1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/10/2013 39.18p 39.67p 37.73p 39.18p 1168
15/10/2013 39.67p 40.54p 36.77p 39.18p 60169
14/10/2013 40.15p 40.15p 38.22p 39.67p 61988
11/10/2013 40.15p 41.12p 37.25p 40.15p 23930
10/10/2013 40.15p 40.54p 38.70p 40.15p 28871
09/10/2013 40.15p 40.64p 38.22p 38.22p 86155
08/10/2013 41.12p 41.12p 38.70p 40.15p 79744
07/10/2013 41.12p 41.12p 38.70p 41.12p 36151
04/10/2013 40.64p 41.70p 38.99p 41.12p 61070
03/10/2013 40.64p 41.60p 38.70p 40.64p 55402
02/10/2013 41.12p 42.33p 37.78p 40.64p 126411
01/10/2013 41.12p 42.57p 40.30p 41.12p 27902
30/09/2013 41.12p 42.57p 40.23p 41.12p 36853
27/09/2013 41.12p 41.94p 39.67p 41.12p 57230
26/09/2013 41.12p 42.57p 39.96p 41.12p 101187
25/09/2013 41.12p 41.99p 39.86p 41.12p 36524
24/09/2013 41.12p 41.12p 39.86p 41.12p 80297
23/09/2013 41.12p 42.43p 40.64p 41.12p 48319
20/09/2013 41.12p 42.14p 40.64p 41.12p 40771
19/09/2013 41.12p 42.57p 40.15p 41.12p 334885
18/09/2013 41.12p 42.57p 41.12p 41.12p 36513
17/09/2013 41.12p 42.57p 41.12p 41.12p 8759
16/09/2013 41.12p 42.57p 41.12p 41.12p 8773
13/09/2013 41.12p 42.57p 39.67p 41.12p 25064
12/09/2013 40.15p 41.60p 39.85p 41.12p 76389
11/09/2013 40.15p 41.60p 39.67p 40.15p 366497
10/09/2013 41.12p 42.33p 38.70p 40.15p 271267
09/09/2013 41.12p 42.57p 39.67p 41.12p 177318
06/09/2013 41.12p 42.28p 40.15p 41.12p 61026
05/09/2013 41.12p 42.09p 40.10p 41.12p 42916
04/09/2013 41.12p 41.84p 39.96p 41.12p 55894
03/09/2013 41.12p 41.12p 40.01p 41.12p 27144
02/09/2013 40.64p 42.57p 38.70p 41.12p 180288
30/08/2013 38.70p 39.67p 37.83p 38.70p 43841
29/08/2013 38.94p 40.64p 37.73p 38.70p 73440
28/08/2013 38.94p 40.01p 37.59p 38.94p 14705
27/08/2013 40.15p 40.64p 37.49p 38.94p 147919
23/08/2013 40.15p 41.05p 37.73p 40.15p 44382
22/08/2013 41.60p 42.38p 39.43p 40.15p 83882
21/08/2013 41.60p 42.57p 41.12p 41.60p 37819
20/08/2013 41.60p 44.51p 41.07p 41.60p 185546
19/08/2013 40.15p 43.54p 0.29p 41.60p 33093
16/08/2013 40.53p 42.67p 40.53p 41.96p 381596
15/08/2013 41.96p 42.31p 40.53p 40.53p 207667
14/08/2013 41.96p 42.31p 41.88p 41.96p 14300
13/08/2013 40.96p 42.67p 40.89p 41.96p 65167
12/08/2013 40.96p 41.91p 39.82p 40.89p 160451
09/08/2013 42.67p 43.81p 40.25p 40.89p 167085
08/08/2013 43.38p 45.51p 42.67p 42.67p 108217
07/08/2013 44.09p 45.51p 43.02p 44.09p 117669
06/08/2013 45.51p 46.93p 42.67p 44.09p 194373
05/08/2013 44.09p 46.93p 43.45p 44.45p 589431
02/08/2013 43.81p 46.01p 43.38p 44.09p 209057
01/08/2013 43.09p 45.51p 43.09p 43.73p 278414
31/07/2013 37.69p 44.80p 37.69p 43.02p 608208
30/07/2013 36.98p 38.40p 35.84p 37.69p 132375
29/07/2013 33.85p 38.40p 33.78p 36.62p 183583
26/07/2013 33.85p 34.84p 33.78p 33.78p 19793
25/07/2013 33.42p 34.84p 32.88p 33.78p 109970
24/07/2013 33.14p 33.75p 32.85p 33.42p 58352
23/07/2013 33.14p 33.74p 32.73p 33.07p 14370
22/07/2013 33.14p 34.13p 32.60p 33.07p 126113
19/07/2013 36.98p 37.62p 29.87p 33.07p 729673
18/07/2013 35.56p 37.69p 34.84p 36.98p 108327
17/07/2013 40.11p 40.26p 34.13p 35.56p 569012
16/07/2013 41.96p 43.69p 38.68p 40.18p 566279
