1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/01/2013 13.51p 14.22p 13.51p 13.51p 16669
31/12/2012 13.51p 13.54p 13.51p 13.51p 5976
28/12/2012 13.51p 13.51p 13.51p 13.51p 7031
27/12/2012 13.51p 14.22p 13.51p 13.51p 0
24/12/2012 13.51p 14.22p 13.51p 13.51p 8396
21/12/2012 13.23p 15.64p 12.80p 13.51p 70862
20/12/2012 13.23p 13.37p 12.80p 13.16p 36086
19/12/2012 13.23p 13.23p 13.16p 13.16p 14062
18/12/2012 13.51p 13.51p 12.80p 13.16p 47118
17/12/2012 13.94p 13.94p 12.80p 13.51p 33560
14/12/2012 13.94p 14.01p 13.51p 13.87p 11713
13/12/2012 13.94p 14.01p 13.51p 13.87p 30277
12/12/2012 14.22p 14.22p 13.70p 13.87p 74657
11/12/2012 14.22p 14.51p 13.94p 14.22p 2413
10/12/2012 13.94p 14.22p 13.74p 14.22p 19813
07/12/2012 13.94p 14.38p 13.87p 13.87p 23554
06/12/2012 13.23p 16.36p 13.23p 13.87p 64297
05/12/2012 14.22p 15.64p 12.80p 13.87p 0
04/12/2012 14.93p 15.64p 12.80p 14.22p 43689
03/12/2012 13.94p 14.93p 13.91p 14.93p 56547
30/11/2012 13.94p 13.94p 13.80p 13.87p 5411
29/11/2012 13.23p 14.22p 13.23p 13.87p 137692
28/11/2012 13.23p 13.51p 12.91p 13.16p 52031
27/11/2012 13.23p 13.23p 12.89p 13.16p 16488
26/11/2012 13.23p 13.51p 12.97p 13.16p 6102
23/11/2012 13.23p 13.51p 12.87p 13.16p 53063
22/11/2012 12.80p 13.35p 12.73p 13.16p 100582
21/11/2012 12.80p 12.80p 12.63p 12.80p 4219
20/11/2012 12.80p 14.08p 12.09p 12.80p 20819
19/11/2012 13.51p 14.22p 12.80p 12.80p 55156
16/11/2012 12.80p 13.51p 11.66p 13.51p 98390
15/11/2012 13.23p 13.23p 12.80p 12.80p 20956
14/11/2012 13.23p 13.26p 13.11p 13.16p 48633
13/11/2012 13.51p 13.51p 13.10p 13.16p 91266
12/11/2012 13.51p 13.51p 12.94p 13.51p 15878
09/11/2012 13.51p 13.74p 13.16p 13.51p 6394
08/11/2012 13.51p 13.72p 13.16p 13.51p 24223
07/11/2012 13.51p 13.80p 13.03p 13.51p 15268
06/11/2012 13.51p 13.80p 12.94p 13.51p 109869
05/11/2012 14.22p 14.22p 13.20p 13.51p 51889
02/11/2012 13.51p 14.22p 12.80p 13.51p 124174
01/11/2012 13.23p 13.87p 12.37p 13.51p 35424
31/10/2012 13.51p 13.80p 12.80p 13.16p 11284
30/10/2012 14.22p 14.22p 12.80p 13.51p 55646
29/10/2012 14.22p 14.22p 12.94p 14.22p 11364
26/10/2012 14.22p 14.65p 13.51p 14.22p 0
25/10/2012 14.65p 14.65p 13.51p 14.22p 14762
24/10/2012 14.65p 14.65p 13.51p 14.58p 11390
23/10/2012 13.94p 14.58p 13.65p 14.58p 30380
22/10/2012 14.22p 14.63p 13.51p 13.87p 27984
19/10/2012 14.22p 14.22p 13.80p 14.22p 4821
18/10/2012 14.22p 14.63p 14.22p 14.22p 119
17/10/2012 13.51p 14.22p 13.51p 14.22p 39187
16/10/2012 13.94p 13.94p 12.80p 13.51p 37545
15/10/2012 14.22p 14.22p 13.51p 13.87p 14888
12/10/2012 14.22p 14.22p 14.08p 14.22p 0
11/10/2012 14.22p 14.22p 14.08p 14.22p 8327
10/10/2012 14.22p 14.42p 14.05p 14.22p 0
09/10/2012 14.22p 14.42p 14.05p 14.22p 51498
08/10/2012 14.22p 14.51p 13.94p 14.22p 20689
05/10/2012 14.22p 14.22p 13.51p 14.22p 180286
04/10/2012 12.80p 14.22p 12.37p 14.22p 192439
03/10/2012 13.51p 13.51p 12.80p 12.80p 8189
02/10/2012 13.51p 13.51p 12.84p 13.51p 15185
01/10/2012 13.51p 13.51p 12.80p 13.51p 17810
28/09/2012 13.51p 13.65p 12.80p 13.51p 8344
27/09/2012 14.22p 14.22p 12.66p 13.51p 112989
