1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/12/2020 24.35p 24.90p 23.85p 24.00p 210789
04/12/2020 23.85p 24.90p 23.81p 24.35p 42170
03/12/2020 23.85p 24.00p 23.77p 23.85p 61861
02/12/2020 23.65p 24.00p 23.65p 23.75p 40426
01/12/2020 23.75p 23.99p 23.50p 23.65p 39536
30/11/2020 23.25p 24.00p 23.13p 23.75p 96247
27/11/2020 23.75p 24.07p 23.25p 23.25p 72818
26/11/2020 24.00p 24.40p 23.53p 23.75p 453467
25/11/2020 22.75p 24.40p 22.75p 23.75p 260056
24/11/2020 21.25p 23.25p 21.18p 22.75p 179047
23/11/2020 21.15p 21.50p 20.60p 21.25p 610210
20/11/2020 21.00p 21.50p 21.00p 21.15p 517756
19/11/2020 21.75p 21.90p 20.85p 21.00p 67732
18/11/2020 21.75p 21.75p 21.55p 21.75p 12092
17/11/2020 21.75p 21.99p 21.50p 21.75p 63670
16/11/2020 21.50p 22.80p 21.50p 21.75p 248111
13/11/2020 20.50p 22.00p 20.50p 21.50p 349948
12/11/2020 18.00p 20.50p 18.00p 20.50p 410823
10/11/2020 17.00p 17.98p 16.62p 17.50p 136169
09/11/2020 17.00p 17.40p 16.51p 17.00p 236380
06/11/2020 17.00p 17.44p 16.55p 17.00p 67056
05/11/2020 17.00p 17.44p 16.75p 17.00p 16451
04/11/2020 17.00p 17.00p 16.71p 17.00p 4711
03/11/2020 17.00p 17.40p 16.62p 17.00p 166548
02/11/2020 17.00p 17.24p 17.00p 17.00p 60600
30/10/2020 16.50p 17.00p 16.50p 17.00p 53744
29/10/2020 16.50p 16.50p 16.50p 16.50p 0
28/10/2020 16.75p 16.98p 16.30p 16.50p 104990
27/10/2020 16.75p 17.50p 16.10p 16.75p 34330
26/10/2020 16.13p 16.96p 16.05p 16.75p 157544
23/10/2020 17.50p 17.66p 16.00p 16.13p 241360
22/10/2020 17.50p 18.34p 17.40p 17.70p 198742
21/10/2020 16.75p 16.75p 16.50p 16.75p 5574
20/10/2020 16.75p 16.75p 16.51p 16.75p 35183
19/10/2020 16.75p 16.75p 16.52p 16.75p 28474
16/10/2020 16.75p 16.75p 16.75p 16.75p 0
15/10/2020 16.75p 16.75p 16.55p 16.75p 2095
14/10/2020 16.88p 16.88p 16.75p 16.75p 17071
13/10/2020 16.88p 16.88p 16.75p 16.88p 142195
12/10/2020 16.88p 16.88p 16.75p 16.88p 522
09/10/2020 16.88p 16.90p 16.75p 16.88p 32301
08/10/2020 16.75p 17.00p 16.75p 16.88p 63319
07/10/2020 16.37p 16.99p 16.37p 16.75p 169875
06/10/2020 15.75p 16.49p 15.50p 16.25p 1240170
05/10/2020 15.75p 15.83p 15.50p 15.75p 130116
02/10/2020 16.00p 16.00p 15.50p 15.75p 76709
01/10/2020 16.50p 16.50p 15.50p 16.00p 53561
30/09/2020 16.50p 16.50p 16.00p 16.50p 5032
29/09/2020 16.50p 16.50p 16.00p 16.50p 12075
28/09/2020 16.50p 16.50p 16.00p 16.50p 80205
25/09/2020 16.50p 16.50p 16.00p 16.50p 17245
24/09/2020 16.75p 16.75p 16.50p 16.50p 50516
23/09/2020 16.50p 17.20p 15.65p 16.75p 347820
22/09/2020 16.25p 16.50p 16.00p 16.50p 34299
21/09/2020 16.63p 16.64p 16.00p 16.25p 295718
18/09/2020 16.63p 16.63p 16.50p 16.63p 41549
17/09/2020 16.63p 16.65p 16.50p 16.63p 154643
16/09/2020 16.75p 16.89p 16.50p 16.63p 17021
15/09/2020 16.75p 16.90p 16.60p 16.75p 11269
14/09/2020 16.75p 16.75p 16.60p 16.75p 17417
11/09/2020 16.75p 16.75p 16.60p 16.75p 33604
10/09/2020 16.75p 16.85p 16.68p 16.75p 73799
09/09/2020 17.00p 17.00p 16.68p 16.75p 16357
08/09/2020 17.00p 17.00p 16.67p 17.00p 26867
07/09/2020 17.00p 17.00p 16.70p 17.00p 40272
04/09/2020 17.25p 17.25p 16.66p 17.00p 36922
03/09/2020 18.00p 18.00p 17.11p 17.50p 132398
