1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/09/2017 51.00p 51.00p 51.00p 51.00p 144392
28/09/2017 50.75p 51.00p 50.75p 51.00p 293263
27/09/2017 51.00p 51.00p 50.75p 50.75p 230139
26/09/2017 51.00p 51.00p 51.00p 51.00p 325913
25/09/2017 51.50p 54.50p 50.25p 51.00p 1872249
22/09/2017 50.25p 50.25p 50.25p 50.25p 1400
21/09/2017 52.00p 52.00p 50.25p 50.25p 84428
20/09/2017 52.25p 52.25p 52.00p 52.00p 732221
19/09/2017 53.00p 53.00p 52.25p 52.25p 91412
18/09/2017 53.00p 53.00p 53.00p 53.00p 69300
15/09/2017 53.00p 53.00p 53.00p 53.00p 454020
14/09/2017 53.00p 53.00p 52.00p 53.00p 168972
13/09/2017 49.50p 53.00p 49.50p 53.00p 425483
12/09/2017 49.50p 51.00p 49.00p 49.50p 184230
11/09/2017 48.50p 49.00p 48.50p 49.00p 76564
08/09/2017 49.00p 49.00p 48.50p 48.50p 48289
07/09/2017 49.00p 49.00p 49.00p 49.00p 169247
06/09/2017 49.00p 49.00p 49.00p 49.00p 24875
05/09/2017 48.50p 49.50p 48.50p 49.00p 168994
04/09/2017 48.50p 48.50p 48.50p 48.50p 10599
01/09/2017 48.50p 48.50p 48.50p 48.50p 23535
31/08/2017 48.50p 48.50p 48.50p 48.50p 211500
30/08/2017 48.50p 48.75p 48.50p 48.50p 146426
29/08/2017 49.50p 51.00p 48.75p 48.75p 210393
25/08/2017 48.50p 49.50p 48.50p 49.50p 55776
24/08/2017 48.00p 48.50p 48.00p 48.50p 24438
23/08/2017 48.00p 48.00p 48.00p 48.00p 266453
22/08/2017 47.50p 48.00p 47.50p 48.00p 93242
21/08/2017 48.50p 48.50p 47.50p 47.50p 78177
18/08/2017 48.00p 49.00p 48.00p 48.50p 140661
17/08/2017 48.00p 48.00p 48.00p 48.00p 820
16/08/2017 48.00p 48.00p 48.00p 48.00p 57766
15/08/2017 48.00p 48.00p 48.00p 48.00p 56170
14/08/2017 48.00p 48.00p 48.00p 48.00p 31366
11/08/2017 48.00p 48.50p 48.00p 48.00p 36565
10/08/2017 48.50p 48.50p 48.50p 48.50p 88061
09/08/2017 48.50p 48.50p 48.50p 48.50p 182051
08/08/2017 48.50p 48.50p 48.50p 48.50p 57014
07/08/2017 48.50p 48.50p 48.50p 48.50p 61012
04/08/2017 48.50p 48.50p 48.50p 48.50p 26605
03/08/2017 48.50p 48.50p 48.50p 48.50p 121404
02/08/2017 48.50p 48.50p 48.50p 48.50p 242176
01/08/2017 48.50p 48.50p 48.50p 48.50p 40933
31/07/2017 48.50p 48.50p 48.50p 48.50p 80478
28/07/2017 48.00p 48.50p 48.00p 48.50p 19319
27/07/2017 47.50p 48.00p 47.50p 48.00p 69942
26/07/2017 49.50p 49.50p 47.50p 47.50p 234429
25/07/2017 49.50p 49.50p 49.50p 49.50p 20635
24/07/2017 49.00p 49.50p 49.00p 49.50p 141618
21/07/2017 48.50p 49.00p 48.50p 49.00p 179637
20/07/2017 49.50p 49.50p 48.50p 48.50p 151470
19/07/2017 50.25p 50.25p 49.50p 49.50p 83492
18/07/2017 50.00p 50.25p 50.00p 50.25p 264352
17/07/2017 48.50p 50.00p 48.00p 50.00p 327554
14/07/2017 45.00p 48.00p 45.00p 48.00p 373556
13/07/2017 44.50p 45.25p 44.50p 45.00p 136288
12/07/2017 44.25p 44.75p 44.25p 44.50p 168712
11/07/2017 44.00p 45.25p 44.00p 44.25p 198389
10/07/2017 42.25p 44.25p 42.25p 44.00p 259897
07/07/2017 42.25p 42.25p 42.25p 42.25p 29746
06/07/2017 43.25p 43.25p 42.00p 42.25p 114504
05/07/2017 42.00p 43.25p 41.25p 43.25p 373051
04/07/2017 41.25p 41.25p 41.25p 41.25p 99192
03/07/2017 41.25p 41.25p 41.25p 41.25p 222275
30/06/2017 39.75p 41.25p 39.75p 41.25p 452177
29/06/2017 40.25p 41.00p 39.75p 39.75p 109666
