1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/05/2019 44.00p 44.11p 42.04p 43.60p 91297
30/04/2019 44.50p 44.98p 43.00p 44.00p 149851
29/04/2019 44.50p 45.52p 43.40p 44.50p 43319
26/04/2019 45.00p 45.00p 43.30p 44.50p 32135
25/04/2019 45.00p 45.75p 44.00p 45.00p 32761
24/04/2019 45.00p 45.75p 44.10p 45.00p 61461
23/04/2019 45.00p 45.60p 44.01p 45.00p 49065
18/04/2019 45.00p 45.40p 44.00p 45.00p 23497
17/04/2019 45.00p 45.40p 44.88p 45.00p 6235
16/04/2019 44.00p 45.00p 44.00p 45.00p 112384
15/04/2019 44.00p 44.70p 43.60p 44.00p 59490
12/04/2019 44.00p 45.00p 43.00p 44.00p 109127
11/04/2019 44.50p 44.98p 43.51p 44.00p 81350
10/04/2019 42.25p 45.50p 41.85p 44.50p 1198222
09/04/2019 42.75p 43.80p 41.50p 42.25p 158840
08/04/2019 42.25p 44.29p 41.80p 43.25p 89347
05/04/2019 42.25p 42.67p 41.80p 42.25p 13814
04/04/2019 42.25p 42.75p 41.67p 42.25p 79641
03/04/2019 42.50p 42.50p 42.10p 42.50p 23240
02/04/2019 41.00p 42.90p 40.02p 42.50p 214160
01/04/2019 42.00p 42.50p 39.11p 41.00p 252453
29/03/2019 42.50p 42.50p 41.13p 42.00p 36837
28/03/2019 42.50p 42.68p 42.00p 42.50p 109122
27/03/2019 42.00p 42.85p 41.20p 42.50p 68065
26/03/2019 41.50p 42.60p 41.50p 42.00p 36389
25/03/2019 42.25p 42.95p 41.00p 41.50p 140178
22/03/2019 43.50p 43.60p 41.77p 42.25p 60327
21/03/2019 43.75p 43.95p 42.50p 43.50p 153688
20/03/2019 44.00p 44.70p 43.05p 43.75p 58561
19/03/2019 43.25p 44.00p 42.50p 44.00p 113676
18/03/2019 43.00p 43.70p 42.25p 43.25p 107946
15/03/2019 42.50p 43.48p 42.50p 43.00p 54018
14/03/2019 43.00p 44.00p 42.12p 42.50p 76953
13/03/2019 43.25p 43.40p 42.05p 43.00p 118292
12/03/2019 43.50p 43.50p 42.24p 43.25p 47648
11/03/2019 45.00p 45.00p 43.00p 43.50p 26632
08/03/2019 45.00p 45.30p 44.00p 45.00p 61073
07/03/2019 45.50p 45.50p 44.35p 45.00p 68181
06/03/2019 44.50p 45.50p 44.30p 45.50p 23254
05/03/2019 44.00p 45.00p 43.77p 44.50p 90231
04/03/2019 43.00p 44.00p 41.26p 44.00p 166711
01/03/2019 45.50p 45.50p 41.00p 43.00p 708634
28/02/2019 45.50p 45.70p 45.12p 45.50p 61741
27/02/2019 45.50p 45.73p 45.20p 45.50p 13087
26/02/2019 45.50p 45.73p 45.00p 45.50p 33409
25/02/2019 45.50p 45.74p 45.00p 45.50p 32433
22/02/2019 46.50p 46.50p 45.20p 45.50p 107114
21/02/2019 46.50p 46.50p 46.00p 46.50p 96790
20/02/2019 46.50p 46.60p 46.10p 46.50p 32210
19/02/2019 46.50p 46.70p 46.01p 46.50p 16223
18/02/2019 46.50p 47.00p 46.13p 46.50p 128985
15/02/2019 46.50p 47.00p 46.33p 46.50p 22505
14/02/2019 47.00p 47.40p 46.29p 46.50p 85523
13/02/2019 47.00p 47.75p 46.11p 47.00p 98971
12/02/2019 48.00p 48.00p 46.33p 47.00p 72091
11/02/2019 49.50p 49.50p 47.13p 48.00p 151266
08/02/2019 50.00p 51.00p 49.00p 49.50p 115173
07/02/2019 51.00p 51.50p 49.00p 50.00p 186097
06/02/2019 49.00p 50.95p 48.33p 50.50p 206165
05/02/2019 49.30p 50.00p 48.12p 49.00p 601825
04/02/2019 46.75p 49.65p 46.60p 49.30p 572053
01/02/2019 45.50p 47.38p 45.45p 46.75p 82987
31/01/2019 44.75p 45.90p 44.75p 45.50p 51952
30/01/2019 44.75p 45.35p 44.39p 44.75p 92235
29/01/2019 46.75p 47.40p 44.75p 44.75p 388643
28/01/2019 46.75p 47.20p 46.05p 46.75p 163164
