1pm (OPM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/08/2014 70.14p 70.63p 68.02p 69.18p 36283
31/07/2014 70.14p 70.63p 70.14p 70.14p 28765
30/07/2014 70.14p 70.14p 67.73p 70.14p 21094
29/07/2014 70.14p 71.02p 68.69p 70.14p 32240
28/07/2014 70.14p 70.43p 68.69p 70.14p 494
25/07/2014 70.14p 71.02p 68.69p 70.14p 31731
24/07/2014 70.14p 70.14p 68.69p 70.14p 2067
23/07/2014 69.66p 70.63p 67.76p 70.14p 60344
22/07/2014 70.14p 71.02p 67.73p 69.66p 42489
21/07/2014 70.14p 71.02p 68.69p 70.14p 34352
18/07/2014 70.14p 70.82p 70.14p 70.14p 149
17/07/2014 70.14p 71.60p 70.14p 70.14p 24528
16/07/2014 70.14p 71.11p 68.69p 70.14p 3551
15/07/2014 71.11p 71.11p 68.69p 70.14p 27680
14/07/2014 71.11p 71.60p 69.66p 71.11p 30769
11/07/2014 71.11p 72.32p 69.71p 71.11p 15799
10/07/2014 73.05p 73.82p 69.66p 71.11p 70196
09/07/2014 74.98p 74.98p 71.11p 73.05p 65427
08/07/2014 74.98p 75.27p 73.77p 74.98p 19121
07/07/2014 74.98p 75.53p 73.53p 74.98p 191357
04/07/2014 74.98p 75.42p 73.77p 74.98p 16066
03/07/2014 74.98p 75.42p 73.77p 74.98p 7517
02/07/2014 74.98p 75.95p 73.53p 74.98p 106998
01/07/2014 75.47p 75.47p 73.53p 74.98p 90156
30/06/2014 75.47p 76.92p 74.64p 75.47p 27049
27/06/2014 75.47p 75.47p 75.47p 75.47p 31
26/06/2014 75.47p 76.43p 74.74p 75.47p 267074
25/06/2014 75.47p 76.92p 74.60p 75.47p 62677
24/06/2014 74.01p 75.76p 73.68p 75.47p 37295
23/06/2014 73.53p 74.50p 72.71p 74.01p 50351
20/06/2014 75.95p 75.95p 72.56p 73.53p 40546
19/06/2014 75.95p 77.30p 73.05p 75.95p 45194
18/06/2014 77.40p 77.40p 74.50p 75.95p 23802
17/06/2014 77.40p 77.40p 75.51p 77.40p 28880
16/06/2014 77.88p 77.88p 76.63p 77.40p 121816
13/06/2014 81.27p 82.72p 76.58p 77.88p 300693
12/06/2014 80.30p 87.08p 79.51p 81.27p 360432
11/06/2014 74.50p 81.75p 73.87p 80.30p 211582
10/06/2014 71.11p 78.37p 70.63p 74.50p 164747
09/06/2014 70.63p 71.35p 69.83p 70.63p 27761
06/06/2014 70.63p 72.08p 69.82p 70.63p 22501
05/06/2014 69.66p 71.31p 68.11p 70.63p 286811
04/06/2014 69.66p 71.11p 68.09p 69.66p 64474
03/06/2014 71.11p 71.11p 66.76p 68.21p 61116
02/06/2014 71.11p 71.31p 67.73p 71.11p 37112
30/05/2014 71.11p 71.95p 69.66p 71.11p 129394
29/05/2014 71.11p 72.56p 68.69p 71.11p 67561
28/05/2014 69.18p 72.08p 68.69p 71.11p 38507
27/05/2014 65.79p 71.60p 65.79p 69.66p 135710
23/05/2014 65.79p 67.39p 63.86p 65.79p 47087
22/05/2014 65.79p 66.08p 63.86p 65.79p 3593
21/05/2014 67.24p 67.24p 63.86p 65.79p 121680
20/05/2014 67.24p 67.24p 66.76p 67.24p 20500
19/05/2014 67.24p 67.73p 66.90p 67.24p 5765
16/05/2014 70.63p 70.63p 65.79p 67.24p 113470
15/05/2014 71.11p 72.51p 69.66p 70.63p 33122
14/05/2014 70.63p 72.51p 69.90p 71.11p 70167
13/05/2014 71.11p 72.08p 69.66p 70.63p 28046
12/05/2014 72.56p 74.50p 70.03p 70.14p 60384
09/05/2014 72.56p 74.20p 70.87p 72.08p 82939
08/05/2014 72.56p 74.20p 71.11p 72.56p 62231
07/05/2014 71.60p 74.21p 70.63p 72.56p 102021
06/05/2014 67.24p 74.50p 67.24p 71.60p 296358
02/05/2014 66.27p 68.69p 66.27p 67.24p 44011
01/05/2014 61.44p 68.69p 61.44p 66.27p 203280
30/04/2014 59.99p 63.86p 59.99p 61.44p 134167
