1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/05/2015 56.08p 56.93p 54.96p 56.08p 5920
18/05/2015 56.08p 57.06p 54.96p 56.08p 17046
15/05/2015 56.08p 57.18p 54.62p 56.08p 55509
14/05/2015 56.08p 56.08p 54.77p 56.08p 1135
13/05/2015 56.08p 57.55p 54.77p 56.08p 112548
12/05/2015 56.08p 56.08p 54.62p 56.08p 52661
11/05/2015 56.08p 57.01p 54.65p 56.08p 47727
08/05/2015 56.08p 57.06p 54.62p 56.08p 118701
07/05/2015 56.57p 56.57p 54.62p 56.08p 7259
06/05/2015 56.57p 57.55p 55.60p 56.57p 183067
05/05/2015 56.57p 57.06p 56.57p 56.57p 5212
01/05/2015 56.57p 57.55p 56.33p 56.57p 17401
30/04/2015 55.11p 58.52p 55.11p 56.57p 96774
29/04/2015 55.11p 55.45p 53.64p 55.11p 71491
28/04/2015 55.11p 56.08p 54.62p 55.11p 16993
27/04/2015 53.64p 55.53p 53.64p 55.11p 30497
24/04/2015 53.64p 54.62p 51.69p 53.64p 97205
23/04/2015 53.64p 54.62p 51.69p 53.64p 37046
22/04/2015 53.64p 54.78p 51.79p 53.64p 35981
21/04/2015 53.64p 54.33p 52.30p 53.64p 20905
20/04/2015 53.64p 54.33p 52.18p 53.64p 47363
17/04/2015 54.62p 54.62p 52.67p 53.64p 41457
16/04/2015 56.57p 56.57p 53.64p 54.62p 71878
15/04/2015 56.57p 58.52p 54.62p 56.57p 85303
14/04/2015 57.55p 57.55p 54.62p 56.57p 15480
13/04/2015 57.55p 57.55p 56.08p 57.55p 30493
10/04/2015 58.03p 58.52p 55.60p 57.55p 71546
09/04/2015 57.06p 58.52p 55.96p 58.03p 29321
08/04/2015 56.57p 57.06p 54.86p 57.06p 27087
07/04/2015 56.57p 56.57p 52.31p 56.57p 78760
02/04/2015 56.57p 56.57p 54.62p 56.57p 3495
01/04/2015 56.57p 56.57p 54.62p 56.57p 13097
31/03/2015 56.57p 56.57p 54.62p 56.57p 75757
30/03/2015 56.57p 56.57p 54.62p 56.57p 18473
27/03/2015 56.08p 56.57p 55.99p 56.57p 100243
26/03/2015 56.08p 57.01p 54.62p 56.08p 20900
25/03/2015 56.08p 57.06p 54.97p 56.08p 5659
24/03/2015 54.62p 57.25p 54.62p 56.08p 42888
23/03/2015 53.64p 56.57p 52.91p 54.62p 24680
20/03/2015 54.62p 55.30p 53.64p 53.64p 35553
19/03/2015 53.16p 56.57p 52.67p 54.62p 88442
18/03/2015 55.11p 55.11p 50.72p 52.67p 46192
17/03/2015 57.06p 57.06p 52.67p 55.11p 669836
16/03/2015 58.03p 58.03p 55.60p 57.06p 52260
13/03/2015 58.52p 58.52p 56.57p 58.03p 7248
12/03/2015 59.01p 59.01p 57.55p 58.52p 25070
11/03/2015 59.01p 60.12p 57.92p 59.01p 7892
10/03/2015 59.01p 59.01p 57.90p 59.01p 1584
09/03/2015 59.01p 59.95p 57.89p 59.01p 3780
06/03/2015 59.01p 59.98p 58.33p 59.01p 36910
05/03/2015 59.01p 59.50p 57.62p 59.01p 4284
04/03/2015 59.50p 59.74p 57.62p 59.01p 7980
03/03/2015 59.50p 60.42p 58.13p 59.50p 4494
02/03/2015 59.50p 59.50p 58.13p 59.50p 1025
27/02/2015 59.98p 59.98p 57.55p 59.50p 28195
26/02/2015 59.98p 61.40p 59.98p 59.98p 1743
25/02/2015 59.98p 59.98p 58.28p 59.98p 16062
24/02/2015 59.98p 62.08p 58.30p 59.98p 14336
23/02/2015 60.47p 61.71p 57.91p 59.98p 40504
20/02/2015 60.47p 60.47p 58.62p 60.47p 3025
19/02/2015 59.98p 61.15p 58.62p 60.47p 14071
18/02/2015 60.47p 60.47p 58.28p 59.98p 13190
17/02/2015 60.47p 60.86p 58.52p 60.47p 32670
16/02/2015 60.47p 61.40p 58.52p 60.47p 21809
13/02/2015 60.47p 61.89p 58.52p 60.47p 73357
12/02/2015 57.55p 60.47p 57.55p 59.98p 57853
