livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

1pm - (OPM) share price history


1pm share priceOPM share price tradesOPM Fundamentals watchlistADD to watchlist
1pm - (OPM) share price history
Date Open High Low Close Volume
03/01/2020 34.16 35.68 34.16 35.00 41,584
02/01/2020 34.90 35.00 34.05 34.50 157,127
31/12/2019 34.10 35.10 34.09 34.50 56,659
30/12/2019 35.15 35.16 34.10 35.00 50,467
27/12/2019 34.04 35.16 34.04 35.00 48,128
24/12/2019 35.25 35.25 34.32 35.00 11,000
23/12/2019 34.04 35.10 34.00 35.00 131,025
20/12/2019 35.25 35.25 34.00 35.00 55,814
19/12/2019 34.43 35.36 34.30 35.00 146,327
18/12/2019 34.26 34.87 33.55 33.75 25,050
17/12/2019 34.90 34.90 34.23 34.50 16,575
16/12/2019 35.30 35.30 34.18 34.50 95,617
13/12/2019 33.64 36.00 33.64 35.00 238,060
12/12/2019 33.85 33.85 33.50 33.50 29,353
11/12/2019 34.00 34.00 33.50 34.00 51,189
10/12/2019 34.14 34.35 33.70 34.25 144,911
09/12/2019 34.03 34.50 34.00 34.50 117,810
06/12/2019 34.25 34.25 34.25 34.25 0
05/12/2019 34.25 34.25 34.25 34.25 4,070
04/12/2019 34.14 34.30 34.00 34.00 15,590
03/12/2019 34.15 34.40 34.01 34.01 85,000
02/12/2019 34.25 34.45 34.05 34.14 65,968
29/11/2019 34.44 34.44 34.00 34.25 25,784
28/11/2019 34.58 34.58 34.00 34.25 53,924
27/11/2019 33.50 34.70 33.50 34.11 166,866
26/11/2019 33.50 33.70 32.66 33.25 170,024
25/11/2019 32.40 32.98 32.26 32.50 61,983
22/11/2019 32.90 32.95 32.40 32.50 16,195
21/11/2019 32.26 32.50 32.26 32.50 6,050
20/11/2019 32.00 33.00 32.00 32.50 43,752

1pm - (OPM) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices