1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/12/2016 61.19p 63.63p 61.19p 63.14p 25132
12/12/2016 61.19p 62.07p 59.84p 61.19p 2259
09/12/2016 61.19p 62.07p 59.82p 61.19p 71858
08/12/2016 61.19p 61.68p 59.72p 61.19p 15080
07/12/2016 61.19p 61.97p 59.82p 61.19p 22268
06/12/2016 61.19p 61.68p 61.19p 61.19p 15066
05/12/2016 61.19p 61.19p 59.78p 61.19p 9075
02/12/2016 61.19p 61.27p 59.72p 61.19p 4509
01/12/2016 61.19p 61.27p 61.19p 61.19p 3575
30/11/2016 61.19p 61.19p 59.72p 61.19p 1554
29/11/2016 61.19p 61.19p 59.72p 61.19p 1194
28/11/2016 61.19p 61.63p 59.72p 61.19p 12270
25/11/2016 61.19p 61.74p 59.72p 61.19p 7234
24/11/2016 59.72p 61.74p 59.72p 61.19p 10259
23/11/2016 61.19p 61.83p 58.74p 59.72p 91335
22/11/2016 61.19p 61.83p 59.72p 61.19p 9104
21/11/2016 61.68p 62.15p 60.70p 61.19p 11767
18/11/2016 61.68p 63.14p 60.70p 61.68p 50829
17/11/2016 61.68p 61.68p 60.70p 61.68p 19866
16/11/2016 62.17p 62.54p 61.68p 61.68p 12577
15/11/2016 63.14p 63.14p 63.14p 63.14p 0
14/11/2016 63.14p 63.14p 61.79p 63.14p 2153
11/11/2016 63.63p 64.36p 61.68p 63.14p 31804
10/11/2016 62.65p 64.61p 62.11p 63.63p 41026
09/11/2016 62.17p 63.59p 57.76p 62.65p 45518
08/11/2016 65.10p 65.10p 61.29p 64.12p 101034
07/11/2016 65.10p 65.49p 63.63p 65.10p 28019
04/11/2016 66.08p 66.08p 63.63p 65.10p 29409
03/11/2016 66.08p 67.30p 63.88p 66.08p 14846
02/11/2016 66.08p 67.30p 64.17p 66.08p 17918
01/11/2016 66.08p 67.35p 64.17p 66.08p 29698
31/10/2016 66.08p 66.08p 63.63p 66.08p 15715
28/10/2016 66.08p 67.50p 63.98p 66.08p 15254
27/10/2016 65.59p 66.55p 65.59p 65.59p 18604
26/10/2016 65.59p 66.57p 63.71p 65.59p 24613
25/10/2016 66.08p 67.06p 63.68p 65.59p 88729
24/10/2016 66.57p 67.55p 63.73p 66.08p 69846
21/10/2016 66.57p 68.39p 65.59p 66.57p 26936
20/10/2016 66.57p 67.55p 65.25p 66.57p 9654
19/10/2016 66.08p 68.53p 64.42p 66.57p 27458
18/10/2016 66.08p 67.55p 64.42p 66.08p 4410
17/10/2016 66.08p 68.23p 63.63p 66.08p 26090
14/10/2016 66.57p 68.39p 63.63p 66.08p 120822
13/10/2016 66.57p 66.72p 64.61p 66.57p 33708
12/10/2016 68.53p 68.53p 63.93p 66.57p 59025
11/10/2016 68.53p 68.53p 68.41p 68.53p 5899
10/10/2016 68.53p 68.68p 66.57p 68.53p 34949
07/10/2016 68.53p 68.68p 67.55p 68.53p 104051
06/10/2016 68.53p 68.68p 68.53p 68.53p 114045
05/10/2016 68.53p 70.09p 67.75p 68.53p 29919
04/10/2016 67.06p 70.29p 67.06p 68.53p 49973
03/10/2016 67.06p 67.79p 65.59p 67.06p 35695
30/09/2016 65.10p 68.04p 64.61p 67.06p 89282
29/09/2016 64.12p 65.18p 61.88p 64.61p 18342
28/09/2016 64.61p 64.91p 61.82p 64.12p 97439
27/09/2016 68.04p 68.04p 63.00p 64.61p 72944
26/09/2016 68.53p 68.64p 66.57p 68.04p 37686
23/09/2016 69.02p 69.02p 66.57p 68.53p 10872
22/09/2016 69.02p 69.02p 69.02p 69.02p 0
21/09/2016 69.02p 69.16p 66.57p 69.02p 11914
20/09/2016 69.02p 69.36p 66.82p 69.02p 19232
19/09/2016 69.02p 69.46p 66.82p 69.02p 18788
16/09/2016 69.02p 69.51p 66.82p 69.02p 11185
15/09/2016 69.51p 69.51p 68.14p 69.02p 13496
14/09/2016 70.49p 70.49p 68.63p 70.49p 25117
13/09/2016 70.49p 71.07p 68.53p 70.49p 30806
