1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/03/2012 15.36p 18.49p 14.22p 16.36p 115193
14/03/2012 16.78p 18.49p 14.22p 15.29p 207958
13/03/2012 16.36p 17.78p 16.36p 16.71p 77205
12/03/2012 17.78p 21.33p 15.93p 16.36p 280926
09/03/2012 16.78p 20.62p 16.78p 17.78p 436503
08/03/2012 17.49p 21.33p 16.71p 16.71p 624248
07/03/2012 17.49p 21.33p 17.32p 17.42p 555148
06/03/2012 15.64p 20.91p 14.46p 17.42p 814339
05/03/2012 14.22p 17.71p 13.74p 15.64p 359386
02/03/2012 14.22p 14.72p 13.51p 14.22p 148285
01/03/2012 13.51p 14.44p 13.51p 14.22p 49395
29/02/2012 15.64p 15.64p 13.16p 13.51p 49943
28/02/2012 15.64p 15.64p 14.36p 15.64p 39429
27/02/2012 15.64p 15.64p 14.22p 15.64p 48289
24/02/2012 14.22p 16.00p 13.45p 15.64p 137048
23/02/2012 14.93p 16.14p 13.30p 14.22p 148532
22/02/2012 13.51p 17.12p 13.23p 14.93p 569223
21/02/2012 14.22p 14.22p 12.16p 13.51p 51961
20/02/2012 14.22p 14.22p 12.80p 14.22p 21658
17/02/2012 14.22p 14.22p 12.80p 14.22p 27544
16/02/2012 14.22p 14.51p 12.80p 14.22p 38462
15/02/2012 13.51p 14.22p 12.80p 14.22p 37389
14/02/2012 14.22p 14.22p 11.66p 13.51p 53960
13/02/2012 14.22p 14.51p 13.14p 14.22p 90688
10/02/2012 14.93p 14.93p 12.80p 14.22p 59372
09/02/2012 15.64p 15.64p 12.80p 14.93p 125109
08/02/2012 14.22p 14.72p 13.07p 14.22p 30112
07/02/2012 14.22p 14.93p 12.94p 14.22p 24431
06/02/2012 12.80p 15.64p 12.80p 14.22p 88341
03/02/2012 13.23p 14.22p 12.44p 12.80p 41962
02/02/2012 13.23p 14.08p 12.40p 13.16p 54952
01/02/2012 14.22p 14.22p 11.66p 13.16p 170579
31/01/2012 14.22p 14.22p 12.80p 14.22p 38567
30/01/2012 14.22p 14.58p 13.01p 14.22p 20100
27/01/2012 14.22p 14.22p 13.01p 14.22p 9212
26/01/2012 14.22p 14.51p 12.80p 14.22p 63728
25/01/2012 14.93p 14.93p 12.83p 14.22p 63849
24/01/2012 14.93p 15.20p 13.80p 14.93p 35453
23/01/2012 14.22p 17.07p 13.72p 14.93p 116541
20/01/2012 14.22p 15.64p 13.08p 14.22p 180939
19/01/2012 14.93p 14.93p 12.09p 14.22p 61243
18/01/2012 14.22p 16.57p 13.51p 14.93p 83641
17/01/2012 14.93p 15.64p 13.30p 14.22p 149986
16/01/2012 14.93p 17.07p 14.22p 14.93p 155037
13/01/2012 15.64p 16.57p 14.81p 14.93p 115051
12/01/2012 16.36p 19.91p 14.44p 15.64p 529497
11/01/2012 15.64p 17.07p 14.22p 14.93p 90235
10/01/2012 15.64p 16.28p 14.51p 15.64p 53416
09/01/2012 14.22p 15.64p 13.37p 15.64p 46983
06/01/2012 14.22p 14.22p 12.94p 14.22p 26077
05/01/2012 14.22p 14.22p 12.80p 14.22p 38087
04/01/2012 14.22p 14.22p 13.23p 14.22p 26853
03/01/2012 14.22p 14.22p 12.80p 14.22p 10382
30/12/2011 14.22p 14.22p 12.80p 14.22p 8416
29/12/2011 14.22p 14.79p 12.09p 14.22p 62314
28/12/2011 14.93p 14.93p 13.30p 14.22p 45301
23/12/2011 14.93p 15.22p 14.22p 14.93p 36431
22/12/2011 14.93p 15.15p 14.22p 14.93p 29430
21/12/2011 15.64p 16.14p 14.22p 14.93p 17846
20/12/2011 15.64p 16.33p 14.72p 15.64p 27023
19/12/2011 16.36p 16.50p 14.51p 15.64p 39791
16/12/2011 16.36p 16.78p 15.64p 16.36p 59172
15/12/2011 16.36p 18.52p 15.39p 16.36p 126279
14/12/2011 14.93p 17.07p 14.93p 15.64p 27444
13/12/2011 14.93p 16.85p 14.93p 14.93p 25313
12/12/2011 15.64p 16.33p 14.93p 14.93p 19459