29/04/2014 59.99p 60.95p 59.02p 59.99p 48919
28/04/2014 59.99p 60.97p 59.26p 59.99p 700156
25/04/2014 59.99p 60.47p 59.66p 59.99p 102242
24/04/2014 60.47p 60.71p 59.50p 59.99p 22183
23/04/2014 60.95p 60.95p 59.02p 60.47p 50319
22/04/2014 60.47p 61.92p 59.99p 60.47p 56729
17/04/2014 64.34p 64.34p 59.02p 60.47p 67078
16/04/2014 64.34p 64.34p 62.89p 64.34p 34355
15/04/2014 64.34p 64.46p 62.89p 64.34p 64339
14/04/2014 64.34p 67.73p 64.12p 64.34p 19557
11/04/2014 64.34p 65.45p 63.03p 64.34p 81043
10/04/2014 62.40p 65.55p 62.40p 65.31p 555572
09/04/2014 59.02p 65.69p 57.81p 63.37p 110922
08/04/2014 57.81p 58.53p 57.67p 57.81p 22384
07/04/2014 57.81p 58.53p 57.62p 57.81p 173426
04/04/2014 58.29p 58.29p 57.37p 57.81p 38454
03/04/2014 58.29p 59.50p 57.32p 59.50p 45061
02/04/2014 58.29p 59.50p 57.32p 58.29p 65297
01/04/2014 58.78p 59.50p 58.05p 58.29p 77818
31/03/2014 59.02p 59.50p 58.34p 58.78p 2311
28/03/2014 58.78p 60.47p 58.05p 60.47p 81785
27/03/2014 61.92p 61.92p 58.05p 58.78p 55482
26/03/2014 61.92p 62.40p 60.95p 61.44p 20221
25/03/2014 63.37p 63.37p 60.95p 61.92p 76178
24/03/2014 63.37p 63.66p 62.16p 63.37p 16266
21/03/2014 63.37p 63.81p 62.16p 63.37p 26134
20/03/2014 63.37p 63.66p 61.92p 63.37p 143
19/03/2014 63.86p 64.34p 61.92p 63.37p 5780
18/03/2014 64.34p 64.82p 61.92p 63.86p 197134
17/03/2014 64.34p 64.82p 62.74p 64.34p 4167
14/03/2014 64.34p 65.22p 62.16p 64.34p 19462
13/03/2014 64.34p 65.22p 62.16p 64.34p 34239
12/03/2014 64.34p 65.22p 62.65p 64.34p 32631
11/03/2014 64.34p 65.22p 62.55p 64.34p 20956
10/03/2014 64.34p 65.22p 63.45p 64.34p 94028
07/03/2014 63.37p 65.22p 63.37p 64.34p 96879
06/03/2014 62.89p 64.82p 62.45p 63.37p 23156
05/03/2014 62.89p 64.82p 62.26p 62.89p 24089
04/03/2014 63.86p 65.22p 62.24p 62.89p 21203
03/03/2014 65.31p 65.45p 62.89p 63.86p 150259
28/02/2014 65.31p 66.76p 64.82p 65.31p 121980
27/02/2014 65.31p 66.76p 65.31p 65.31p 18783
26/02/2014 65.31p 67.37p 63.86p 65.31p 79533
25/02/2014 64.34p 66.76p 63.95p 65.31p 60446
24/02/2014 63.37p 65.79p 63.37p 64.34p 71837
21/02/2014 63.37p 64.82p 63.03p 63.37p 122368
20/02/2014 63.37p 64.53p 62.45p 63.37p 20179
19/02/2014 63.37p 64.58p 62.45p 63.37p 44539
18/02/2014 65.31p 65.31p 61.92p 63.37p 92524
17/02/2014 65.31p 65.55p 63.86p 65.31p 241891
14/02/2014 65.31p 65.89p 63.86p 65.31p 34028
13/02/2014 65.31p 66.16p 63.86p 65.31p 50846
12/02/2014 60.47p 66.76p 60.47p 65.31p 212849
11/02/2014 59.99p 61.92p 59.14p 60.47p 73878
10/02/2014 59.99p 59.99p 59.02p 59.99p 177222
07/02/2014 51.28p 67.48p 51.28p 59.99p 533665
06/02/2014 51.28p 52.25p 49.34p 51.28p 41781
05/02/2014 54.18p 54.18p 50.50p 51.28p 69263
04/02/2014 54.66p 55.15p 53.21p 54.18p 94251
03/02/2014 54.66p 54.66p 53.33p 54.66p 23896
31/01/2014 54.66p 55.15p 53.79p 54.66p 46546
30/01/2014 54.66p 54.79p 54.66p 54.66p 1637
29/01/2014 54.66p 55.15p 54.66p 54.66p 48021
28/01/2014 54.66p 56.12p 54.18p 54.66p 49128
27/01/2014 57.57p 57.57p 54.18p 54.66p 165630
24/01/2014 57.57p 58.03p 56.12p 57.57p 31017
23/01/2014 58.05p 58.05p 56.12p 57.57p 120627
22/01/2014 56.60p 59.02p 56.31p 58.05p 98084
