1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/08/2010 6.40p 6.40p 5.69p 6.40p 703
13/08/2010 6.40p 6.40p 5.40p 6.40p 12731
12/08/2010 7.11p 7.11p 4.27p 6.40p 39706
11/08/2010 7.11p 7.11p 5.69p 7.11p 4103
10/08/2010 7.11p 7.11p 5.69p 7.11p 11347
09/08/2010 7.11p 7.11p 5.97p 7.11p 20089
06/08/2010 7.11p 7.11p 7.11p 7.11p 0
05/08/2010 7.11p 7.82p 7.11p 7.11p 3516
04/08/2010 7.11p 7.11p 6.97p 7.11p 10499
03/08/2010 7.11p 7.11p 5.69p 7.11p 4077
02/08/2010 7.11p 7.11p 5.69p 7.11p 1055
30/07/2010 7.11p 7.11p 5.69p 7.11p 12305
29/07/2010 6.40p 7.82p 6.40p 7.11p 429
28/07/2010 6.40p 6.76p 5.69p 6.40p 1681
27/07/2010 7.11p 7.11p 5.69p 6.40p 32633
26/07/2010 6.40p 7.11p 5.83p 7.11p 1699
23/07/2010 6.40p 6.40p 6.39p 6.40p 1566
22/07/2010 7.47p 7.47p 5.69p 6.40p 26726
21/07/2010 7.47p 7.47p 6.40p 7.47p 6328
20/07/2010 7.11p 7.47p 6.39p 7.47p 82277
19/07/2010 6.76p 7.54p 6.76p 7.11p 12580
16/07/2010 6.76p 6.76p 5.69p 6.76p 1266
15/07/2010 7.11p 7.11p 5.69p 6.76p 3164
14/07/2010 6.76p 6.76p 6.76p 6.76p 0
13/07/2010 6.76p 6.76p 5.69p 6.76p 2637
12/07/2010 6.76p 6.76p 6.76p 6.76p 6628
09/07/2010 6.76p 7.61p 6.76p 6.76p 10482
08/07/2010 6.76p 7.68p 5.90p 6.76p 11365
07/07/2010 6.76p 7.52p 4.27p 6.76p 78161
06/07/2010 6.76p 7.54p 5.69p 6.76p 71790
05/07/2010 8.18p 8.18p 6.76p 6.76p 13555
02/07/2010 8.18p 8.18p 7.82p 8.18p 8316
01/07/2010 8.53p 8.53p 7.82p 8.18p 20874
30/06/2010 7.47p 8.53p 7.47p 8.53p 129300
29/06/2010 7.47p 7.82p 7.11p 7.47p 12726
28/06/2010 7.47p 7.54p 7.47p 7.47p 6233
25/06/2010 7.47p 7.54p 7.47p 7.47p 70
24/06/2010 7.11p 7.82p 7.11p 7.47p 17226
23/06/2010 7.11p 7.11p 6.83p 7.11p 6766
22/06/2010 7.82p 8.18p 6.40p 7.11p 82913
21/06/2010 8.89p 9.64p 7.11p 7.82p 44542
18/06/2010 9.24p 9.88p 8.53p 8.89p 19932
17/06/2010 6.76p 9.96p 6.76p 9.24p 206916
16/06/2010 6.40p 7.11p 5.69p 6.76p 31106
15/06/2010 6.40p 7.11p 5.90p 6.40p 22192
14/06/2010 6.40p 7.11p 5.69p 6.40p 34233
11/06/2010 7.11p 7.11p 6.40p 6.40p 134662
10/06/2010 7.11p 7.11p 6.47p 7.11p 80649
09/06/2010 7.11p 7.11p 6.76p 7.11p 15559
08/06/2010 7.11p 7.82p 7.11p 7.11p 57961
07/06/2010 6.76p 7.82p 6.76p 7.11p 83835
04/06/2010 6.76p 6.76p 6.02p 6.76p 13398
03/06/2010 6.76p 7.82p 6.02p 6.76p 27463
02/06/2010 6.76p 7.72p 6.47p 6.76p 38243
01/06/2010 7.11p 7.82p 6.04p 6.76p 67493
28/05/2010 7.11p 8.53p 7.11p 7.11p 88819
27/05/2010 7.11p 8.25p 6.26p 7.11p 2876
26/05/2010 7.82p 8.39p 7.11p 7.11p 1187
25/05/2010 7.82p 8.53p 7.40p 7.82p 26644
24/05/2010 7.11p 8.53p 7.11p 7.82p 20928
21/05/2010 7.11p 7.11p 7.11p 7.11p 45750
20/05/2010 8.18p 8.18p 7.11p 7.11p 71132
19/05/2010 8.18p 9.24p 8.18p 8.18p 9579
18/05/2010 7.82p 9.24p 7.82p 8.18p 89214
17/05/2010 8.18p 8.53p 7.11p 7.82p 75938
14/05/2010 8.53p 8.89p 7.95p 8.18p 155453
13/05/2010 8.53p 9.00p 8.32p 8.53p 52396
12/05/2010 8.53p 9.09p 7.47p 8.53p 74272
11/05/2010 8.53p 9.10p 8.25p 8.53p 60108
10/05/2010 7.82p 9.24p 7.64p 8.53p 63227
07/05/2010 8.53p 8.53p 7.18p 7.82p 162743
06/05/2010 8.53p 9.53p 8.28p 8.53p 54186
05/05/2010 8.53p 9.60p 8.25p 8.53p 39147
04/05/2010 9.24p 9.96p 7.11p 8.53p 142717
30/04/2010 9.24p 9.60p 8.53p 9.24p 62127
29/04/2010 10.31p 10.31p 8.53p 9.24p 141918
28/04/2010 10.67p 11.26p 9.60p 10.31p 178098
27/04/2010 9.96p 11.31p 9.77p 10.67p 401157
26/04/2010 11.38p 11.73p 9.60p 9.96p 298788
23/04/2010 9.96p 12.09p 9.96p 11.38p 812418
22/04/2010 9.60p 10.24p 8.96p 9.96p 427094
21/04/2010 8.53p 9.96p 8.53p 9.96p 408199
20/04/2010 9.24p 9.24p 8.25p 9.24p 66518
19/04/2010 10.67p 10.67p 8.89p 9.24p 86208
16/04/2010 11.38p 11.38p 9.96p 10.67p 130444
15/04/2010 9.96p 12.80p 8.55p 11.38p 984009
14/04/2010 9.96p 9.96p 7.82p 9.96p 55437
13/04/2010 9.96p 9.96p 8.76p 9.96p 74474
12/04/2010 9.24p 9.96p 8.53p 9.96p 39810
09/04/2010 9.60p 9.96p 7.82p 9.96p 251311
08/04/2010 9.96p 9.96p 7.11p 9.60p 51497
07/04/2010 9.96p 9.96p 8.53p 9.96p 31942
06/04/2010 9.96p 9.96p 8.53p 9.96p 49016
01/04/2010 10.67p 10.67p 7.11p 9.96p 399477
31/03/2010 11.02p 11.02p 9.24p 10.67p 63527
30/03/2010 10.67p 11.02p 9.63p 11.02p 42820
29/03/2010 10.67p 10.67p 9.10p 10.67p 335237
26/03/2010 10.67p 10.67p 9.12p 10.67p 15097
25/03/2010 10.67p 10.67p 8.25p 10.67p 180609
24/03/2010 12.80p 12.80p 9.96p 10.67p 95049
23/03/2010 12.80p 12.80p 11.38p 12.80p 99394
22/03/2010 11.73p 13.16p 11.38p 12.80p 743501
19/03/2010 12.09p 12.52p 9.96p 11.73p 39103
18/03/2010 12.44p 12.49p 12.09p 12.09p 31732
17/03/2010 12.44p 12.69p 6.67p 12.44p 186132
16/03/2010 12.44p 12.80p 12.13p 12.44p 169585
15/03/2010 14.58p 14.93p 11.38p 12.44p 280298
12/03/2010 14.93p 18.49p 11.73p 14.58p 720981
11/03/2010 14.93p 15.64p 12.84p 14.93p 30633
10/03/2010 16.36p 16.36p 13.16p 14.93p 33923
09/03/2010 17.07p 17.07p 12.80p 16.36p 39427
08/03/2010 17.07p 17.07p 16.00p 17.07p 10547
05/03/2010 17.78p 18.49p 14.22p 17.07p 19167
04/03/2010 16.36p 18.49p 14.27p 18.49p 27300
03/03/2010 17.07p 17.07p 15.67p 17.07p 8837
02/03/2010 17.07p 17.07p 15.64p 17.07p 26619
01/03/2010 17.07p 17.45p 15.64p 17.07p 18000
26/02/2010 17.78p 18.35p 15.64p 17.07p 3867
25/02/2010 17.78p 18.35p 17.78p 17.78p 4219
24/02/2010 17.78p 18.42p 16.50p 17.78p 7390
23/02/2010 17.78p 17.78p 17.78p 17.78p 1527
22/02/2010 17.78p 17.92p 17.78p 17.78p 12853
19/02/2010 19.20p 19.20p 14.58p 17.78p 13065
18/02/2010 16.36p 19.20p 16.36p 19.20p 22923
17/02/2010 19.20p 19.91p 14.22p 16.36p 72490
16/02/2010 17.78p 21.05p 14.22p 19.20p 50243
15/02/2010 19.91p 19.91p 16.36p 17.78p 22342
12/02/2010 19.91p 19.91p 17.12p 19.91p 548
11/02/2010 19.91p 19.91p 17.12p 19.91p 13335
10/02/2010 20.62p 20.62p 15.67p 19.91p 81359
09/02/2010 20.62p 20.62p 17.78p 20.62p 5689
08/02/2010 20.62p 21.19p 17.78p 20.62p 3512
05/02/2010 20.62p 20.62p 17.78p 20.62p 13308
04/02/2010 20.62p 20.62p 18.63p 20.62p 5348
03/02/2010 20.62p 22.76p 18.63p 20.62p 20247
02/02/2010 21.33p 22.47p 19.20p 20.62p 55089