09/12/2011 15.64p 17.07p 15.15p 15.64p 24604
08/12/2011 14.93p 16.57p 14.79p 15.64p 22692
07/12/2011 15.64p 16.43p 14.82p 14.93p 42643
06/12/2011 17.07p 17.07p 14.76p 15.64p 17691
05/12/2011 17.78p 19.84p 14.93p 17.07p 172984
02/12/2011 12.09p 19.91p 12.09p 17.78p 293216
01/12/2011 13.51p 14.02p 11.80p 12.09p 30539
30/11/2011 13.94p 14.79p 13.51p 13.51p 59411
29/11/2011 13.94p 14.72p 13.23p 13.87p 40151
28/11/2011 13.94p 14.79p 13.87p 13.87p 9263
25/11/2011 13.94p 14.93p 13.87p 13.87p 6698
24/11/2011 13.94p 14.22p 13.87p 13.87p 19458
23/11/2011 14.22p 14.93p 13.82p 13.87p 27130
22/11/2011 14.93p 15.19p 13.34p 14.22p 184274
21/11/2011 15.36p 18.49p 14.58p 14.93p 73933
18/11/2011 14.22p 15.36p 13.81p 14.58p 238675
17/11/2011 12.80p 15.64p 12.80p 14.22p 75962
16/11/2011 12.80p 14.22p 11.66p 12.80p 54878
15/11/2011 13.51p 14.22p 12.80p 12.80p 25552
14/11/2011 13.51p 14.22p 12.80p 13.51p 43662
11/11/2011 12.80p 14.22p 11.98p 13.51p 69735
10/11/2011 13.51p 15.64p 11.88p 12.80p 117427
09/11/2011 11.38p 16.71p 11.38p 13.51p 217384
08/11/2011 11.38p 12.80p 11.38p 11.38p 3997
07/11/2011 11.38p 12.80p 10.55p 11.38p 70245
04/11/2011 11.38p 12.09p 10.52p 11.38p 43323
03/11/2011 11.38p 11.52p 10.52p 11.38p 21766
02/11/2011 11.38p 11.71p 10.45p 11.38p 14001
01/11/2011 12.09p 12.09p 10.67p 11.38p 9782
31/10/2011 12.09p 12.09p 10.38p 12.09p 30910
28/10/2011 11.38p 13.37p 10.98p 12.09p 13473
27/10/2011 11.38p 11.80p 10.88p 11.38p 27116
26/10/2011 11.38p 11.66p 10.67p 11.38p 9642
25/10/2011 11.38p 12.09p 11.38p 11.38p 35527
24/10/2011 11.38p 11.58p 11.38p 11.38p 8529
21/10/2011 11.38p 11.71p 10.11p 11.38p 28112
20/10/2011 10.67p 12.59p 10.52p 11.38p 16977
19/10/2011 12.09p 12.09p 9.24p 10.67p 105187
18/10/2011 12.80p 12.80p 11.38p 12.09p 57159
17/10/2011 12.09p 12.80p 11.72p 12.80p 27170
14/10/2011 11.38p 12.44p 11.38p 12.09p 5625
13/10/2011 12.09p 12.09p 10.52p 11.38p 54269
12/10/2011 12.09p 12.09p 10.52p 12.09p 14332
11/10/2011 12.09p 12.09p 10.52p 12.09p 10546
10/10/2011 12.09p 12.44p 10.31p 12.09p 35579
07/10/2011 15.64p 17.07p 10.31p 12.09p 68440
06/10/2011 11.38p 14.22p 10.38p 12.80p 51417
05/10/2011 10.67p 11.95p 10.33p 11.38p 7211
04/10/2011 10.67p 11.38p 10.24p 10.67p 0
03/10/2011 11.09p 11.38p 10.24p 10.67p 32949
30/09/2011 11.38p 11.38p 9.07p 11.02p 44753
29/09/2011 11.38p 11.38p 10.11p 11.38p 19515
28/09/2011 12.80p 12.80p 10.11p 11.38p 38983
27/09/2011 12.52p 12.99p 11.71p 12.80p 30548
26/09/2011 12.52p 12.52p 10.70p 12.44p 5428
23/09/2011 12.52p 12.52p 10.67p 12.44p 4138
22/09/2011 12.52p 12.52p 10.70p 12.44p 21637
21/09/2011 12.52p 12.52p 10.67p 12.44p 0
20/09/2011 12.52p 12.52p 10.67p 12.44p 4655
19/09/2011 12.09p 12.44p 12.09p 12.44p 247
16/09/2011 12.09p 12.52p 12.09p 12.09p 1143
15/09/2011 12.09p 12.52p 10.81p 12.09p 38149
14/09/2011 12.09p 12.09p 11.38p 12.09p 42626
13/09/2011 12.09p 12.23p 10.81p 12.09p 17313
12/09/2011 12.09p 12.23p 10.81p 12.09p 12626
09/09/2011 12.80p 13.06p 11.38p 12.09p 18984
08/09/2011 12.80p 13.08p 11.52p 12.80p 14608
07/09/2011 14.22p 14.22p 12.80p 12.80p 5855
