29.50p 29.50p 28.73p 29.00p 271725
10/10/2019 29.50p 29.65p 29.00p 29.50p 306788
09/10/2019 27.75p 29.50p 27.00p 29.50p 286061
08/10/2019 28.00p 28.01p 27.40p 27.75p 31133
07/10/2019 28.00p 28.00p 27.40p 28.00p 37766
04/10/2019 28.00p 28.10p 27.40p 28.00p 114045
03/10/2019 28.50p 29.00p 27.00p 28.00p 176946
02/10/2019 28.50p 28.50p 28.00p 28.50p 25181
01/10/2019 28.50p 28.95p 28.22p 28.50p 7854
30/09/2019 28.50p 28.50p 28.45p 28.50p 32235
27/09/2019 29.10p 29.47p 28.26p 28.50p 204751
26/09/2019 29.50p 29.50p 29.00p 29.10p 125674
25/09/2019 31.00p 33.00p 30.10p 30.10p 297146
24/09/2019 30.75p 30.81p 30.00p 30.25p 61012
23/09/2019 31.00p 31.00p 30.12p 30.75p 38319
20/09/2019 30.75p 30.95p 30.00p 30.75p 87938
19/09/2019 31.00p 31.00p 30.00p 30.75p 404414
18/09/2019 31.50p 31.80p 30.50p 31.00p 95420
17/09/2019 31.00p 31.50p 31.00p 31.50p 168128
16/09/2019 31.00p 31.29p 30.15p 31.00p 22808
13/09/2019 31.00p 31.45p 30.15p 31.00p 39062
12/09/2019 30.50p 31.70p 30.50p 31.00p 227327
11/09/2019 29.00p 31.00p 29.00p 30.50p 244396
10/09/2019 28.75p 29.49p 28.75p 29.00p 49194
09/09/2019 28.75p 29.32p 28.12p 28.75p 76632
06/09/2019 26.75p 28.90p 26.75p 28.50p 243455
05/09/2019 26.25p 26.75p 25.89p 26.75p 112634
04/09/2019 26.25p 26.75p 25.50p 26.25p 322660
03/09/2019 26.25p 26.90p 25.87p 26.25p 38257
02/09/2019 25.75p 26.50p 25.50p 26.25p 126599
30/08/2019 25.75p 26.25p 25.00p 25.75p 241897
29/08/2019 26.50p 26.84p 25.50p 25.75p 130521
28/08/2019 26.50p 26.95p 26.07p 26.50p 108096
27/08/2019 26.50p 27.00p 26.00p 26.50p 131772
23/08/2019 25.75p 26.95p 25.75p 26.50p 116247
22/08/2019 25.00p 26.00p 25.00p 25.75p 96042
21/08/2019 24.90p 25.45p 24.67p 25.00p 220477
20/08/2019 24.90p 25.14p 24.60p 24.90p 57273
19/08/2019 24.50p 25.70p 24.50p 24.90p 126129
16/08/2019 23.75p 25.00p 23.53p 24.50p 180344
15/08/2019 23.75p 23.88p 23.12p 23.75p 300613
14/08/2019 24.25p 24.38p 23.51p 23.75p 108130
13/08/2019 25.50p 25.50p 24.00p 24.25p 352312
12/08/2019 26.00p 26.05p 25.00p 25.50p 1305174
09/08/2019 26.00p 26.11p 25.50p 26.00p 311642
08/08/2019 26.50p 26.50p 26.00p 26.00p 47365
07/08/2019 26.50p 26.50p 26.36p 26.50p 25402
06/08/2019 26.50p 26.85p 26.16p 26.50p 85211
05/08/2019 27.00p 27.00p 26.20p 26.50p 144726
02/08/2019 27.00p 27.25p 26.85p 27.00p 69059
01/08/2019 27.50p 27.50p 26.66p 27.00p 187310
31/07/2019 27.50p 27.80p 26.50p 27.50p 111649
30/07/2019 27.75p 27.80p 27.03p 27.50p 90117
29/07/2019 27.00p 27.98p 27.00p 27.75p 176747
26/07/2019 27.00p 27.45p 27.00p 27.00p 150301
25/07/2019 27.50p 27.50p 26.55p 27.00p 231553
24/07/2019 27.50p 27.77p 27.05p 27.50p 121943
23/07/2019 26.75p 27.70p 26.65p 27.50p 65912
