1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/07/2018 44.00p 45.00p 43.51p 44.75p 105201
16/07/2018 46.00p 46.00p 43.21p 44.00p 152982
13/07/2018 45.50p 46.00p 45.05p 46.00p 132776
12/07/2018 45.50p 45.75p 45.00p 45.50p 85338
11/07/2018 45.50p 45.82p 45.00p 45.50p 78208
10/07/2018 45.50p 45.82p 45.20p 45.50p 28961
09/07/2018 45.50p 45.84p 45.15p 45.50p 54445
06/07/2018 45.50p 45.88p 45.20p 45.50p 73423
05/07/2018 45.50p 45.88p 45.50p 45.50p 49744
04/07/2018 45.40p 46.00p 45.15p 45.50p 101445
03/07/2018 47.00p 47.00p 45.00p 45.40p 257912
02/07/2018 45.00p 47.00p 44.30p 47.00p 587048
29/06/2018 46.25p 46.50p 43.25p 45.00p 552156
28/06/2018 46.50p 46.96p 46.25p 46.25p 229084
27/06/2018 47.00p 48.00p 46.50p 46.50p 2051029
26/06/2018 46.75p 47.50p 46.50p 46.50p 72967
25/06/2018 47.25p 47.54p 45.50p 46.75p 138330
22/06/2018 47.25p 47.80p 46.20p 47.25p 110259
21/06/2018 48.50p 48.50p 46.00p 47.25p 85586
20/06/2018 48.50p 48.77p 48.50p 48.50p 90614
19/06/2018 49.00p 49.00p 48.00p 48.50p 13417
18/06/2018 49.00p 49.04p 48.10p 49.00p 41522
15/06/2018 49.00p 49.04p 48.20p 49.00p 56797
14/06/2018 49.00p 49.90p 48.20p 49.00p 60178
13/06/2018 49.50p 49.50p 49.00p 49.00p 68525
12/06/2018 49.80p 50.12p 49.00p 49.50p 109081
11/06/2018 50.00p 50.40p 49.10p 49.80p 102589
08/06/2018 50.00p 50.45p 49.15p 50.00p 26047
07/06/2018 50.00p 50.90p 49.00p 50.00p 71010
06/06/2018 50.00p 50.28p 49.28p 50.00p 16277
05/06/2018 50.00p 50.45p 49.06p 50.00p 33065
04/06/2018 51.00p 51.30p 49.50p 50.00p 29329
01/06/2018 51.00p 52.70p 50.70p 51.00p 236159
31/05/2018 49.50p 52.00p 49.00p 51.00p 183639
30/05/2018 48.00p 49.78p 48.00p 49.00p 90257
29/05/2018 48.00p 48.74p 47.00p 48.00p 13878
25/05/2018 47.00p 48.00p 46.70p 48.00p 89197
24/05/2018 49.00p 49.00p 46.63p 47.00p 107334
23/05/2018 50.20p 50.70p 48.20p 49.00p 108080
22/05/2018 50.20p 50.80p 49.60p 50.20p 88278
21/05/2018 50.20p 50.90p 49.60p 50.20p 131044
18/05/2018 49.50p 50.75p 48.36p 50.20p 80789
17/05/2018 50.00p 51.00p 49.18p 50.00p 60083
16/05/2018 50.00p 50.40p 49.20p 50.00p 47462
15/05/2018 50.00p 50.37p 48.80p 48.80p 44592
14/05/2018 49.20p 50.68p 49.00p 50.00p 151818
11/05/2018 48.25p 49.20p 47.60p 49.20p 142377
10/05/2018 47.50p 48.25p 47.30p 48.25p 44419
09/05/2018 47.75p 47.90p 47.10p 47.50p 91120
08/05/2018 48.00p 48.25p 47.51p 47.75p 87517
04/05/2018 48.25p 48.49p 47.56p 48.00p 35941
03/05/2018 48.50p 48.75p 48.00p 48.25p 57350
02/05/2018 49.20p 49.33p 48.01p 49.00p 961286
01/05/2018 51.00p 51.00p 48.00p 49.20p 119380
30/04/2018 51.00p 51.30p 50.00p 51.00p 46050
27/04/2018 50.00p 52.80p 49.38p 51.00p 369174
26/04/2018 49.00p 49.75p 49.00p 49.50p 59569
25/04/2018 49.00p 49.68p 49.00p 49.00p 57223
24/04/2018 49.00p 49.75p 49.00p 49.00p 94724
23/04/2018 49.00p 49.74p 48.20p 49.00p 39070
20/04/2018 47.50p 49.99p 47.20p 49.00p 193055
19/04/2018 47.00p 48.00p 46.70p 47.50p 54200
18/04/2018 46.75p 47.50p 45.00p 47.00p 186161
17/04/2018 47.00p 47.40p 46.13p 46.75p 62407
16/04/2018 47.00p 47.50p 47.00p 47.00p 98025
13/04/2018 47.00p 47.30p 46.00p 47.00p 8953