28/06/2017 40.00p 40.50p 40.00p 40.25p 79203
27/06/2017 41.00p 41.00p 39.00p 40.50p 448245
26/06/2017 41.75p 41.75p 40.50p 41.00p 180122
23/06/2017 40.25p 41.75p 40.25p 41.75p 545624
22/06/2017 44.00p 44.00p 40.25p 40.25p 0
21/06/2017 44.00p 44.00p 44.00p 44.00p 0
20/06/2017 45.00p 45.50p 44.00p 44.00p 0
19/06/2017 44.00p 45.00p 43.50p 45.00p 0
16/06/2017 44.25p 44.67p 43.22p 44.00p 264674
15/06/2017 45.25p 46.50p 44.02p 44.25p 157676
14/06/2017 45.50p 45.88p 44.04p 45.25p 320234
13/06/2017 46.00p 46.60p 45.10p 45.50p 338310
12/06/2017 46.00p 47.00p 45.00p 46.00p 434863
09/06/2017 47.00p 47.75p 45.15p 46.00p 166631
08/06/2017 48.00p 48.43p 46.05p 47.00p 226641
07/06/2017 47.50p 48.75p 45.10p 48.00p 1193046
06/06/2017 50.00p 50.50p 46.00p 47.50p 94291
05/06/2017 53.00p 53.00p 49.00p 50.00p 217654
02/06/2017 53.50p 54.00p 52.05p 53.00p 57830
01/06/2017 53.50p 54.44p 53.30p 53.50p 27567
31/05/2017 55.00p 55.76p 53.10p 53.50p 154660
30/05/2017 52.00p 55.50p 51.55p 54.00p 135135
26/05/2017 49.50p 54.00p 48.52p 52.00p 169594
25/05/2017 49.00p 50.33p 48.05p 49.50p 128558
24/05/2017 51.00p 51.74p 47.00p 48.50p 263738
23/05/2017 49.00p 52.64p 48.05p 51.00p 369548
22/05/2017 49.00p 49.50p 48.05p 49.00p 17099
19/05/2017 48.50p 49.00p 48.00p 49.00p 301137
18/05/2017 51.50p 51.50p 48.00p 48.50p 218745
17/05/2017 54.33p 54.33p 54.04p 54.33p 15536
16/05/2017 54.33p 54.77p 52.91p 54.33p 1038
15/05/2017 54.33p 55.07p 52.86p 54.33p 12607
12/05/2017 56.29p 56.29p 53.84p 54.33p 67603
11/05/2017 56.29p 57.76p 54.02p 56.29p 6993
10/05/2017 56.78p 57.47p 54.87p 56.29p 24645
09/05/2017 56.78p 56.78p 54.82p 56.78p 16781
08/05/2017 56.78p 57.47p 55.09p 56.78p 6202
05/05/2017 56.78p 57.70p 54.98p 56.78p 15836
04/05/2017 56.78p 57.70p 56.78p 56.78p 5627
03/05/2017 53.84p 57.27p 53.14p 55.80p 83540
02/05/2017 57.76p 57.76p 52.76p 53.84p 169281
28/04/2017 58.74p 58.74p 56.78p 57.76p 89392
27/04/2017 60.21p 60.60p 57.76p 58.74p 46709
26/04/2017 60.21p 60.21p 60.21p 60.21p 0
25/04/2017 60.21p 60.21p 58.74p 60.21p 12258
24/04/2017 58.74p 60.70p 58.74p 60.21p 59970
21/04/2017 58.74p 60.31p 56.86p 58.74p 9618
20/04/2017 58.74p 60.31p 57.35p 58.74p 6844
19/04/2017 58.74p 59.72p 57.32p 58.74p 28537
18/04/2017 58.74p 60.13p 57.15p 58.74p 3656
13/04/2017 58.74p 60.70p 56.78p 58.74p 1215564
12/04/2017 58.25p 59.94p 56.78p 58.74p 134085
11/04/2017 57.76p 59.57p 56.78p 58.25p 118102
10/04/2017 57.76p 58.84p 56.29p 57.27p 24574
07/04/2017 57.76p 58.74p 56.29p 57.76p 10337
06/04/2017 57.76p 58.74p 56.19p 57.76p 4100
05/04/2017 57.76p 58.54p 55.80p 57.76p 186254
04/04/2017 57.76p 57.76p 55.80p 57.76p 182177
03/04/2017 57.76p 58.74p 57.76p 57.76p 1906
31/03/2017 57.76p 58.74p 57.76p 57.76p 14301
30/03/2017 57.76p 58.74p 55.80p 57.76p 4939
29/03/2017 59.72p 60.47p 56.00p 57.76p 65154
28/03/2017 59.72p 59.72p 57.76p 59.72p 11188
27/03/2017 59.72p 59.72p 57.76p 59.72p 31972
24/03/2017 60.21p 61.28p 58.35p 59.72p 21042
23/03/2017 60.21p 61.43p 57.86p 60.21p 21702
22/03/2017 60.70p 60.70p 59.08p 60.21p 11036