22/07/2019 28.35p 28.35p 25.50p 26.75p 788331
19/07/2019 27.50p 29.00p 27.50p 28.35p 238597
18/07/2019 27.00p 27.95p 27.00p 27.50p 226460
17/07/2019 26.65p 27.19p 26.60p 27.00p 190523
16/07/2019 27.75p 27.75p 26.55p 26.65p 289195
15/07/2019 27.75p 28.00p 27.50p 27.75p 478333
12/07/2019 28.25p 28.25p 27.60p 27.75p 256958
11/07/2019 28.25p 28.50p 28.03p 28.25p 43180
10/07/2019 28.25p 28.25p 28.00p 28.25p 1156774
09/07/2019 28.25p 28.28p 28.01p 28.25p 28517
08/07/2019 28.25p 28.35p 28.00p 28.25p 203591
05/07/2019 28.25p 28.50p 28.16p 28.25p 121377
04/07/2019 28.25p 28.50p 28.00p 28.25p 350112
03/07/2019 30.75p 30.75p 28.25p 28.50p 446286
02/07/2019 31.50p 31.50p 30.54p 30.75p 92252
01/07/2019 31.00p 31.60p 30.60p 31.50p 296930
28/06/2019 30.75p 31.00p 30.51p 31.00p 263223
27/06/2019 30.75p 30.90p 29.62p 30.50p 481385
26/06/2019 31.25p 31.75p 30.15p 30.85p 1157626
25/06/2019 42.00p 42.00p 31.15p 32.25p 4621008
24/06/2019 42.00p 42.96p 42.00p 42.00p 12085
21/06/2019 42.50p 43.00p 42.00p 42.00p 123603
20/06/2019 42.50p 43.00p 42.00p 42.50p 105226
19/06/2019 42.50p 43.01p 42.01p 42.50p 141596
18/06/2019 41.50p 42.75p 41.50p 42.50p 174555
17/06/2019 42.00p 42.50p 41.01p 41.50p 51470
14/06/2019 43.00p 43.00p 41.24p 42.00p 91512
13/06/2019 43.50p 43.50p 42.10p 43.00p 15018
12/06/2019 43.50p 43.85p 42.65p 43.50p 30924
11/06/2019 43.75p 44.14p 42.77p 43.75p 46631
10/06/2019 43.75p 44.60p 42.60p 43.75p 51926
07/06/2019 43.75p 44.60p 42.60p 43.75p 46683
06/06/2019 43.75p 44.60p 42.60p 43.75p 30816
05/06/2019 43.00p 44.60p 42.70p 43.75p 44142
04/06/2019 44.00p 44.00p 43.42p 44.00p 39763
03/06/2019 44.00p 44.00p 43.51p 44.00p 2380
31/05/2019 44.75p 45.35p 43.00p 44.00p 90620
30/05/2019 44.50p 45.40p 43.35p 44.75p 34318
29/05/2019 44.25p 45.50p 43.51p 44.25p 55465
28/05/2019 45.00p 45.40p 44.05p 44.25p 30415
24/05/2019 45.00p 45.50p 44.20p 45.00p 38108
23/05/2019 44.00p 45.00p 43.30p 45.00p 8668
22/05/2019 44.00p 44.50p 43.10p 44.00p 61086
21/05/2019 44.00p 44.90p 43.30p 44.00p 43362
20/05/2019 43.50p 44.00p 42.75p 44.00p 24355
17/05/2019 44.00p 44.00p 43.32p 43.50p 34482
16/05/2019 44.00p 45.00p 43.32p 44.00p 16070
15/05/2019 44.75p 45.50p 43.32p 44.00p 84777
14/05/2019 44.75p 45.38p 44.10p 44.75p 108454
13/05/2019 44.00p 45.20p 43.01p 44.75p 34516
10/05/2019 42.25p 44.05p 42.25p 44.00p 77275
09/05/2019 42.00p 42.90p 41.50p 42.25p 137310
08/05/2019 42.50p 42.50p 41.40p 42.00p 66644
07/05/2019 42.50p 42.80p 42.01p 42.50p 41709
03/05/2019 43.00p 43.48p 42.20p 42.50p 59712
02/05/2019 43.00p 43.28p 42.00p 43.00p 29676

*Close Price adjusted for both dividends and splits