21/01/2014 64.82p 64.82p 55.63p 56.60p 348858
20/01/2014 61.92p 64.82p 60.95p 62.40p 176808
17/01/2014 58.05p 64.82p 57.62p 61.92p 318501
16/01/2014 56.36p 59.02p 56.36p 58.05p 49797
15/01/2014 56.12p 58.05p 56.12p 56.36p 32479
14/01/2014 56.12p 56.99p 56.07p 56.12p 18399
13/01/2014 56.12p 57.08p 56.07p 56.12p 45615
10/01/2014 56.12p 57.08p 56.02p 56.12p 9130
09/01/2014 56.12p 58.05p 55.23p 56.12p 122164
08/01/2014 56.12p 57.03p 55.88p 56.12p 11720
07/01/2014 56.12p 57.08p 55.78p 56.12p 15442
06/01/2014 56.12p 57.52p 55.58p 56.12p 142464
03/01/2014 57.08p 58.05p 55.97p 56.12p 167826
02/01/2014 60.95p 60.95p 56.12p 57.08p 161936
31/12/2013 55.15p 62.89p 55.15p 60.95p 166015
30/12/2013 51.76p 58.05p 51.76p 55.15p 137003
27/12/2013 49.83p 53.21p 49.83p 51.76p 40872
24/12/2013 49.83p 51.28p 49.63p 49.83p 6898
23/12/2013 49.34p 52.25p 49.33p 49.83p 38736
20/12/2013 49.34p 51.28p 49.10p 49.34p 72080
19/12/2013 47.89p 52.25p 47.55p 49.34p 221627
18/12/2013 45.47p 49.34p 45.47p 47.89p 63941
17/12/2013 44.99p 47.41p 44.99p 44.99p 48289
16/12/2013 44.02p 47.17p 44.02p 44.99p 44848
13/12/2013 43.54p 46.44p 43.54p 44.02p 68452
12/12/2013 41.60p 44.74p 41.60p 43.54p 102501
11/12/2013 39.18p 44.02p 36.77p 41.12p 220350
10/12/2013 36.77p 38.70p 36.60p 36.77p 2545
09/12/2013 36.77p 37.64p 34.93p 36.77p 16772
06/12/2013 36.28p 39.57p 36.28p 36.28p 60204
05/12/2013 36.28p 37.64p 36.28p 36.28p 1497
04/12/2013 36.28p 37.93p 35.60p 37.25p 58517
03/12/2013 36.28p 37.73p 36.28p 36.28p 6201
02/12/2013 36.28p 37.73p 35.31p 36.28p 8651
29/11/2013 36.28p 37.25p 34.83p 36.28p 105063
28/11/2013 36.28p 36.77p 34.93p 36.28p 20135
27/11/2013 36.28p 36.77p 35.15p 36.28p 45590
26/11/2013 36.28p 37.30p 35.15p 36.28p 14778
25/11/2013 36.28p 37.25p 35.12p 36.28p 19067
22/11/2013 36.28p 37.25p 34.88p 36.28p 63965
21/11/2013 35.31p 36.72p 34.88p 36.28p 18392
20/11/2013 35.31p 35.80p 34.88p 35.31p 21943
19/11/2013 34.83p 35.31p 33.86p 35.31p 119448
18/11/2013 37.73p 37.73p 33.86p 34.83p 118920
15/11/2013 37.73p 37.73p 37.54p 37.73p 5871
14/11/2013 37.73p 37.73p 37.30p 37.73p 12049
13/11/2013 37.73p 38.41p 37.56p 37.73p 21350
12/11/2013 37.73p 38.41p 37.54p 37.73p 2858
11/11/2013 38.22p 38.41p 36.77p 37.73p 79571
08/11/2013 38.22p 39.14p 37.49p 38.22p 41005
07/11/2013 38.22p 39.38p 37.49p 38.22p 4548
06/11/2013 37.73p 38.70p 37.32p 38.22p 23462
05/11/2013 37.73p 38.46p 36.77p 37.73p 82084
04/11/2013 38.22p 38.22p 36.77p 37.73p 25819
01/11/2013 38.22p 38.89p 37.30p 38.22p 39965
31/10/2013 38.22p 38.89p 37.69p 38.22p 1388
30/10/2013 38.22p 38.99p 37.54p 38.22p 27690
29/10/2013 37.73p 38.70p 37.30p 38.22p 119121
28/10/2013 38.22p 39.32p 36.77p 37.73p 96111
25/10/2013 37.73p 38.70p 36.91p 38.22p 46144
24/10/2013 37.73p 38.70p 37.30p 37.73p 77417
23/10/2013 38.22p 38.70p 36.77p 37.73p 70857
22/10/2013 39.18p 39.67p 37.78p 38.22p 38029
21/10/2013 39.18p 39.67p 37.73p 39.18p 20251
18/10/2013 39.18p 39.18p 37.73p 39.18p 28325
17/10/2013 39.18p 39.86p 37.73p 39.18p 15569

*Close Price adjusted for both dividends and splits