02/09/2020 18.00p 18.13p 17.50p 18.00p 137577
01/09/2020 18.00p 18.00p 17.50p 18.00p 31044
28/08/2020 18.00p 18.00p 17.55p 18.00p 25450
27/08/2020 17.75p 18.25p 17.10p 18.00p 32088
26/08/2020 17.50p 17.75p 17.08p 17.75p 982
25/08/2020 16.75p 17.50p 16.75p 17.50p 100288
24/08/2020 16.75p 16.87p 16.55p 16.75p 44541
21/08/2020 16.75p 16.81p 16.55p 16.75p 25222
20/08/2020 16.63p 16.82p 16.63p 16.75p 70714
19/08/2020 16.63p 16.80p 16.25p 16.63p 1027778
18/08/2020 16.63p 16.82p 16.27p 16.63p 8349
17/08/2020 16.50p 16.90p 16.27p 16.63p 119649
14/08/2020 16.75p 16.80p 16.10p 16.50p 68210
13/08/2020 16.75p 16.95p 16.55p 16.75p 119231
12/08/2020 16.75p 16.95p 16.60p 16.75p 37291
11/08/2020 16.75p 17.00p 16.56p 17.00p 41078
10/08/2020 16.75p 16.82p 16.51p 16.75p 16763
07/08/2020 16.75p 17.00p 16.51p 16.75p 56224
06/08/2020 17.00p 17.00p 16.51p 17.00p 75725
05/08/2020 17.25p 17.25p 17.00p 17.00p 20161
04/08/2020 17.25p 17.25p 17.01p 17.25p 40797
03/08/2020 17.25p 17.43p 16.60p 17.25p 113999
31/07/2020 17.75p 17.75p 17.25p 17.25p 51139
30/07/2020 18.00p 18.00p 17.51p 17.75p 237462
29/07/2020 18.00p 18.00p 17.81p 18.00p 6053
28/07/2020 18.13p 18.13p 17.76p 18.13p 10666
27/07/2020 18.13p 18.13p 17.76p 18.13p 11075
24/07/2020 18.00p 18.25p 17.60p 18.13p 821834
23/07/2020 18.00p 18.30p 17.51p 18.00p 2907
22/07/2020 18.00p 18.35p 17.65p 18.00p 30130
21/07/2020 18.00p 18.55p 17.55p 18.00p 193451
20/07/2020 18.00p 18.15p 17.55p 18.00p 171998
17/07/2020 18.25p 18.30p 17.50p 18.00p 148839
16/07/2020 18.50p 18.50p 18.20p 18.25p 101241
15/07/2020 18.50p 18.80p 18.50p 18.50p 39125
14/07/2020 19.50p 19.50p 18.50p 18.50p 101741
13/07/2020 19.50p 19.70p 19.10p 19.50p 138299
10/07/2020 20.25p 20.25p 19.20p 19.50p 48884
09/07/2020 20.25p 20.25p 20.00p 20.25p 30000
08/07/2020 20.25p 20.25p 20.15p 20.25p 52339
07/07/2020 20.25p 20.50p 20.00p 20.25p 29920
06/07/2020 20.25p 20.25p 20.00p 20.25p 1083785
03/07/2020 20.25p 20.60p 20.00p 20.25p 41630
02/07/2020 20.50p 20.50p 20.13p 20.25p 20000
29/06/2020 20.75p 21.25p 20.30p 20.75p 86934
26/06/2020 21.00p 21.00p 20.24p 20.75p 102646
25/06/2020 21.00p 21.00p 20.55p 21.00p 62459
24/06/2020 21.50p 22.10p 20.50p 21.00p 83132
23/06/2020 22.00p 22.35p 21.02p 21.50p 272465
22/06/2020 22.50p 22.68p 22.01p 22.50p 38131
19/06/2020 23.00p 23.08p 22.01p 22.50p 64108
18/06/2020 23.00p 23.90p 22.20p 23.00p 30367
17/06/2020 22.50p 24.00p 22.50p 23.00p 89836
16/06/2020 22.50p 22.73p 22.35p 22.50p 40235
15/06/2020 23.00p 23.70p 22.20p 22.50p 97152
12/06/2020 23.50p 23.78p 22.00p 23.00p 100460
11/06/2020 23.50p 23.80p 23.10p 23.50p 116799
10/06/2020 23.50p 24.00p 23.17p 23.50p 91835
09/06/2020 23.75p 24.08p 23.10p 23.50p 193723
08/06/2020 24.50p 24.75p 23.30p 24.35p 226509
05/06/2020 24.25p 25.00p 23.80p 24.50p 207162
04/06/2020 23.50p 24.25p 23.40p 24.25p 71062
03/06/2020 22.50p 24.08p 22.01p 23.50p 226148
02/06/2020 21.50p 22.94p 21.50p 22.75p 71712
01/06/2020 20.50p 22.90p 20.00p 21.50p 778390
27/05/2020 20.50p 20.50p 20.30p 20.50p 50879
26/05/2020 20.25p 20.80p 20.20p 20.50p 39210