12/04/2018 46.50p 47.50p 46.02p 47.00p 102138
11/04/2018 46.00p 46.00p 45.50p 46.00p 11271
10/04/2018 45.50p 46.00p 45.00p 45.50p 34366
09/04/2018 45.50p 46.50p 44.00p 45.50p 106916
06/04/2018 44.75p 45.77p 44.20p 45.50p 157671
05/04/2018 45.50p 45.89p 44.00p 45.75p 241263
04/04/2018 45.75p 46.20p 44.25p 45.50p 202160
03/04/2018 46.75p 47.50p 45.15p 45.75p 52689
29/03/2018 46.75p 47.20p 46.00p 46.75p 60053
28/03/2018 47.50p 47.50p 46.10p 46.75p 22966
27/03/2018 48.00p 48.88p 47.00p 47.50p 233034
26/03/2018 44.50p 46.85p 44.26p 46.50p 93157
23/03/2018 46.25p 46.25p 43.55p 44.50p 115178
22/03/2018 46.25p 46.40p 46.10p 46.25p 146673
21/03/2018 46.75p 47.00p 46.00p 46.25p 153829
20/03/2018 47.75p 47.75p 46.75p 46.75p 62685
19/03/2018 47.75p 48.50p 47.09p 47.75p 47936
16/03/2018 47.75p 48.00p 47.00p 47.75p 51740
15/03/2018 47.75p 48.20p 47.25p 47.75p 81913
14/03/2018 48.50p 48.56p 47.75p 47.75p 89936
13/03/2018 49.00p 49.00p 48.00p 49.00p 13374
12/03/2018 47.50p 49.40p 47.15p 49.00p 102655
09/03/2018 49.00p 49.00p 47.13p 47.50p 231844
08/03/2018 49.05p 49.40p 47.50p 49.00p 57929
07/03/2018 48.25p 48.80p 47.50p 48.75p 17563
06/03/2018 48.00p 48.25p 47.50p 48.25p 54019
05/03/2018 48.00p 48.50p 47.50p 48.00p 37852
02/03/2018 50.00p 51.00p 47.15p 48.00p 460928
01/03/2018 49.50p 51.00p 49.00p 50.00p 106947
28/02/2018 50.00p 50.00p 47.00p 49.00p 184330
27/02/2018 50.00p 50.90p 49.00p 50.00p 169118
26/02/2018 49.00p 50.00p 49.00p 50.00p 134962
23/02/2018 49.00p 49.90p 48.20p 49.00p 51531
22/02/2018 48.70p 49.90p 48.02p 49.00p 34606
21/02/2018 48.00p 49.87p 47.40p 48.70p 28651
20/02/2018 48.00p 48.00p 47.22p 48.00p 4082
19/02/2018 48.00p 48.80p 47.10p 48.00p 89833
16/02/2018 48.00p 48.58p 46.00p 48.00p 74725
15/02/2018 48.80p 48.80p 47.10p 48.00p 19216
14/02/2018 48.65p 49.00p 48.01p 48.80p 41273
13/02/2018 48.40p 49.11p 47.15p 48.65p 60887
12/02/2018 47.90p 48.40p 46.82p 48.40p 46607
09/02/2018 48.80p 49.40p 47.00p 47.90p 58826
08/02/2018 49.50p 49.50p 49.00p 49.50p 82752
07/02/2018 47.50p 49.80p 47.50p 49.50p 142359
06/02/2018 47.00p 48.00p 45.11p 47.50p 256528
05/02/2018 51.50p 52.00p 48.20p 49.00p 218934
02/02/2018 52.00p 52.90p 51.00p 51.50p 292670
01/02/2018 49.00p 52.00p 49.00p 51.50p 159138
31/01/2018 49.50p 49.70p 48.00p 49.00p 83673
30/01/2018 51.30p 51.30p 48.20p 49.50p 125340
29/01/2018 51.30p 52.60p 50.11p 51.30p 119077
26/01/2018 53.00p 53.60p 50.25p 51.30p 228476
25/01/2018 52.50p 55.00p 52.10p 53.00p 226289
24/01/2018 52.00p 54.00p 51.04p 52.50p 74963
23/01/2018 51.70p 52.60p 50.20p 52.00p 132242
22/01/2018 51.00p 54.00p 50.00p 52.50p 491340
19/01/2018 51.20p 51.65p 50.02p 51.00p 106372
18/01/2018 51.20p 52.00p 50.50p 51.20p 55149
17/01/2018 51.20p 51.75p 50.11p 51.20p 139680
16/01/2018 56.00p 56.70p 47.00p 51.20p 922209
15/01/2018 55.00p 59.16p 53.02p 54.00p 403744
12/01/2018 53.50p 56.00p 52.55p 55.00p 296105
11/01/2018 52.00p 54.94p 52.00p 53.50p 154808
10/01/2018 50.00p 53.80p 49.70p 52.00p 258984
09/01/2018 47.75p 50.80p 47.75p 50.00p 304695
08/01/2018 45.75p 49.20p 45.16p 47.75p 257616
05/01/2018 45.00p 46.35p 44.14p 45.75p 67822