15/07/2013 37.69p 44.10p 37.33p 41.96p 885282
12/07/2013 33.14p 38.40p 33.07p 37.69p 439159
11/07/2013 32.43p 34.84p 31.83p 33.07p 190772
10/07/2013 32.00p 35.27p 32.00p 32.36p 186628
09/07/2013 34.13p 34.84p 30.44p 32.00p 526001
08/07/2013 28.16p 32.71p 28.09p 30.93p 196196
05/07/2013 28.87p 29.75p 27.88p 28.09p 75182
04/07/2013 28.44p 31.29p 28.44p 28.80p 370141
03/07/2013 26.74p 29.58p 26.67p 28.44p 59605
02/07/2013 26.31p 27.73p 26.31p 26.67p 65230
01/07/2013 25.60p 27.02p 25.60p 26.31p 108933
28/06/2013 25.60p 27.02p 25.37p 26.31p 67909
27/06/2013 25.60p 27.02p 25.60p 25.60p 31316
26/06/2013 26.31p 27.02p 25.60p 25.60p 19605
25/06/2013 26.31p 27.02p 25.96p 26.31p 71161
24/06/2013 24.89p 27.75p 24.89p 25.96p 171222
21/06/2013 24.18p 25.60p 24.18p 24.89p 74056
20/06/2013 24.18p 24.89p 23.68p 24.18p 120471
19/06/2013 23.04p 25.90p 23.04p 24.18p 169636
18/06/2013 23.75p 24.89p 22.76p 23.82p 78904
17/06/2013 25.60p 25.60p 23.04p 23.82p 403480
14/06/2013 22.76p 25.60p 22.76p 24.18p 285683
13/06/2013 22.76p 24.18p 22.76p 22.76p 23300
12/06/2013 22.76p 24.16p 22.76p 22.76p 4844
11/06/2013 23.04p 24.18p 22.54p 22.76p 28570
10/06/2013 23.04p 24.75p 22.20p 23.11p 16667
07/06/2013 22.76p 24.32p 22.59p 23.11p 31741
06/06/2013 22.76p 24.18p 22.76p 22.76p 21093
05/06/2013 24.18p 24.18p 22.76p 22.76p 42757
04/06/2013 24.18p 25.32p 21.33p 24.18p 205189
03/06/2013 23.18p 25.03p 22.94p 24.18p 60808
31/05/2013 22.76p 23.21p 22.33p 23.11p 91479
30/05/2013 22.76p 23.24p 22.76p 22.76p 21462
29/05/2013 22.76p 23.32p 22.76p 22.76p 7765
28/05/2013 22.76p 23.47p 22.76p 22.76p 72204
24/05/2013 22.47p 23.47p 22.04p 22.76p 20717
23/05/2013 22.47p 23.18p 21.33p 22.40p 115497
22/05/2013 22.47p 23.47p 21.33p 22.40p 74518
21/05/2013 23.18p 23.47p 22.40p 22.40p 40972
20/05/2013 21.76p 24.75p 21.33p 23.11p 432584
17/05/2013 19.77p 21.69p 19.77p 21.69p 179306
16/05/2013 19.20p 19.77p 18.84p 19.20p 27661
15/05/2013 19.63p 19.77p 18.56p 19.20p 23703
14/05/2013 19.63p 19.63p 18.49p 19.56p 22488
13/05/2013 19.63p 20.04p 18.77p 19.56p 47356
10/05/2013 19.63p 20.41p 18.60p 19.56p 112441
09/05/2013 18.20p 20.08p 18.12p 19.56p 53757
08/05/2013 18.20p 18.49p 18.03p 18.13p 62960
07/05/2013 18.20p 18.49p 17.78p 18.13p 37618
03/05/2013 18.20p 18.35p 18.13p 18.13p 970
02/05/2013 18.20p 18.20p 17.99p 18.13p 14062
01/05/2013 18.20p 18.35p 17.90p 18.13p 9161
30/04/2013 18.20p 18.35p 17.85p 18.13p 27177
29/04/2013 18.20p 18.49p 17.88p 18.13p 17819
26/04/2013 18.20p 18.20p 17.85p 18.13p 20669
25/04/2013 18.20p 18.20p 17.81p 18.13p 1897
24/04/2013 18.20p 18.20p 18.13p 18.13p 21093
23/04/2013 17.78p 18.35p 17.78p 18.13p 51714
22/04/2013 18.49p 18.49p 17.07p 17.78p 22843
19/04/2013 18.92p 18.92p 18.49p 18.84p 11866
18/04/2013 18.92p 18.92p 18.49p 18.84p 5078
17/04/2013 18.92p 18.92p 18.49p 18.84p 7014
16/04/2013 18.92p 18.92p 18.49p 18.84p 20124
15/04/2013 18.92p 18.92p 18.49p 18.84p 46440
12/04/2013 19.20p 19.20p 18.49p 18.84p 31241
11/04/2013 19.20p 19.20p 18.49p 19.20p 22752
10/04/2013 19.20p 19.20p 18.49p 19.20p 25281
09/04/2013 19.20p 19.20p 17.93p 19.20p 51305