26/09/2012 14.22p 14.22p 13.51p 14.22p 11009
25/09/2012 14.65p 14.65p 13.51p 14.22p 17580
24/09/2012 14.65p 14.65p 13.65p 14.58p 10088
21/09/2012 13.94p 14.58p 13.72p 14.58p 22298
20/09/2012 13.94p 13.94p 13.51p 13.87p 1834
19/09/2012 13.94p 13.94p 13.51p 13.87p 10768
18/09/2012 14.65p 14.65p 13.51p 13.87p 7805
17/09/2012 14.65p 15.15p 13.51p 14.58p 31519
14/09/2012 13.23p 13.51p 12.80p 13.51p 39363
13/09/2012 13.51p 13.51p 12.80p 13.16p 24619
12/09/2012 13.51p 13.51p 12.80p 13.51p 18768
11/09/2012 13.51p 13.51p 12.80p 13.51p 40510
10/09/2012 13.51p 13.51p 10.67p 13.51p 85193
07/09/2012 13.51p 13.51p 12.80p 13.51p 2109
06/09/2012 13.51p 13.51p 12.81p 13.51p 9562
05/09/2012 13.51p 13.51p 12.81p 13.51p 15789
04/09/2012 13.51p 13.72p 12.94p 13.51p 11920
03/09/2012 13.51p 13.51p 13.01p 13.51p 5742
31/08/2012 13.23p 13.51p 13.01p 13.51p 9427
30/08/2012 13.94p 13.94p 12.80p 13.16p 30108
29/08/2012 13.94p 13.94p 13.58p 13.87p 18127
28/08/2012 13.94p 14.04p 13.87p 13.87p 50684
24/08/2012 13.94p 14.65p 13.87p 13.87p 45369
23/08/2012 13.94p 14.93p 13.87p 13.87p 50159
22/08/2012 13.94p 15.64p 13.87p 13.87p 96015
21/08/2012 13.94p 14.65p 13.65p 13.87p 409842
20/08/2012 13.94p 14.22p 13.51p 13.87p 16630
17/08/2012 13.94p 14.58p 13.87p 13.87p 184166
16/08/2012 14.65p 14.65p 13.87p 13.87p 62713
15/08/2012 14.65p 14.92p 14.15p 14.58p 10119
14/08/2012 14.65p 15.15p 14.15p 14.58p 42464
13/08/2012 15.64p 16.78p 14.08p 14.58p 72205
10/08/2012 14.22p 15.15p 13.72p 14.22p 48520
09/08/2012 13.51p 14.22p 13.51p 14.22p 58066
08/08/2012 13.51p 14.22p 13.51p 13.51p 67267
07/08/2012 13.51p 14.22p 13.51p 13.51p 15743
06/08/2012 13.94p 14.93p 13.51p 13.51p 147528
03/08/2012 13.94p 14.93p 13.51p 13.87p 22839
02/08/2012 13.94p 13.94p 13.30p 13.87p 14590
01/08/2012 14.22p 14.58p 13.16p 13.87p 48328
31/07/2012 15.36p 15.36p 13.51p 14.22p 300923
30/07/2012 14.22p 15.29p 13.94p 15.29p 46916
27/07/2012 14.22p 14.79p 13.87p 14.22p 24987
26/07/2012 14.22p 14.22p 14.22p 14.22p 7031
25/07/2012 14.22p 14.65p 13.95p 14.22p 21343
24/07/2012 14.22p 14.58p 14.08p 14.58p 113723
23/07/2012 14.65p 15.64p 14.22p 14.22p 27948
20/07/2012 13.94p 16.28p 13.94p 14.58p 139260
19/07/2012 13.51p 15.64p 13.51p 13.87p 54123
18/07/2012 14.22p 14.22p 13.23p 13.51p 85515
17/07/2012 14.93p 15.43p 12.80p 14.22p 110602
16/07/2012 18.49p 18.77p 13.16p 14.93p 356345
13/07/2012 15.36p 16.21p 15.00p 15.64p 7526
12/07/2012 16.07p 16.07p 15.29p 15.29p 48582
11/07/2012 15.64p 16.48p 15.08p 16.00p 154053
10/07/2012 15.64p 15.73p 15.00p 15.64p 69889
09/07/2012 15.64p 15.94p 15.23p 15.64p 31726
06/07/2012 16.36p 17.07p 14.22p 15.64p 171242
05/07/2012 14.93p 19.91p 14.93p 16.36p 620896
04/07/2012 12.80p 18.49p 12.80p 14.93p 234843
03/07/2012 12.80p 14.22p 12.30p 12.80p 62737
02/07/2012 12.80p 14.22p 11.73p 12.80p 0
29/06/2012 12.80p 14.22p 11.73p 12.80p 60918
28/06/2012 13.51p 13.51p 12.23p 12.80p 52545
27/06/2012 13.51p 13.87p 12.27p 13.51p 14257
26/06/2012 13.51p 14.22p 12.09p 13.51p 0
25/06/2012 13.51p 14.22p 12.09p 13.51p 16738