04/01/2018 45.75p 46.05p 44.10p 45.00p 209157
03/01/2018 46.25p 47.00p 44.00p 45.75p 458064
02/01/2018 45.50p 47.00p 45.25p 46.00p 349619
29/12/2017 46.00p 46.00p 45.02p 45.50p 19645
28/12/2017 45.50p 47.00p 45.40p 46.00p 33291
27/12/2017 44.50p 46.64p 44.20p 45.50p 77270
22/12/2017 45.00p 45.00p 44.01p 44.50p 85131
21/12/2017 45.50p 45.50p 44.50p 45.00p 32896
20/12/2017 45.50p 45.50p 45.00p 45.50p 3276
19/12/2017 45.50p 45.50p 45.00p 45.50p 14836
18/12/2017 45.50p 45.50p 45.15p 45.50p 7541
15/12/2017 45.50p 45.50p 45.00p 45.50p 47467
14/12/2017 45.75p 45.75p 45.00p 45.50p 53037
13/12/2017 45.75p 46.25p 45.01p 45.75p 122598
12/12/2017 46.75p 47.00p 45.00p 45.50p 47160
11/12/2017 48.50p 48.95p 46.75p 46.75p 50802
08/12/2017 48.50p 49.50p 47.03p 48.50p 65160
07/12/2017 48.50p 48.88p 47.70p 48.50p 98245
06/12/2017 48.00p 51.00p 48.00p 48.50p 517701
05/12/2017 45.75p 45.95p 45.02p 45.75p 32180
04/12/2017 46.50p 46.50p 44.33p 45.75p 73842
01/12/2017 46.50p 46.75p 46.00p 46.50p 84399
30/11/2017 44.00p 46.75p 43.80p 46.50p 97559
29/11/2017 42.75p 44.00p 42.02p 43.88p 96230
28/11/2017 42.75p 42.75p 42.02p 42.75p 22833
27/11/2017 42.00p 42.95p 41.05p 42.75p 87740
24/11/2017 42.00p 42.40p 41.02p 42.00p 40992
23/11/2017 43.50p 43.60p 41.02p 42.00p 75298
22/11/2017 42.75p 43.50p 41.20p 43.50p 207389
21/11/2017 43.50p 43.75p 43.00p 43.25p 51712
20/11/2017 45.25p 45.25p 43.10p 43.50p 149745
17/11/2017 45.25p 45.25p 45.00p 45.25p 17497
16/11/2017 45.75p 45.75p 45.03p 45.25p 162312
15/11/2017 47.25p 47.25p 46.00p 46.00p 80674
14/11/2017 47.00p 47.75p 45.50p 47.25p 222670
13/11/2017 47.00p 47.00p 46.10p 47.00p 54473
10/11/2017 46.50p 47.00p 46.12p 47.00p 184132
09/11/2017 47.50p 47.50p 46.50p 46.50p 197517
08/11/2017 47.50p 47.60p 47.00p 47.50p 58599
07/11/2017 47.75p 47.75p 47.00p 47.50p 19680
06/11/2017 47.75p 48.00p 47.50p 47.75p 137576
03/11/2017 47.75p 47.78p 47.00p 47.75p 99081
02/11/2017 47.75p 47.90p 47.53p 47.75p 49739
01/11/2017 48.25p 48.25p 46.64p 47.75p 104553
31/10/2017 48.50p 48.95p 48.00p 48.25p 289031
30/10/2017 48.00p 49.00p 48.00p 48.50p 1086005
27/10/2017 46.50p 48.38p 46.50p 48.00p 161031
26/10/2017 47.75p 48.29p 45.10p 46.50p 325808
25/10/2017 47.00p 48.50p 46.80p 47.75p 81632
24/10/2017 48.25p 48.25p 46.10p 47.00p 175354
23/10/2017 48.50p 49.00p 48.05p 48.75p 80608
20/10/2017 48.50p 49.00p 48.01p 48.50p 35519
19/10/2017 49.50p 49.80p 48.00p 48.50p 294504
18/10/2017 49.75p 50.50p 49.05p 49.75p 175282
17/10/2017 50.00p 50.50p 49.33p 49.75p 86423
16/10/2017 50.00p 50.28p 49.70p 50.00p 131018
13/10/2017 50.00p 50.00p 49.25p 50.00p 82866
12/10/2017 50.38p 50.38p 50.00p 50.00p 81074
11/10/2017 49.75p 50.38p 49.50p 50.38p 198162
10/10/2017 50.25p 50.25p 49.75p 49.75p 257527
09/10/2017 50.25p 50.25p 50.25p 50.25p 204292
06/10/2017 50.25p 51.00p 50.00p 50.25p 106780
05/10/2017 50.25p 50.25p 50.25p 50.25p 206932
04/10/2017 50.25p 51.00p 50.00p 50.25p 68801
03/10/2017 51.00p 51.00p 50.25p 50.25p 132786
02/10/2017 51.00p 52.00p 51.00p 51.00p 142913

*Close Price adjusted for both dividends and splits