12/09/2016 69.02p 73.23p 68.53p 70.49p 114042
09/09/2016 68.53p 71.47p 68.53p 69.02p 45301
08/09/2016 68.53p 70.07p 67.59p 68.53p 71379
07/09/2016 70.00p 71.47p 67.06p 68.53p 129922
06/09/2016 65.59p 71.47p 65.49p 70.00p 280549
05/09/2016 63.63p 65.59p 62.98p 64.12p 149780
02/09/2016 63.63p 65.10p 61.68p 63.63p 125761
01/09/2016 63.63p 65.59p 61.68p 63.63p 116416
31/08/2016 63.14p 64.58p 63.14p 63.14p 1848
30/08/2016 63.14p 64.32p 61.77p 63.14p 18045
26/08/2016 63.63p 64.33p 61.19p 63.14p 40859
25/08/2016 63.63p 63.63p 61.68p 63.63p 86616
24/08/2016 63.63p 64.42p 61.68p 63.63p 11907
23/08/2016 63.63p 64.51p 63.63p 63.63p 4679
22/08/2016 63.63p 64.51p 61.68p 63.63p 7129
19/08/2016 63.63p 64.51p 61.68p 63.63p 4102
18/08/2016 63.63p 64.53p 61.68p 63.63p 1755
17/08/2016 64.12p 64.12p 62.65p 63.63p 7150
16/08/2016 65.10p 65.10p 62.65p 64.12p 21608
15/08/2016 65.10p 65.10p 64.12p 65.10p 1610
12/08/2016 63.14p 65.10p 63.14p 65.10p 40017
11/08/2016 62.65p 63.54p 62.65p 63.14p 8045
10/08/2016 62.17p 63.41p 62.17p 62.65p 14301
09/08/2016 64.61p 64.61p 59.72p 62.17p 91651
08/08/2016 65.10p 65.15p 62.65p 64.61p 11387
05/08/2016 65.10p 65.59p 62.65p 65.10p 18467
04/08/2016 65.10p 65.44p 63.73p 65.10p 8125
03/08/2016 65.10p 65.49p 63.63p 65.10p 7596
02/08/2016 65.10p 65.49p 65.10p 65.10p 137
01/08/2016 65.10p 65.49p 63.63p 65.10p 4303
29/07/2016 65.59p 66.82p 63.63p 65.10p 35956
28/07/2016 65.59p 66.86p 63.63p 65.59p 14102
27/07/2016 65.59p 66.91p 63.63p 65.59p 20657
26/07/2016 66.57p 67.79p 64.61p 65.59p 59555
25/07/2016 65.59p 68.53p 65.38p 66.57p 82030
22/07/2016 65.10p 67.45p 64.51p 65.59p 18307
21/07/2016 63.63p 66.57p 63.63p 65.10p 14648
20/07/2016 63.63p 65.59p 63.63p 63.63p 5163
19/07/2016 65.10p 65.59p 63.00p 63.63p 41519
18/07/2016 63.63p 66.57p 63.63p 65.10p 56130
15/07/2016 64.61p 66.57p 62.80p 63.63p 28655
14/07/2016 64.61p 67.55p 63.14p 64.61p 81023
13/07/2016 61.68p 66.57p 61.68p 64.61p 52041
12/07/2016 61.19p 62.65p 60.84p 61.68p 4961
11/07/2016 59.72p 63.14p 59.72p 61.19p 83254
08/07/2016 58.25p 63.63p 58.25p 59.72p 142527
07/07/2016 56.29p 56.31p 53.84p 55.80p 16461
06/07/2016 56.78p 56.78p 54.14p 56.29p 24773
05/07/2016 56.78p 58.49p 55.49p 56.78p 15440
04/07/2016 56.78p 58.07p 55.41p 56.78p 26968
01/07/2016 56.78p 58.49p 55.90p 56.78p 38289
30/06/2016 56.78p 58.73p 55.41p 56.78p 8763
29/06/2016 53.84p 57.26p 53.16p 56.78p 112789
28/06/2016 54.33p 54.33p 50.03p 53.35p 166434
27/06/2016 62.65p 62.65p 52.86p 54.33p 90588
24/06/2016 62.65p 62.65p 58.84p 62.65p 35373
23/06/2016 64.12p 65.44p 62.90p 64.12p 27983
22/06/2016 64.12p 65.44p 62.85p 64.12p 10798
21/06/2016 64.12p 64.12p 62.85p 64.12p 5408
20/06/2016 63.14p 65.40p 62.85p 64.12p 15795
17/06/2016 62.17p 63.54p 60.70p 63.14p 31237
16/06/2016 67.06p 67.06p 61.68p 62.17p 76803
15/06/2016 68.53p 70.00p 66.57p 67.06p 25982
14/06/2016 68.53p 68.53p 66.62p 68.53p 12856
13/06/2016 69.51p 69.51p 67.00p 68.53p 116362
10/06/2016 68.04p 71.46p 67.30p 69.51p 72260
09/06/2016 65.10p 69.02p 64.98p 67.06p 93718
