1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/06/2011 14.93p 16.50p 13.37p 16.36p 16127
02/06/2011 14.93p 14.93p 14.22p 14.93p 773
01/06/2011 14.93p 15.00p 14.22p 14.93p 21964
31/05/2011 14.93p 15.36p 14.22p 14.93p 19400
27/05/2011 16.36p 16.36p 14.22p 14.93p 59585
26/05/2011 16.36p 16.36p 14.93p 16.36p 13584
25/05/2011 16.36p 16.36p 15.50p 16.36p 3445
24/05/2011 16.07p 16.78p 14.93p 16.36p 28806
23/05/2011 16.07p 16.07p 14.93p 16.00p 9351
20/05/2011 15.36p 16.21p 15.29p 16.00p 18663
19/05/2011 15.36p 15.50p 14.93p 15.29p 64968
18/05/2011 14.93p 15.50p 14.36p 15.29p 50789
17/05/2011 16.07p 16.07p 14.93p 14.93p 21887
16/05/2011 16.36p 16.36p 13.23p 16.00p 77844
13/05/2011 14.93p 16.36p 14.22p 16.36p 53900
12/05/2011 16.07p 16.07p 14.93p 14.93p 21799
11/05/2011 16.36p 16.36p 14.22p 16.00p 46733
10/05/2011 16.78p 16.78p 14.08p 16.36p 84829
09/05/2011 16.78p 16.78p 14.44p 16.71p 48897
06/05/2011 16.36p 16.71p 12.66p 16.71p 123058
05/05/2011 16.78p 16.78p 14.36p 16.36p 77247
04/05/2011 16.78p 16.78p 15.64p 16.71p 31457
03/05/2011 17.07p 17.49p 15.64p 16.71p 28915
28/04/2011 17.07p 17.71p 16.07p 17.07p 12057
27/04/2011 16.36p 17.78p 15.64p 17.07p 94980
26/04/2011 16.36p 18.20p 15.36p 16.36p 30194
21/04/2011 16.36p 17.56p 14.86p 16.36p 20446
20/04/2011 16.36p 17.64p 14.69p 16.36p 45367
19/04/2011 17.07p 17.71p 16.36p 16.36p 18263
18/04/2011 17.78p 18.49p 15.79p 17.07p 124214
15/04/2011 15.64p 18.49p 14.79p 17.78p 92759
14/04/2011 17.49p 17.78p 15.64p 15.64p 96898
13/04/2011 16.78p 18.06p 16.50p 17.42p 77841
12/04/2011 17.78p 17.78p 16.71p 16.71p 74585
11/04/2011 16.36p 21.05p 15.64p 17.78p 386848
08/04/2011 15.64p 15.93p 14.93p 15.64p 106173
07/04/2011 15.64p 16.98p 15.09p 15.64p 28964
06/04/2011 15.64p 17.21p 14.36p 15.64p 110898
05/04/2011 17.07p 18.20p 14.22p 15.64p 163377
04/04/2011 15.64p 18.49p 15.50p 17.07p 159295
01/04/2011 16.07p 17.07p 14.22p 15.64p 453764
31/03/2011 17.07p 17.21p 13.51p 16.00p 90033
30/03/2011 16.07p 17.64p 15.36p 17.07p 161178
29/03/2011 16.78p 17.78p 15.64p 16.00p 102574
28/03/2011 16.36p 17.49p 14.22p 16.71p 148921
25/03/2011 16.07p 17.07p 14.65p 16.36p 84161
24/03/2011 16.07p 17.28p 15.12p 16.00p 45568
23/03/2011 17.07p 17.78p 14.22p 16.00p 195036
22/03/2011 17.07p 18.42p 14.22p 17.07p 557887
21/03/2011 18.49p 18.49p 15.64p 17.07p 53664
18/03/2011 17.78p 18.56p 17.14p 18.49p 41621
17/03/2011 18.20p 18.32p 16.36p 17.78p 54729
16/03/2011 17.49p 18.67p 16.36p 18.13p 43049
15/03/2011 18.92p 19.09p 16.36p 17.42p 78058
14/03/2011 18.20p 19.48p 17.25p 18.84p 133387
11/03/2011 18.49p 21.87p 16.71p 18.13p 262834
10/03/2011 19.20p 19.91p 18.06p 18.49p 94398
09/03/2011 19.20p 19.56p 14.93p 19.20p 36480
08/03/2011 19.63p 20.52p 18.49p 19.20p 131746
07/03/2011 19.63p 20.30p 18.49p 19.56p 153440
04/03/2011 20.34p 21.26p 18.49p 19.56p 75447
03/03/2011 22.76p 21.76p 19.34p 20.27p 58101
02/03/2011 20.34p 24.83p 20.91p 22.04p 723434
01/03/2011 19.63p 22.76p 19.48p 20.27p 423943