22/05/2020 20.25p 20.50p 19.76p 20.25p 208441
21/05/2020 20.25p 20.50p 20.00p 20.25p 131846
20/05/2020 20.50p 20.80p 20.00p 20.25p 108174
19/05/2020 20.50p 21.88p 20.00p 20.50p 534454
18/05/2020 17.00p 20.45p 17.00p 20.00p 296194
15/05/2020 17.00p 17.49p 16.80p 17.00p 26951
14/05/2020 17.75p 17.80p 16.70p 17.00p 165294
13/05/2020 17.75p 17.89p 17.63p 17.75p 59325
12/05/2020 18.00p 18.00p 17.50p 17.75p 165675
11/05/2020 18.00p 18.40p 17.50p 18.00p 69102
07/05/2020 18.00p 18.00p 17.50p 18.00p 116062
06/05/2020 17.25p 18.20p 17.03p 18.00p 268894
01/05/2020 15.75p 15.95p 15.30p 15.75p 4199
30/04/2020 16.50p 16.90p 15.50p 15.75p 187728
29/04/2020 16.37p 17.00p 15.81p 16.50p 68300
28/04/2020 16.25p 16.50p 15.00p 16.50p 266829
27/04/2020 17.50p 17.50p 16.00p 16.25p 213020
24/04/2020 18.50p 18.50p 17.10p 17.50p 99034
23/04/2020 18.50p 18.50p 18.00p 18.50p 20096
22/04/2020 18.50p 18.88p 18.00p 18.50p 240878
21/04/2020 17.50p 18.78p 17.00p 18.25p 756507
20/04/2020 17.25p 18.00p 17.01p 18.00p 163008
17/04/2020 16.50p 17.80p 16.00p 17.25p 1258151
16/04/2020 16.25p 16.80p 16.10p 16.50p 49821
15/04/2020 16.75p 16.80p 16.15p 16.25p 89633
14/04/2020 14.50p 16.85p 14.50p 16.75p 238135
09/04/2020 14.50p 14.75p 14.00p 14.50p 325413
08/04/2020 14.50p 15.00p 14.00p 14.50p 83564
07/04/2020 12.60p 15.00p 12.50p 14.50p 372172
06/04/2020 12.50p 12.60p 12.10p 12.60p 99517
03/04/2020 12.50p 12.55p 12.10p 12.50p 68903
02/04/2020 12.50p 12.60p 12.10p 12.50p 90357
01/04/2020 13.00p 13.00p 12.10p 12.50p 87351
31/03/2020 13.25p 13.75p 12.60p 13.00p 215642
30/03/2020 14.25p 14.25p 13.10p 13.25p 212035
27/03/2020 14.50p 14.92p 13.65p 14.25p 265234
26/03/2020 13.50p 14.95p 13.00p 14.50p 969690
25/03/2020 13.25p 14.00p 13.05p 13.50p 1066566
24/03/2020 13.25p 14.00p 13.00p 13.25p 165205
23/03/2020 15.25p 15.30p 13.00p 13.25p 302551
20/03/2020 15.50p 15.98p 14.70p 15.25p 122844
19/03/2020 15.75p 15.85p 15.00p 15.50p 60733
18/03/2020 16.37p 16.55p 15.57p 15.75p 83799
17/03/2020 20.25p 20.25p 16.00p 16.37p 248733
16/03/2020 23.25p 23.25p 19.60p 20.00p 214223
13/03/2020 23.25p 23.42p 21.16p 23.25p 116720
12/03/2020 25.00p 25.00p 23.00p 23.25p 167543
11/03/2020 26.25p 26.84p 25.50p 25.75p 127360
10/03/2020 25.50p 27.00p 25.50p 26.25p 66986
09/03/2020 27.50p 27.50p 25.00p 25.50p 237309
06/03/2020 27.75p 28.38p 27.15p 27.50p 144713
05/03/2020 28.00p 28.42p 27.55p 27.75p 85017
04/03/2020 27.75p 28.32p 27.75p 28.00p 38247
03/03/2020 27.75p 28.50p 27.50p 27.75p 99827
02/03/2020 27.50p 28.70p 27.26p 27.75p 135173
28/02/2020 27.50p 28.00p 27.11p 27.50p 501587
27/02/2020 27.75p 28.00p 27.50p 28.00p 184557
26/02/2020 27.75p 27.99p 27.50p 27.75p 133138
25/02/2020 27.50p 27.75p 27.00p 27.75p 212213
24/02/2020 28.50p 28.50p 27.00p 27.50p 111755
21/02/2020 28.25p 28.80p 28.11p 28.50p 66891
20/02/2020 27.25p 28.40p 27.25p 28.00p 215990
19/02/2020 28.00p 28.00p 27.10p 27.25p 132341
18/02/2020 27.50p 27.50p 27.07p 27.25p 3134
17/02/2020 27.50p 27.75p 27.05p 27.50p 155636
14/02/2020 28.50p 28.50p 27.00p 27.50p 245079

*Close Price adjusted for both dividends and splits