21/03/2017 61.19p 62.07p 58.74p 60.70p 875898
20/03/2017 60.70p 61.68p 59.72p 61.19p 129981
17/03/2017 59.23p 61.68p 58.40p 60.70p 42691
16/03/2017 57.76p 59.48p 57.76p 59.23p 409587
15/03/2017 55.31p 58.74p 54.60p 57.27p 110964
14/03/2017 55.31p 56.78p 54.31p 55.31p 12123
13/03/2017 55.31p 56.19p 54.31p 55.31p 14842
10/03/2017 55.31p 56.34p 53.84p 55.31p 84909
09/03/2017 57.27p 57.27p 53.84p 55.31p 94653
08/03/2017 57.27p 57.27p 55.80p 57.27p 7127
07/03/2017 59.72p 59.72p 55.80p 57.27p 18664
06/03/2017 59.72p 61.21p 58.19p 59.72p 18937
03/03/2017 59.72p 61.38p 57.86p 59.72p 24753
02/03/2017 59.72p 59.72p 57.76p 59.72p 7376
01/03/2017 59.72p 61.38p 59.72p 59.72p 36459
28/02/2017 59.72p 61.09p 57.76p 59.72p 12206
27/02/2017 58.74p 61.19p 58.74p 59.72p 55129
24/02/2017 58.74p 59.91p 58.74p 58.74p 18402
23/02/2017 58.74p 59.91p 58.74p 58.74p 4903
22/02/2017 60.21p 60.99p 58.19p 58.74p 52267
21/02/2017 60.21p 61.68p 59.28p 60.21p 19942
20/02/2017 59.72p 61.68p 58.30p 60.21p 102766
17/02/2017 57.76p 61.68p 57.76p 59.72p 78669
16/02/2017 56.78p 58.74p 56.01p 57.76p 111745
15/02/2017 55.80p 58.48p 55.43p 56.78p 371286
14/02/2017 57.27p 57.65p 54.82p 55.80p 35380
13/02/2017 57.27p 57.71p 55.80p 57.27p 37137
10/02/2017 58.74p 58.74p 54.99p 57.27p 28635
09/02/2017 58.74p 58.74p 56.78p 58.74p 2739
08/02/2017 58.74p 58.74p 56.78p 58.74p 10017
07/02/2017 58.25p 58.74p 58.25p 58.74p 8835
06/02/2017 58.74p 59.22p 55.90p 58.25p 6129
03/02/2017 58.74p 59.99p 56.78p 58.74p 34127
02/02/2017 55.31p 59.72p 54.82p 58.25p 153331
01/02/2017 53.84p 54.92p 52.13p 54.82p 256736
31/01/2017 56.29p 56.29p 51.89p 53.84p 130302
30/01/2017 56.78p 57.17p 52.86p 56.29p 44697
27/01/2017 57.27p 57.27p 54.82p 56.78p 16795
26/01/2017 57.27p 57.76p 55.80p 57.27p 56337
25/01/2017 58.74p 60.70p 55.80p 57.27p 68199
24/01/2017 58.74p 58.82p 56.78p 58.74p 21416
23/01/2017 58.74p 58.88p 56.78p 58.74p 12808
20/01/2017 57.76p 59.68p 56.78p 58.74p 93621
19/01/2017 63.63p 64.44p 54.87p 57.76p 423777
18/01/2017 62.65p 64.61p 62.65p 62.65p 47066
17/01/2017 62.65p 64.61p 62.17p 62.65p 10114
16/01/2017 62.65p 64.61p 62.07p 62.65p 44984
13/01/2017 62.65p 64.61p 61.79p 62.65p 19092
12/01/2017 62.65p 64.61p 62.65p 62.65p 52974
11/01/2017 62.65p 64.61p 61.28p 62.65p 45355
10/01/2017 62.65p 64.07p 61.56p 62.65p 10316
09/01/2017 62.65p 64.07p 60.89p 62.65p 62327
06/01/2017 62.65p 64.42p 61.48p 62.65p 5419
05/01/2017 62.65p 63.75p 61.75p 62.65p 3988
04/01/2017 63.14p 63.63p 61.68p 62.65p 45966
03/01/2017 63.14p 64.61p 61.68p 63.14p 8799
30/12/2016 63.14p 63.14p 61.68p 63.14p 2349
29/12/2016 63.14p 64.61p 61.87p 63.14p 29353
28/12/2016 63.14p 65.04p 61.82p 63.14p 11813
23/12/2016 63.14p 65.04p 61.68p 63.14p 3235
22/12/2016 63.14p 64.61p 63.14p 63.14p 28870
21/12/2016 63.14p 63.14p 63.14p 63.14p 0
20/12/2016 63.14p 64.61p 61.72p 63.14p 8545
19/12/2016 63.14p 65.04p 61.72p 63.14p 7160
16/12/2016 63.14p 64.61p 61.68p 63.14p 20207
15/12/2016 63.14p 64.61p 63.14p 63.14p 40779
14/12/2016 63.14p 64.61p 63.14p 63.14p 18879

*Close Price adjusted for both dividends and splits