28/02/2011 18.20p 21.33p 17.92p 19.56p 253514
25/02/2011 18.49p 18.92p 17.28p 18.13p 37676
24/02/2011 17.78p 19.84p 17.49p 18.49p 124826
23/02/2011 19.20p 18.99p 17.07p 17.78p 109827
22/02/2011 20.34p 25.46p 18.49p 19.20p 193961
21/02/2011 19.63p 24.04p 19.20p 20.27p 247586
18/02/2011 16.07p 20.41p 15.82p 19.56p 293540
17/02/2011 16.78p 17.07p 14.93p 16.00p 313123
16/02/2011 17.07p 17.08p 15.64p 16.71p 68432
15/02/2011 17.49p 18.18p 14.93p 17.07p 294786
14/02/2011 17.78p 19.20p 16.36p 17.42p 229583
11/02/2011 16.58p 19.20p 16.58p 17.78p 171482
10/02/2011 16.92p 18.46p 15.36p 16.71p 105773
09/02/2011 15.93p 17.07p 14.46p 15.64p 369761
08/02/2011 16.97p 17.64p 15.57p 16.36p 380803
07/02/2011 18.35p 18.35p 15.64p 16.36p 306688
04/02/2011 18.35p 19.20p 17.78p 17.78p 73649
03/02/2011 18.03p 18.84p 17.78p 18.49p 81537
02/02/2011 19.20p 19.20p 17.86p 18.13p 94921
01/02/2011 18.84p 20.62p 18.32p 18.49p 182618
31/01/2011 19.91p 21.33p 18.49p 18.84p 303848
28/01/2011 15.64p 20.62p 15.29p 18.49p 741419
27/01/2011 17.42p 17.64p 13.65p 15.64p 762892
26/01/2011 18.84p 18.84p 17.07p 17.42p 181856
25/01/2011 19.91p 19.91p 17.78p 18.84p 243412
24/01/2011 20.98p 22.04p 18.63p 19.91p 239111
21/01/2011 20.62p 22.76p 18.63p 20.98p 462681
20/01/2011 22.40p 23.15p 18.84p 20.27p 513154
19/01/2011 20.62p 25.60p 19.26p 21.33p 1535175
18/01/2011 24.53p 25.88p 17.07p 19.56p 1864402
17/01/2011 21.19p 30.55p 20.62p 24.53p 5286740
14/01/2011 14.22p 22.04p 13.16p 20.98p 4376268
13/01/2011 12.66p 17.07p 12.66p 13.51p 1625027
12/01/2011 10.95p 14.22p 10.67p 12.44p 571070
11/01/2011 10.85p 11.73p 10.78p 11.73p 26932
10/01/2011 11.73p 11.80p 10.85p 11.73p 45965
07/01/2011 11.38p 12.16p 9.96p 11.73p 44103
06/01/2011 11.38p 12.37p 10.52p 11.38p 6910
05/01/2011 11.38p 12.66p 10.38p 11.38p 95885
04/01/2011 11.38p 12.80p 10.24p 11.38p 107970
31/12/2010 11.02p 12.80p 11.02p 11.38p 113280
30/12/2010 11.02p 11.18p 8.53p 11.02p 87056
29/12/2010 11.73p 12.09p 10.67p 11.02p 54589
24/12/2010 12.09p 12.09p 11.38p 11.73p 2871
23/12/2010 12.44p 12.44p 11.38p 12.09p 25111
22/12/2010 12.44p 12.52p 10.31p 12.44p 117940
21/12/2010 12.80p 12.80p 12.09p 12.44p 106321
20/12/2010 12.44p 13.80p 12.09p 12.80p 92389
17/12/2010 12.09p 14.22p 11.73p 12.44p 541658
16/12/2010 12.09p 12.80p 10.67p 11.73p 121821
15/12/2010 12.09p 12.09p 11.36p 12.09p 47262
14/12/2010 13.16p 13.16p 11.09p 12.09p 51169
13/12/2010 12.09p 13.48p 12.09p 13.16p 239992
10/12/2010 10.67p 12.22p 10.10p 12.09p 1046982
09/12/2010 10.67p 10.67p 10.10p 10.67p 24605
08/12/2010 10.31p 11.02p 9.67p 11.02p 139660
07/12/2010 10.31p 10.67p 9.96p 10.31p 112346
06/12/2010 9.60p 10.67p 8.53p 10.31p 156509
03/12/2010 9.96p 10.72p 8.68p 9.60p 45778
02/12/2010 11.02p 11.02p 8.53p 9.96p 125476
01/12/2010 11.38p 12.52p 8.89p 11.02p 592520
30/11/2010 12.09p 12.09p 10.67p 11.38p 114713
29/11/2010 11.73p 12.50p 11.38p 12.09p 97296
26/11/2010 12.09p 12.52p 11.38p 11.73p 52878
25/11/2010 12.09p 12.80p 10.24p 12.09p 41789
24/11/2010 12.09p 45.51p 9.96p 12.09p 72205