08/04/2013 19.20p 19.20p 18.49p 19.20p 73980
05/04/2013 19.20p 19.47p 18.49p 19.20p 24778
04/04/2013 19.91p 19.91p 19.20p 19.20p 45137
03/04/2013 19.20p 20.20p 19.20p 19.91p 85203
02/04/2013 18.92p 19.56p 18.49p 19.20p 122806
28/03/2013 18.20p 18.84p 17.78p 18.84p 92974
27/03/2013 18.20p 18.33p 18.13p 18.13p 17578
26/03/2013 19.20p 19.20p 17.22p 18.13p 144040
25/03/2013 19.20p 19.20p 18.49p 19.20p 36166
22/03/2013 19.20p 19.20p 18.20p 19.20p 65196
21/03/2013 19.20p 19.20p 18.52p 19.20p 7074
20/03/2013 18.92p 19.20p 18.49p 19.20p 86180
19/03/2013 19.91p 19.91p 18.49p 18.84p 47813
18/03/2013 18.49p 18.49p 17.78p 18.49p 23907
15/03/2013 18.49p 18.49p 17.78p 18.49p 73237
14/03/2013 18.92p 18.92p 17.78p 18.49p 90812
13/03/2013 19.20p 19.20p 18.49p 18.84p 36570
12/03/2013 19.20p 19.20p 18.49p 19.20p 64895
11/03/2013 19.20p 19.20p 18.65p 19.20p 298937
08/03/2013 19.20p 19.33p 18.49p 19.20p 77755
07/03/2013 20.62p 20.62p 18.49p 19.20p 168310
06/03/2013 18.49p 20.62p 18.49p 20.62p 285840
05/03/2013 18.20p 19.61p 17.51p 18.49p 288800
04/03/2013 17.78p 18.35p 17.35p 18.13p 132432
01/03/2013 17.49p 17.64p 16.38p 17.07p 700
28/02/2013 17.49p 17.64p 17.42p 17.42p 352
27/02/2013 17.78p 18.33p 15.94p 17.42p 115938
26/02/2013 17.78p 17.78p 17.24p 17.78p 37404
25/02/2013 17.78p 18.49p 17.55p 17.78p 79901
22/02/2013 17.78p 18.40p 17.61p 17.78p 103889
21/02/2013 17.78p 18.49p 17.55p 17.78p 69187
20/02/2013 18.49p 18.49p 17.92p 18.13p 339611
19/02/2013 18.49p 18.49p 17.78p 18.49p 237133
18/02/2013 19.20p 19.91p 17.78p 18.49p 410928
15/02/2013 17.78p 19.91p 17.78p 19.20p 182135
14/02/2013 18.49p 19.06p 16.36p 17.78p 92462
13/02/2013 17.07p 19.63p 17.07p 18.49p 87795
12/02/2013 17.07p 17.49p 17.07p 17.07p 52219
11/02/2013 17.07p 18.49p 17.07p 17.07p 50057
08/02/2013 17.07p 18.06p 16.78p 17.07p 128342
07/02/2013 16.36p 18.06p 16.36p 17.07p 67528
06/02/2013 17.07p 17.07p 15.64p 16.36p 78222
05/02/2013 16.36p 17.07p 16.14p 17.07p 97192
04/02/2013 16.36p 17.07p 16.21p 16.36p 87936
01/02/2013 16.36p 17.07p 15.79p 16.36p 34230
31/01/2013 16.36p 16.36p 15.79p 16.36p 492
30/01/2013 16.36p 17.07p 15.79p 16.36p 87059
29/01/2013 17.07p 17.55p 15.64p 16.36p 39031
28/01/2013 17.07p 17.71p 16.36p 17.07p 96299
25/01/2013 17.07p 17.07p 17.07p 17.07p 30915
24/01/2013 17.78p 17.78p 17.07p 17.07p 148137
23/01/2013 17.78p 18.13p 17.07p 17.78p 93771
22/01/2013 17.78p 18.49p 17.07p 17.78p 451733
21/01/2013 18.49p 21.33p 15.93p 17.78p 752884
18/01/2013 15.64p 16.21p 14.93p 16.00p 37030
17/01/2013 15.64p 16.21p 15.64p 15.64p 984
16/01/2013 15.36p 16.78p 14.51p 15.64p 61136
15/01/2013 15.36p 15.64p 14.86p 15.29p 37520
14/01/2013 15.64p 17.07p 15.29p 15.29p 66645
11/01/2013 15.64p 16.92p 15.08p 15.64p 52443
10/01/2013 16.36p 16.36p 14.22p 15.64p 233301
09/01/2013 14.93p 16.78p 14.93p 16.36p 182651
08/01/2013 14.93p 15.64p 14.93p 14.93p 37959
07/01/2013 14.65p 16.64p 14.22p 14.93p 71015
04/01/2013 13.51p 16.34p 13.51p 15.29p 74069
03/01/2013 13.51p 14.22p 13.51p 13.51p 50448

*Close Price adjusted for both dividends and splits