01/02/2010 22.04p 22.19p 18.49p 21.33p 20818
29/01/2010 24.89p 24.89p 18.49p 22.04p 36531
28/01/2010 24.89p 24.89p 24.89p 24.89p 0
27/01/2010 24.89p 24.89p 22.04p 24.89p 28648
26/01/2010 24.89p 24.89p 22.33p 24.89p 4833
25/01/2010 24.89p 24.89p 22.59p 24.89p 2109
22/01/2010 25.60p 25.60p 21.33p 24.89p 19620
21/01/2010 25.60p 26.97p 22.76p 25.60p 45388
20/01/2010 34.84p 34.84p 23.47p 25.60p 42711
19/01/2010 27.02p 28.16p 24.60p 27.73p 17629
18/01/2010 27.73p 27.73p 24.60p 27.02p 5928
15/01/2010 27.73p 27.73p 21.33p 27.73p 50384
14/01/2010 27.73p 27.73p 24.18p 27.73p 4499
13/01/2010 27.73p 27.73p 24.18p 27.73p 3867
12/01/2010 27.73p 27.73p 24.18p 27.73p 4028
11/01/2010 27.73p 28.37p 24.32p 27.73p 3856
08/01/2010 28.44p 28.44p 24.60p 27.73p 12043
07/01/2010 31.29p 31.29p 25.60p 28.44p 37970
06/01/2010 29.87p 42.67p 28.44p 31.29p 210752
05/01/2010 29.87p 30.58p 25.60p 29.87p 21376
04/01/2010 33.42p 34.13p 25.60p 29.87p 93577
31/12/2009 27.02p 43.38p 27.02p 33.42p 344275
30/12/2009 22.76p 29.87p 22.76p 27.02p 33092
29/12/2009 23.47p 25.03p 20.48p 22.76p 3377
24/12/2009 22.04p 24.18p 19.48p 22.76p 7321
23/12/2009 22.04p 24.18p 19.34p 22.04p 2537
22/12/2009 21.33p 24.18p 17.07p 22.04p 29885
21/12/2009 21.33p 21.33p 17.78p 21.33p 5045
18/12/2009 21.33p 21.33p 21.33p 21.33p 0
17/12/2009 21.33p 21.33p 21.33p 21.33p 0
16/12/2009 21.33p 21.33p 18.49p 21.33p 427
15/12/2009 21.33p 21.33p 21.33p 21.33p 0
14/12/2009 22.04p 23.47p 19.91p 21.33p 10272
11/12/2009 22.04p 22.76p 17.78p 22.04p 38684
10/12/2009 22.04p 25.60p 18.63p 22.04p 34523
09/12/2009 24.89p 24.89p 18.49p 22.04p 5848
08/12/2009 24.89p 24.89p 21.76p 24.89p 3797
07/12/2009 24.89p 26.60p 22.04p 24.89p 1772
04/12/2009 24.89p 24.89p 24.89p 24.89p 0
03/12/2009 23.47p 24.89p 21.33p 24.89p 13636
02/12/2009 23.47p 26.03p 23.47p 23.47p 3884
01/12/2009 23.47p 23.47p 21.33p 23.47p 16334
30/11/2009 22.76p 27.02p 22.04p 23.47p 19420
27/11/2009 23.47p 23.47p 21.76p 22.76p 25457
26/11/2009 23.47p 24.89p 23.47p 23.47p 0
25/11/2009 23.47p 25.60p 23.32p 23.47p 11556
24/11/2009 23.47p 25.60p 23.04p 23.47p 6047
23/11/2009 23.47p 25.60p 22.47p 23.47p 1135
20/11/2009 24.18p 25.60p 22.76p 23.47p 3516
19/11/2009 25.60p 25.60p 22.76p 24.18p 20872
18/11/2009 25.60p 25.60p 25.60p 25.60p 0
17/11/2009 23.47p 28.44p 21.90p 25.60p 17212
16/11/2009 24.18p 27.02p 23.47p 23.47p 196
13/11/2009 25.60p 27.02p 21.90p 24.18p 28854
12/11/2009 25.60p 26.31p 24.18p 25.60p 18186
11/11/2009 26.31p 26.31p 24.18p 25.60p 16327
10/11/2009 27.73p 27.73p 25.60p 26.31p 3094
09/11/2009 28.44p 29.58p 25.32p 27.73p 1266
06/11/2009 29.16p 31.15p 26.03p 28.44p 2665
05/11/2009 20.62p 31.29p 22.76p 29.16p 68342
04/11/2009 24.89p 25.17p 20.62p 20.62p 44141
03/11/2009 25.60p 27.88p 23.18p 24.89p 12157
02/11/2009 26.31p 27.73p 25.60p 25.60p 492
30/10/2009 27.02p 27.02p 26.31p 26.31p 23889

*Close Price adjusted for both dividends and splits