06/09/2011 14.22p 14.22p 12.80p 14.22p 5803
05/09/2011 12.52p 14.22p 12.13p 14.22p 29436
02/09/2011 12.09p 12.44p 12.09p 12.44p 4922
01/09/2011 12.80p 13.30p 11.38p 12.09p 24835
31/08/2011 13.51p 13.51p 11.38p 12.80p 47265
30/08/2011 13.51p 13.51p 12.09p 13.51p 10834
26/08/2011 13.23p 13.51p 11.38p 13.51p 9844
25/08/2011 13.51p 13.51p 11.38p 13.16p 5870
24/08/2011 14.22p 14.22p 12.80p 13.51p 28175
23/08/2011 14.93p 14.93p 13.51p 14.22p 10871
22/08/2011 14.22p 14.93p 12.87p 14.93p 16437
19/08/2011 14.22p 14.22p 13.65p 14.22p 7971
18/08/2011 14.22p 14.22p 12.80p 14.22p 12863
17/08/2011 14.22p 14.22p 12.80p 14.22p 3649
16/08/2011 14.93p 14.93p 13.08p 14.22p 0
15/08/2011 14.22p 14.93p 13.08p 14.93p 9471
12/08/2011 14.22p 14.22p 12.80p 14.22p 4930
11/08/2011 15.64p 15.64p 12.80p 14.22p 48856
10/08/2011 15.64p 15.64p 14.22p 15.64p 7575
09/08/2011 14.93p 15.64p 14.22p 15.64p 5486
08/08/2011 13.51p 17.07p 12.87p 14.93p 7699
05/08/2011 13.23p 14.58p 12.80p 13.51p 57325
04/08/2011 14.93p 15.36p 14.22p 14.58p 33112
03/08/2011 16.36p 16.36p 12.80p 14.93p 15532
02/08/2011 16.36p 16.36p 15.64p 16.36p 8809
01/08/2011 17.07p 17.07p 15.79p 16.36p 9118
29/07/2011 17.07p 17.35p 15.64p 17.07p 2447
28/07/2011 17.07p 17.78p 15.64p 17.07p 15368
27/07/2011 17.78p 17.78p 15.64p 17.07p 51410
26/07/2011 17.49p 17.78p 15.64p 17.78p 26263
25/07/2011 18.49p 18.49p 16.90p 17.42p 72397
22/07/2011 17.78p 18.49p 15.64p 18.49p 43979
21/07/2011 18.49p 18.49p 15.93p 17.78p 137595
20/07/2011 19.20p 21.11p 15.64p 18.49p 204303
19/07/2011 17.07p 17.92p 16.50p 17.78p 37700
18/07/2011 17.07p 18.49p 17.07p 17.07p 12601
15/07/2011 17.07p 18.49p 17.07p 17.07p 37144
14/07/2011 16.36p 17.07p 16.36p 17.07p 1698
13/07/2011 16.36p 16.51p 16.36p 16.36p 3305
12/07/2011 16.78p 18.35p 16.36p 16.36p 33814
11/07/2011 16.78p 18.49p 16.19p 16.71p 30030
08/07/2011 16.78p 16.78p 15.93p 16.71p 2282
07/07/2011 17.07p 18.20p 15.79p 16.71p 35071
06/07/2011 16.36p 18.49p 15.36p 17.07p 52007
05/07/2011 16.36p 18.49p 15.64p 16.36p 9848
04/07/2011 16.78p 17.64p 15.08p 16.00p 43350
01/07/2011 17.49p 17.49p 15.93p 16.71p 42075
30/06/2011 17.49p 17.49p 17.07p 17.42p 19983
29/06/2011 17.07p 17.78p 16.78p 17.42p 35885
28/06/2011 16.78p 18.49p 16.78p 17.07p 65540
27/06/2011 17.07p 17.78p 16.07p 16.71p 141447
24/06/2011 17.07p 18.49p 17.07p 17.07p 67133
23/06/2011 16.36p 18.20p 16.36p 17.07p 52936
22/06/2011 16.07p 16.92p 15.93p 16.36p 34413
21/06/2011 16.36p 16.36p 15.64p 16.00p 124797
20/06/2011 17.78p 17.78p 15.64p 16.36p 90125
17/06/2011 19.20p 19.20p 16.36p 17.78p 64478
16/06/2011 19.20p 20.48p 17.78p 19.20p 135239
15/06/2011 18.49p 20.62p 18.49p 19.20p 361274
14/06/2011 17.07p 25.39p 14.58p 19.20p 1836387
13/06/2011 14.93p 14.93p 13.80p 14.58p 36611
10/06/2011 15.64p 15.64p 13.94p 14.93p 114602
09/06/2011 16.36p 16.36p 14.22p 15.64p 46480
08/06/2011 16.36p 16.36p 14.79p 16.36p 5342
07/06/2011 17.07p 18.35p 14.65p 16.36p 164633
06/06/2011 16.36p 17.07p 14.29p 17.07p 16615

*Close Price adjusted for both dividends and splits