25/01/2019 46.50p 47.25p 45.30p 46.75p 107341
24/01/2019 46.00p 47.00p 45.55p 46.50p 58861
23/01/2019 48.00p 48.00p 45.70p 46.00p 185096
22/01/2019 46.50p 49.45p 46.22p 48.00p 411826
21/01/2019 46.50p 47.00p 46.22p 46.50p 99561
18/01/2019 46.25p 46.50p 46.10p 46.50p 43717
17/01/2019 45.75p 46.40p 45.05p 46.25p 169178
16/01/2019 47.50p 47.67p 44.00p 45.75p 264518
15/01/2019 45.25p 47.00p 45.22p 46.00p 191740
14/01/2019 45.25p 46.38p 43.00p 43.00p 83578
11/01/2019 45.90p 46.28p 44.40p 45.25p 63128
10/01/2019 44.50p 46.96p 44.25p 45.90p 156960
09/01/2019 46.00p 46.55p 44.07p 44.50p 103638
08/01/2019 42.00p 47.00p 42.00p 46.00p 380406
07/01/2019 42.00p 42.90p 41.20p 42.00p 46711
04/01/2019 41.50p 42.55p 41.20p 42.00p 7097
03/01/2019 40.00p 42.85p 39.00p 41.50p 29712
02/01/2019 40.00p 41.00p 39.80p 40.00p 107820
31/12/2018 40.00p 41.00p 39.26p 41.00p 129569
28/12/2018 39.00p 40.80p 39.00p 40.00p 109312
27/12/2018 39.00p 39.77p 38.70p 39.00p 17643
24/12/2018 39.00p 39.77p 38.50p 39.00p 13873
21/12/2018 38.75p 39.41p 38.50p 39.00p 20650
20/12/2018 38.75p 39.41p 38.20p 38.75p 161321
19/12/2018 40.25p 40.50p 39.00p 39.50p 187531
18/12/2018 41.00p 41.00p 39.23p 40.25p 86361
17/12/2018 41.75p 41.75p 40.26p 41.00p 47201
14/12/2018 41.75p 41.90p 41.61p 41.75p 47737
13/12/2018 41.00p 42.00p 41.00p 41.75p 50422
12/12/2018 41.25p 41.25p 40.65p 41.00p 1399
11/12/2018 41.50p 41.70p 40.13p 41.25p 152808
10/12/2018 41.65p 42.29p 41.00p 41.80p 67371
07/12/2018 41.00p 41.92p 40.09p 41.65p 94653
06/12/2018 41.00p 41.20p 40.60p 41.00p 24586
05/12/2018 41.25p 41.49p 40.55p 41.00p 63005
04/12/2018 42.75p 42.77p 40.50p 41.00p 179534
03/12/2018 42.50p 43.94p 41.30p 42.50p 190924
30/11/2018 43.50p 45.00p 42.00p 42.50p 159751
29/11/2018 42.50p 43.50p 42.00p 43.50p 27456
28/11/2018 43.75p 43.75p 42.00p 42.50p 207271
27/11/2018 44.00p 44.00p 42.55p 43.75p 35000
26/11/2018 44.00p 44.00p 43.60p 44.00p 10000
23/11/2018 44.00p 44.00p 43.00p 44.00p 63430
22/11/2018 42.75p 44.00p 42.07p 44.00p 159955
21/11/2018 45.00p 45.00p 42.20p 42.75p 768815
20/11/2018 45.00p 46.00p 45.00p 45.00p 59398
19/11/2018 45.00p 45.90p 45.00p 45.00p 11250
16/11/2018 45.00p 45.40p 43.00p 45.00p 201803
15/11/2018 46.75p 47.14p 44.00p 46.00p 112424
14/11/2018 47.00p 47.20p 45.50p 46.75p 163232
13/11/2018 47.00p 47.85p 47.00p 47.00p 27528
12/11/2018 49.00p 49.00p 46.10p 47.00p 28908
09/11/2018 49.00p 49.45p 48.01p 49.00p 34022
08/11/2018 48.00p 49.00p 47.10p 49.00p 99176
07/11/2018 48.00p 48.99p 47.40p 48.00p 38936
06/11/2018 45.50p 48.88p 45.50p 48.00p 146120
05/11/2018 45.00p 46.00p 45.00p 45.50p 50059
02/11/2018 45.00p 45.50p 44.01p 45.00p 259817
01/11/2018 44.25p 45.00p 43.75p 45.00p 129628
31/10/2018 44.40p 45.90p 44.16p 44.25p 436259
30/10/2018 44.20p 45.70p 44.16p 44.40p 157350
29/10/2018 44.20p 45.30p 43.79p 44.20p 167418
26/10/2018 46.25p 46.99p 43.24p 44.20p 287819
25/10/2018 46.50p 46.99p 42.10p 46.50p 378336
24/10/2018 47.25p 47.70p 45.00p 46.75p 52180
23/10/2018 48.00p 48.80p 47.01p 47.25p 106052
22/10/2018 47.25p 48.90p 47.11p 48.00p 76605
19/10/2018 47.50p 48.95p 46.85p 47.25p 69620