22/06/2012 14.22p 14.22p 11.73p 13.51p 225912
21/06/2012 14.22p 14.22p 11.38p 14.22p 78150
20/06/2012 14.22p 14.22p 14.15p 14.22p 612
19/06/2012 13.51p 14.22p 13.10p 14.22p 21104
18/06/2012 13.51p 14.01p 13.03p 13.51p 30681
15/06/2012 14.22p 14.22p 12.94p 13.51p 44035
14/06/2012 14.22p 14.22p 12.80p 14.22p 4811
13/06/2012 14.22p 14.22p 12.94p 14.22p 14206
12/06/2012 15.36p 15.36p 12.80p 14.22p 19456
11/06/2012 14.93p 15.50p 13.37p 15.29p 113544
08/06/2012 13.23p 13.23p 12.23p 13.16p 38364
07/06/2012 12.09p 13.16p 12.09p 13.16p 35043
06/06/2012 12.09p 12.35p 11.52p 12.09p 6693
01/06/2012 12.80p 12.80p 11.52p 12.09p 47708
31/05/2012 13.51p 13.51p 11.66p 12.80p 33746
30/05/2012 13.51p 13.51p 12.26p 13.51p 40784
29/05/2012 14.93p 14.93p 12.80p 13.51p 17752
28/05/2012 12.09p 13.28p 11.80p 12.80p 9853
25/05/2012 12.80p 12.80p 11.59p 12.09p 25609
24/05/2012 12.09p 13.30p 11.52p 12.80p 19344
23/05/2012 13.23p 13.80p 11.52p 12.09p 55761
22/05/2012 12.80p 13.51p 11.45p 13.16p 88054
21/05/2012 12.80p 13.16p 11.52p 12.80p 46922
18/05/2012 13.51p 13.51p 11.52p 12.80p 51210
17/05/2012 14.65p 14.65p 12.80p 13.51p 19171
16/05/2012 14.65p 14.65p 13.51p 14.58p 11951
15/05/2012 14.65p 14.65p 13.51p 14.58p 14787
14/05/2012 14.65p 14.65p 11.52p 14.58p 9060
11/05/2012 14.65p 14.65p 13.51p 14.58p 28605
10/05/2012 14.65p 14.93p 13.65p 14.58p 44065
09/05/2012 15.36p 15.36p 13.08p 14.58p 94344
08/05/2012 15.36p 15.36p 12.80p 15.29p 31438
04/05/2012 15.36p 15.36p 13.51p 15.29p 14062
03/05/2012 15.36p 15.36p 13.65p 15.29p 14939
02/05/2012 15.36p 15.36p 13.65p 15.29p 24127
01/05/2012 16.07p 16.36p 13.65p 15.29p 63914
30/04/2012 16.07p 16.78p 14.58p 16.00p 14082
27/04/2012 13.94p 17.07p 13.87p 16.00p 155334
26/04/2012 13.94p 14.22p 13.65p 13.87p 40793
25/04/2012 13.94p 14.22p 13.87p 13.87p 39156
24/04/2012 13.94p 14.22p 13.51p 13.87p 23775
23/04/2012 13.94p 14.22p 13.51p 13.87p 19281
20/04/2012 13.94p 13.94p 13.51p 13.87p 52063
19/04/2012 14.22p 14.22p 13.51p 13.87p 84531
18/04/2012 14.22p 14.29p 13.51p 14.22p 74160
17/04/2012 14.65p 14.65p 13.91p 14.22p 33683
16/04/2012 14.65p 14.65p 13.88p 14.58p 4687
13/04/2012 14.65p 14.79p 13.88p 14.58p 11602
12/04/2012 13.94p 14.85p 13.72p 14.58p 62553
11/04/2012 14.93p 14.93p 13.51p 13.87p 63381
10/04/2012 14.65p 15.26p 14.27p 14.93p 22271
05/04/2012 14.65p 15.08p 13.51p 14.58p 26878
04/04/2012 14.22p 15.12p 13.94p 14.58p 27256
03/04/2012 14.22p 15.64p 13.67p 14.22p 29670
02/04/2012 14.93p 15.39p 13.65p 14.22p 99099
30/03/2012 15.36p 15.36p 14.22p 14.93p 42576
29/03/2012 15.36p 16.00p 15.08p 15.29p 6445
28/03/2012 14.93p 15.93p 14.93p 15.29p 48937
27/03/2012 14.93p 15.57p 14.63p 14.93p 45556
26/03/2012 14.93p 15.50p 14.58p 14.93p 170694
23/03/2012 16.07p 16.64p 13.51p 14.93p 123069
22/03/2012 16.07p 16.92p 13.51p 16.00p 65374
21/03/2012 15.36p 17.07p 15.29p 16.00p 24097
20/03/2012 15.36p 16.36p 15.19p 15.29p 14564
19/03/2012 16.36p 16.71p 15.15p 15.29p 67242
16/03/2012 16.36p 17.07p 16.00p 16.36p 65245

*Close Price adjusted for both dividends and splits