11/02/2015 57.06p 58.52p 55.74p 57.55p 41212
10/02/2015 57.06p 57.84p 54.62p 57.06p 38075
09/02/2015 58.52p 58.52p 56.57p 57.06p 16226
06/02/2015 58.52p 59.25p 57.55p 58.52p 59398
05/02/2015 58.52p 59.01p 57.55p 58.52p 41693
04/02/2015 57.55p 59.50p 55.60p 58.52p 75954
03/02/2015 59.98p 60.47p 55.60p 57.55p 91608
02/02/2015 62.42p 62.42p 59.50p 59.98p 17485
30/01/2015 62.42p 62.86p 60.47p 62.42p 7003
29/01/2015 63.89p 63.89p 60.47p 62.42p 27324
28/01/2015 63.89p 64.52p 62.42p 63.89p 4017
27/01/2015 63.89p 64.81p 62.42p 63.89p 18912
26/01/2015 63.89p 64.96p 62.42p 63.89p 28663
23/01/2015 61.93p 65.35p 60.47p 63.89p 256604
22/01/2015 59.98p 63.40p 59.98p 61.93p 25543
21/01/2015 61.45p 61.45p 58.72p 59.98p 54896
20/01/2015 64.86p 65.35p 58.52p 61.45p 98730
19/01/2015 62.91p 65.35p 62.91p 63.89p 9569
16/01/2015 60.47p 64.37p 59.50p 62.91p 29773
15/01/2015 60.47p 61.40p 57.73p 60.47p 17171
14/01/2015 60.96p 61.40p 60.47p 60.47p 6152
13/01/2015 60.47p 61.45p 59.50p 60.96p 19385
12/01/2015 60.47p 61.30p 59.50p 60.47p 9146
09/01/2015 62.42p 62.42p 59.50p 60.47p 20467
08/01/2015 62.42p 64.31p 60.62p 62.42p 42400
07/01/2015 62.42p 63.37p 60.47p 62.42p 2229
06/01/2015 63.89p 64.08p 60.47p 62.42p 13771
05/01/2015 64.86p 64.86p 61.45p 63.89p 21734
02/01/2015 65.35p 65.35p 63.40p 64.86p 23781
31/12/2014 65.35p 66.52p 65.35p 65.35p 2913
30/12/2014 65.35p 67.30p 63.96p 65.35p 52820
29/12/2014 65.35p 67.30p 64.52p 65.35p 26886
24/12/2014 65.35p 65.35p 65.35p 65.35p 0
23/12/2014 60.96p 66.32p 60.96p 65.35p 120189
22/12/2014 59.01p 62.42p 59.01p 60.96p 103943
19/12/2014 58.52p 61.45p 57.55p 59.01p 10544
18/12/2014 56.57p 59.30p 55.60p 58.03p 21013
17/12/2014 56.08p 56.77p 56.08p 56.57p 19125
16/12/2014 55.60p 57.55p 54.81p 56.08p 49964
15/12/2014 54.13p 56.42p 52.86p 55.60p 34572
12/12/2014 53.64p 53.64p 51.69p 53.64p 36747
11/12/2014 56.08p 56.08p 48.77p 53.64p 97630
10/12/2014 62.91p 62.91p 54.62p 56.08p 287755
09/12/2014 64.37p 64.37p 57.55p 62.91p 121322
08/12/2014 64.86p 64.86p 62.42p 64.37p 30943
05/12/2014 64.86p 65.06p 63.40p 64.86p 30161
04/12/2014 64.86p 65.06p 63.40p 64.86p 11979
03/12/2014 65.35p 65.35p 63.40p 64.86p 8779
02/12/2014 65.84p 65.84p 64.37p 65.35p 70799
01/12/2014 65.84p 65.84p 64.37p 65.84p 174437
28/11/2014 65.84p 65.84p 64.37p 65.84p 58953
27/11/2014 65.84p 65.84p 64.37p 65.84p 16325
26/11/2014 65.84p 65.84p 64.37p 65.84p 15434
25/11/2014 65.84p 66.81p 64.37p 65.84p 4917
24/11/2014 65.84p 65.84p 64.37p 65.84p 10641
21/11/2014 65.84p 65.84p 64.37p 65.84p 5559
20/11/2014 65.84p 65.84p 64.37p 65.84p 14041
19/11/2014 65.84p 65.84p 64.37p 65.84p 19757
18/11/2014 65.84p 67.30p 64.53p 65.84p 71363
17/11/2014 65.84p 65.84p 64.53p 65.84p 6463
14/11/2014 65.84p 65.84p 64.53p 65.84p 3447
13/11/2014 65.84p 65.84p 64.53p 65.84p 12135
12/11/2014 65.84p 66.77p 64.37p 65.84p 48479
11/11/2014 65.84p 66.77p 63.40p 65.84p 21890
10/11/2014 66.81p 66.81p 63.40p 65.84p 59602
07/11/2014 66.81p 67.96p 65.35p 66.81p 51258
06/11/2014 66.32p 67.30p 64.37p 66.81p 22386
05/11/2014 66.32p 66.32p 64.37p 66.32p 378