18/10/2018 47.00p 48.75p 46.42p 47.50p 75927
17/10/2018 46.50p 48.00p 46.50p 47.00p 77717
16/10/2018 46.50p 48.00p 46.15p 46.50p 13429
15/10/2018 47.50p 47.80p 45.20p 46.50p 83653
12/10/2018 45.25p 48.00p 44.03p 47.50p 182583
11/10/2018 46.00p 46.82p 42.20p 45.25p 638495
10/10/2018 49.00p 49.00p 45.30p 46.50p 283656
09/10/2018 49.00p 50.00p 48.12p 49.00p 124196
08/10/2018 50.50p 50.95p 47.40p 49.00p 318048
05/10/2018 49.00p 51.00p 47.25p 50.50p 454360
04/10/2018 51.00p 51.00p 48.00p 49.00p 323019
03/10/2018 52.50p 52.60p 50.20p 51.00p 122402
02/10/2018 53.20p 53.30p 52.13p 52.50p 88690
01/10/2018 53.00p 54.00p 52.41p 53.20p 23817
28/09/2018 53.00p 53.76p 52.41p 53.00p 11879
27/09/2018 53.00p 53.90p 52.40p 53.00p 56167
26/09/2018 54.20p 55.75p 52.12p 53.00p 240372
25/09/2018 54.50p 55.00p 53.20p 54.20p 207022
24/09/2018 54.50p 54.80p 54.00p 54.50p 127871
21/09/2018 54.80p 55.65p 54.00p 54.50p 204839
20/09/2018 54.00p 55.00p 53.70p 54.80p 177365
19/09/2018 56.00p 56.00p 53.55p 54.00p 62447
18/09/2018 56.00p 56.90p 55.40p 56.40p 75948
17/09/2018 57.50p 57.69p 55.55p 56.00p 121359
14/09/2018 58.00p 59.00p 57.03p 57.50p 249889
13/09/2018 60.00p 60.90p 57.01p 58.00p 604386
12/09/2018 57.50p 62.79p 57.50p 60.00p 1419761
11/09/2018 54.00p 55.70p 53.59p 54.60p 206870
10/09/2018 54.00p 55.00p 53.00p 54.50p 144980
07/09/2018 53.70p 54.40p 53.05p 54.00p 200049
06/09/2018 53.00p 53.97p 53.00p 53.40p 381154
05/09/2018 53.00p 54.00p 52.80p 53.00p 101032
04/09/2018 53.00p 54.00p 52.22p 53.00p 211946
03/09/2018 53.00p 53.54p 52.05p 53.00p 256291
31/08/2018 53.00p 53.10p 52.05p 53.00p 56148
30/08/2018 53.00p 53.50p 52.28p 53.00p 54777
29/08/2018 53.00p 53.82p 52.10p 53.00p 59249
28/08/2018 53.50p 53.88p 52.40p 53.00p 80394
24/08/2018 54.00p 54.00p 52.60p 53.50p 43587
23/08/2018 53.00p 54.05p 52.33p 54.00p 223870
22/08/2018 52.50p 53.49p 51.25p 53.00p 188131
21/08/2018 52.00p 52.90p 52.00p 52.50p 33160
20/08/2018 52.00p 52.85p 52.00p 52.00p 12780
17/08/2018 52.00p 53.00p 51.66p 52.00p 74552
16/08/2018 52.50p 53.13p 51.25p 52.00p 188881
15/08/2018 52.50p 53.10p 51.67p 52.50p 64980
14/08/2018 52.50p 53.35p 51.00p 52.50p 185208
13/08/2018 53.30p 53.50p 51.00p 52.50p 173212
10/08/2018 53.50p 53.74p 52.03p 53.30p 122408
09/08/2018 54.00p 54.65p 52.32p 53.50p 142503
08/08/2018 53.00p 54.90p 52.70p 54.00p 271410
07/08/2018 54.70p 56.00p 53.00p 53.00p 298666
06/08/2018 52.00p 55.30p 51.45p 54.70p 623512
03/08/2018 49.50p 53.00p 49.30p 52.00p 637408
02/08/2018 51.00p 51.00p 49.00p 49.50p 139763
01/08/2018 50.80p 52.00p 50.05p 51.00p 498786
31/07/2018 47.00p 51.60p 46.22p 50.80p 799259
30/07/2018 47.00p 47.70p 46.00p 47.00p 114859
27/07/2018 46.50p 48.00p 46.24p 47.00p 203633
26/07/2018 43.00p 47.00p 42.55p 46.00p 217654
25/07/2018 43.50p 43.96p 42.12p 43.00p 127714
24/07/2018 44.00p 44.40p 43.05p 43.50p 127022
23/07/2018 44.50p 45.50p 43.24p 44.00p 118546
20/07/2018 44.75p 44.83p 43.75p 44.75p 29518
19/07/2018 44.75p 45.10p 43.75p 44.75p 108402
18/07/2018 44.75p 45.00p 43.56p 44.75p 12221

*Close Price adjusted for both dividends and splits