23/11/2010 12.44p 12.64p 10.67p 12.09p 181733
22/11/2010 14.22p 14.65p 12.09p 12.44p 568361
19/11/2010 12.44p 16.71p 12.23p 13.87p 1470880
18/11/2010 10.67p 16.71p 9.96p 12.44p 3112014
17/11/2010 10.67p 10.67p 9.24p 10.67p 132623
16/11/2010 10.67p 10.95p 9.96p 10.67p 124657
15/11/2010 10.31p 11.38p 10.17p 10.67p 369729
12/11/2010 9.24p 11.38p 8.82p 10.31p 735052
11/11/2010 9.24p 10.38p 8.53p 9.24p 796652
10/11/2010 7.11p 8.53p 6.97p 7.47p 207392
09/11/2010 7.11p 7.54p 6.54p 7.11p 111584
08/11/2010 7.11p 7.30p 6.43p 7.11p 40185
05/11/2010 7.11p 7.11p 6.40p 7.11p 120942
04/11/2010 7.11p 7.11p 6.40p 7.11p 10667
03/11/2010 7.47p 7.47p 6.40p 7.11p 55498
02/11/2010 7.47p 7.47p 7.11p 7.47p 34101
01/11/2010 7.47p 7.47p 7.11p 7.47p 20390
29/10/2010 7.47p 7.68p 7.11p 7.47p 49791
28/10/2010 7.47p 7.54p 7.11p 7.47p 25316
27/10/2010 7.47p 7.47p 6.40p 7.47p 77334
26/10/2010 7.47p 7.65p 7.11p 7.47p 126431
25/10/2010 7.47p 7.47p 6.40p 7.47p 16828
22/10/2010 7.47p 7.47p 7.11p 7.47p 83647
21/10/2010 7.47p 7.47p 7.11p 7.47p 4219
20/10/2010 7.47p 7.47p 7.11p 7.47p 21348
19/10/2010 7.47p 7.47p 7.11p 7.47p 11928
18/10/2010 7.11p 7.47p 7.11p 7.47p 11250
15/10/2010 7.47p 7.47p 7.11p 7.47p 6046
14/10/2010 7.18p 7.47p 5.83p 7.47p 90335
13/10/2010 8.53p 8.53p 6.40p 7.18p 126715
12/10/2010 8.53p 8.53p 8.01p 8.53p 36819
11/10/2010 9.24p 9.24p 8.01p 8.53p 130822
08/10/2010 8.18p 8.18p 7.11p 7.82p 33763
07/10/2010 8.18p 8.18p 7.11p 8.18p 45692
06/10/2010 8.18p 8.18p 7.11p 8.18p 28595
05/10/2010 8.18p 8.18p 7.82p 8.18p 16272
04/10/2010 8.18p 8.18p 7.82p 8.18p 6451
01/10/2010 8.18p 8.18p 7.11p 8.18p 40056
30/09/2010 7.47p 8.23p 7.25p 8.18p 30730
29/09/2010 7.47p 7.75p 6.76p 7.47p 16234
28/09/2010 7.11p 7.75p 6.68p 7.47p 62615
27/09/2010 7.11p 7.11p 6.40p 7.11p 7906
24/09/2010 7.25p 7.25p 6.40p 7.11p 23354
23/09/2010 7.61p 8.11p 6.68p 7.25p 84491
22/09/2010 6.19p 7.82p 6.19p 7.61p 57592
21/09/2010 7.47p 7.47p 5.97p 6.26p 73241
20/09/2010 7.82p 7.82p 7.11p 7.47p 41306
17/09/2010 8.53p 8.53p 7.11p 7.82p 76072
16/09/2010 8.53p 9.22p 7.47p 8.53p 333882
15/09/2010 7.47p 10.24p 7.47p 8.53p 1237870
14/09/2010 5.69p 5.69p 5.69p 5.69p 0
13/09/2010 5.69p 5.69p 4.27p 5.69p 4219
10/09/2010 5.69p 5.69p 4.27p 5.69p 3375
09/09/2010 5.69p 5.69p 5.69p 5.69p 0
08/09/2010 5.69p 5.69p 4.98p 5.69p 2923
07/09/2010 5.69p 5.69p 4.62p 5.69p 59210
06/09/2010 5.69p 6.40p 5.05p 5.69p 38672
03/09/2010 5.69p 6.12p 4.99p 5.69p 16770
02/09/2010 5.33p 5.69p 4.30p 5.69p 23485
01/09/2010 5.69p 5.69p 4.48p 5.33p 58374
31/08/2010 5.69p 5.69p 4.98p 5.69p 1524
27/08/2010 5.69p 5.69p 4.99p 5.69p 879
26/08/2010 5.69p 5.69p 4.55p 5.69p 7484
25/08/2010 5.33p 5.69p 4.99p 5.69p 176
24/08/2010 5.69p 5.69p 5.69p 5.69p 1547
23/08/2010 5.69p 5.69p 4.98p 5.69p 16172
20/08/2010 6.76p 6.97p 4.98p 5.69p 75618
19/08/2010 6.40p 6.76p 6.40p 6.76p 16571
18/08/2010 5.33p 6.64p 5.33p 6.40p 29518
17/08/2010 6.40p 6.40p 5.69p 6.40p 1574

*Close Price adjusted for both dividends and splits