08/06/2016 65.10p 66.57p 63.66p 65.10p 33727
07/06/2016 65.10p 66.57p 63.63p 65.10p 109658
06/06/2016 65.10p 65.45p 65.10p 65.10p 4579
03/06/2016 65.59p 66.52p 63.67p 65.10p 14609
02/06/2016 65.59p 66.52p 63.68p 65.59p 2943
01/06/2016 65.59p 66.52p 63.68p 65.59p 6726
31/05/2016 66.08p 66.61p 63.68p 65.59p 9952
27/05/2016 68.04p 68.77p 63.63p 66.08p 73875
26/05/2016 68.04p 68.04p 67.26p 68.04p 7104
25/05/2016 68.04p 69.39p 67.19p 68.04p 3672
24/05/2016 68.04p 68.04p 68.04p 68.04p 0
23/05/2016 68.04p 69.50p 67.45p 68.04p 9912
20/05/2016 68.04p 68.82p 68.04p 68.04p 20429
19/05/2016 68.53p 68.53p 67.39p 68.04p 509
18/05/2016 68.53p 69.51p 67.11p 68.53p 11624
17/05/2016 68.77p 68.77p 67.55p 68.53p 4380
16/05/2016 68.77p 69.79p 68.77p 68.77p 1362
13/05/2016 69.02p 69.79p 67.30p 68.77p 45778
12/05/2016 69.02p 70.98p 67.50p 68.77p 67796
11/05/2016 69.02p 71.22p 67.30p 68.77p 21745
10/05/2016 68.53p 70.49p 66.28p 69.02p 58772
09/05/2016 67.55p 69.51p 66.23p 68.53p 37889
06/05/2016 67.55p 69.50p 66.96p 67.55p 17465
05/05/2016 66.57p 69.51p 65.97p 67.55p 63638
04/05/2016 66.57p 68.52p 65.84p 66.57p 19729
03/05/2016 66.57p 68.52p 65.84p 66.57p 1217
29/04/2016 67.55p 68.52p 65.69p 66.57p 23951
28/04/2016 67.55p 68.51p 65.89p 67.55p 19972
27/04/2016 67.55p 67.55p 65.89p 67.55p 2011
26/04/2016 67.55p 68.63p 65.64p 67.55p 9142
25/04/2016 67.55p 68.87p 65.64p 67.55p 32428
22/04/2016 67.55p 67.55p 67.55p 67.55p 0
21/04/2016 67.55p 68.23p 65.64p 67.55p 25439
20/04/2016 67.55p 68.43p 65.59p 67.55p 52527
19/04/2016 67.55p 67.55p 65.64p 67.55p 4121
18/04/2016 68.53p 69.90p 65.59p 67.55p 54831
15/04/2016 65.10p 69.51p 65.10p 68.53p 142845
14/04/2016 64.12p 65.59p 63.68p 65.10p 30734
13/04/2016 64.61p 64.61p 64.12p 64.12p 0
12/04/2016 64.61p 66.28p 62.65p 64.61p 12034
11/04/2016 64.61p 66.28p 62.70p 64.61p 8551
08/04/2016 63.63p 66.28p 62.70p 64.61p 28045
07/04/2016 63.63p 65.00p 61.77p 63.63p 19730
06/04/2016 63.63p 65.00p 61.77p 63.63p 111191
05/04/2016 63.63p 65.58p 62.65p 63.63p 3217
04/04/2016 65.10p 65.59p 61.77p 63.63p 125975
01/04/2016 66.57p 66.57p 63.63p 65.10p 79142
31/03/2016 65.59p 67.55p 64.66p 66.57p 168895
30/03/2016 64.61p 68.53p 63.00p 65.59p 99914
29/03/2016 63.63p 66.57p 62.65p 64.61p 92404
24/03/2016 61.19p 65.59p 61.19p 63.63p 80354
23/03/2016 58.74p 61.19p 58.25p 61.19p 81784
22/03/2016 58.74p 58.74p 56.83p 58.74p 2699
21/03/2016 58.74p 59.23p 56.10p 58.74p 34272
18/03/2016 59.23p 60.70p 57.27p 58.74p 63542
17/03/2016 59.23p 60.11p 57.81p 59.23p 10927
16/03/2016 58.74p 59.42p 56.83p 59.23p 9336
15/03/2016 58.74p 58.74p 56.83p 58.74p 2809
14/03/2016 58.74p 59.57p 56.83p 58.74p 8816
11/03/2016 59.23p 59.23p 57.76p 58.74p 1138
10/03/2016 59.23p 59.23p 59.23p 59.23p 0
09/03/2016 58.74p 59.62p 57.76p 59.23p 7786
08/03/2016 61.19p 61.19p 57.27p 58.74p 41271
07/03/2016 61.68p 61.68p 59.72p 61.19p 6567
04/03/2016 61.68p 61.68p 60.50p 61.68p 23487
03/03/2016 61.68p 62.17p 59.77p 61.68p 7691
02/03/2016 61.68p 61.97p 61.68p 61.68p 5107

*Close Price adjusted for both dividends and splits