04/11/2014 67.79p 67.98p 64.38p 66.32p 220468
03/11/2014 67.79p 67.93p 66.91p 67.79p 13564
31/10/2014 67.79p 67.96p 67.32p 67.79p 45577
30/10/2014 68.27p 68.27p 67.32p 67.79p 52815
29/10/2014 68.76p 69.25p 67.30p 68.27p 58630
28/10/2014 66.81p 67.30p 66.32p 66.81p 28034
27/10/2014 64.86p 68.27p 64.86p 66.81p 376220
24/10/2014 63.40p 65.84p 62.57p 64.86p 68714
23/10/2014 64.37p 64.81p 61.45p 62.91p 87619
22/10/2014 61.93p 65.35p 60.47p 64.37p 164968
21/10/2014 58.52p 62.42p 57.65p 60.96p 121238
20/10/2014 57.06p 59.50p 57.06p 58.52p 98191
17/10/2014 55.60p 58.52p 55.11p 56.57p 88359
16/10/2014 57.55p 57.55p 52.18p 55.60p 77740
15/10/2014 58.03p 58.03p 53.64p 58.03p 24394
14/10/2014 58.03p 58.03p 56.57p 58.03p 11684
13/10/2014 57.06p 58.03p 54.62p 58.03p 34648
10/10/2014 60.96p 60.96p 54.62p 57.06p 106258
09/10/2014 61.45p 61.45p 59.50p 60.96p 10461
08/10/2014 62.42p 62.42p 60.47p 61.45p 40093
07/10/2014 62.42p 62.42p 60.51p 62.42p 3893
06/10/2014 62.42p 63.20p 59.50p 62.42p 24068
03/10/2014 62.42p 63.20p 60.52p 62.42p 12237
02/10/2014 62.42p 63.30p 60.62p 62.42p 6241
01/10/2014 62.42p 63.57p 60.62p 62.42p 28499
30/09/2014 61.93p 63.66p 61.54p 62.42p 45250
29/09/2014 61.93p 63.40p 61.13p 61.93p 29941
26/09/2014 61.93p 63.40p 61.01p 61.93p 44668
25/09/2014 64.37p 64.37p 60.52p 61.93p 173013
24/09/2014 64.86p 65.23p 60.62p 64.37p 52410
23/09/2014 65.35p 67.01p 63.40p 64.86p 169734
22/09/2014 60.47p 66.32p 60.47p 65.35p 162636
19/09/2014 69.18p 69.85p 67.73p 69.66p 42035
18/09/2014 69.18p 69.56p 67.73p 69.18p 49603
17/09/2014 69.66p 70.14p 68.69p 69.18p 126747
16/09/2014 69.66p 70.20p 68.69p 69.66p 5192
15/09/2014 69.66p 70.41p 68.70p 69.66p 3701
12/09/2014 67.73p 70.41p 67.73p 69.66p 35788
11/09/2014 68.21p 68.98p 66.81p 67.73p 19244
10/09/2014 68.21p 68.21p 66.81p 68.21p 465
09/09/2014 68.21p 68.21p 66.81p 68.21p 51697
08/09/2014 68.21p 68.69p 66.81p 68.21p 15712
05/09/2014 68.21p 68.21p 66.81p 68.21p 132649
04/09/2014 68.21p 68.21p 66.81p 68.21p 26047
03/09/2014 69.66p 69.66p 66.80p 68.21p 23792
02/09/2014 69.66p 69.66p 67.75p 69.18p 14216
01/09/2014 69.66p 71.11p 68.69p 69.66p 16910
29/08/2014 69.18p 70.43p 69.03p 69.66p 46544
28/08/2014 69.66p 70.34p 68.74p 69.18p 18576
27/08/2014 69.66p 69.66p 68.69p 69.66p 2471
26/08/2014 69.66p 70.29p 68.69p 69.66p 14272
22/08/2014 69.66p 71.11p 69.66p 69.66p 0
21/08/2014 69.66p 70.41p 68.69p 69.66p 3528
20/08/2014 70.14p 70.43p 68.69p 69.66p 6423
19/08/2014 70.14p 70.63p 69.66p 70.14p 39215
18/08/2014 70.14p 70.43p 69.66p 70.14p 20232
15/08/2014 68.21p 70.63p 68.21p 70.14p 101506
14/08/2014 67.73p 70.34p 66.90p 68.21p 52082
13/08/2014 67.73p 68.40p 66.81p 67.73p 33510
12/08/2014 66.76p 68.16p 66.76p 67.73p 110272
11/08/2014 66.76p 67.73p 65.84p 66.76p 30596
08/08/2014 69.18p 69.18p 62.89p 66.76p 229555
07/08/2014 69.18p 69.18p 67.87p 69.18p 94296
06/08/2014 69.18p 69.18p 68.16p 69.18p 15433
05/08/2014 69.18p 69.18p 68.16p 69.18p 27257
04/08/2014 69.18p 70.63p 68.33p 69.18p 46304

*Close Price adjusted for both dividends and splits