Old Mutual Limited NPV (DI) (OMU) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Old Mutual Limited NPV (DI)

Date Open High Low Close* Volume
04/04/2025 43.20p 45.00p 41.40p 42.30p 641404
03/04/2025 46.60p 47.40p 43.81p 44.00p 1237966
02/04/2025 49.90p 50.35p 47.40p 47.70p 294101
01/04/2025 51.00p 51.00p 50.20p 50.20p 88341
31/03/2025 50.60p 51.50p 50.00p 50.00p 82797
28/03/2025 52.10p 52.68p 50.90p 51.40p 173429
27/03/2025 50.80p 51.60p 50.41p 51.40p 129467
26/03/2025 50.70p 51.00p 50.20p 50.30p 258837
25/03/2025 50.20p 50.90p 49.86p 50.40p 186271
24/03/2025 48.60p 50.60p 48.60p 49.70p 220441
21/03/2025 50.20p 50.48p 48.10p 48.10p 423319
20/03/2025 50.20p 50.70p 49.70p 50.40p 220692
19/03/2025 48.95p 49.50p 48.95p 49.10p 80235
18/03/2025 48.15p 49.90p 47.85p 48.20p 200686
17/03/2025 49.10p 49.76p 48.65p 48.65p 60112
14/03/2025 47.05p 49.00p 47.05p 48.60p 100405
13/03/2025 47.10p 47.35p 46.70p 46.80p 174371
12/03/2025 47.20p 48.40p 47.10p 47.35p 408249
11/03/2025 47.60p 48.65p 46.90p 48.60p 244225
10/03/2025 49.15p 49.29p 47.55p 47.80p 237129
07/03/2025 50.00p 50.00p 48.55p 48.90p 626580
06/03/2025 50.00p 50.00p 48.95p 49.50p 311753
05/03/2025 51.10p 51.29p 49.10p 49.75p 500000
04/03/2025 52.60p 52.60p 51.75p 52.30p 407704
03/03/2025 53.80p 53.81p 52.80p 53.20p 96913
28/02/2025 55.60p 55.70p 53.80p 53.80p 111359
27/02/2025 55.80p 56.60p 54.90p 55.40p 189404
26/02/2025 55.00p 57.50p 54.80p 57.00p 485006
25/02/2025 54.10p 54.73p 53.20p 54.20p 470889
24/02/2025 52.70p 54.60p 52.70p 53.80p 51639
21/02/2025 52.00p 54.20p 52.00p 54.20p 161545
20/02/2025 51.60p 53.50p 51.60p 53.50p 162414
19/02/2025 53.40p 53.70p 51.60p 51.60p 78224
18/02/2025 52.40p 52.70p 52.10p 52.70p 43810
17/02/2025 53.40p 54.30p 52.40p 52.40p 108540
14/02/2025 53.60p 54.10p 53.60p 53.80p 35030
13/02/2025 54.00p 54.30p 53.43p 53.70p 50382
12/02/2025 56.00p 56.00p 53.90p 53.90p 19722
11/02/2025 54.40p 56.00p 53.81p 54.40p 78675
10/02/2025 54.20p 54.72p 54.10p 54.10p 60100
07/02/2025 54.50p 56.10p 54.10p 54.10p 170729
06/02/2025 53.10p 54.60p 52.84p 54.10p 119872
05/02/2025 53.00p 53.50p 52.60p 53.10p 57426
04/02/2025 52.40p 52.90p 52.11p 52.90p 35698
03/02/2025 51.90p 54.30p 51.48p 52.90p 439020
31/01/2025 53.00p 53.50p 52.20p 52.90p 331290
30/01/2025 52.60p 53.60p 52.60p 53.30p 424670
29/01/2025 51.80p 52.89p 51.40p 52.60p 168449
28/01/2025 50.00p 51.50p 49.72p 50.90p 216844
27/01/2025 50.60p 51.40p 49.37p 50.70p 252587
24/01/2025 51.50p 51.70p 50.90p 50.90p 48650
23/01/2025 52.10p 52.10p 51.10p 51.40p 216697
22/01/2025 52.20p 52.80p 52.00p 52.60p 77264
21/01/2025 52.00p 53.10p 51.75p 52.30p 29501
20/01/2025 52.60p 52.70p 52.10p 52.20p 35152
17/01/2025 52.40p 53.20p 52.39p 53.20p 95028
16/01/2025 50.90p 52.17p 50.90p 52.10p 95252
15/01/2025 51.60p 52.20p 50.50p 52.10p 115786
14/01/2025 51.60p 52.20p 51.11p 51.40p 188172
13/01/2025 51.00p 51.90p 50.00p 51.30p 62939
10/01/2025 52.70p 53.50p 51.35p 51.80p 117018
09/01/2025 53.30p 54.70p 53.10p 54.70p 72132
08/01/2025 53.20p 53.90p 52.80p 53.60p 27717
07/01/2025 54.30p 54.40p 53.82p 54.40p 45175
06/01/2025 54.70p 54.70p 53.79p 53.80p 51709
03/01/2025 53.60p 54.50p 53.10p 54.20p 29839
02/01/2025 53.40p 54.10p 52.00p 53.50p 66933
31/12/2024 53.30p 53.60p 51.70p 51.70p 16948
30/12/2024 53.50p 53.50p 52.40p 53.00p 73156
27/12/2024 55.50p 55.50p 52.80p 53.60p 91475
24/12/2024 54.20p 55.50p 54.20p 55.50p 16603
23/12/2024 55.20p 55.20p 53.60p 54.20p 32891
20/12/2024 53.50p 54.50p 53.20p 53.70p 39269
19/12/2024 55.10p 56.00p 53.80p 54.70p 81813
18/12/2024 56.10p 56.82p 56.01p 56.70p 10973
17/12/2024 57.60p 58.10p 55.40p 56.00p 60163
16/12/2024 56.50p 58.80p 56.50p 58.00p 10453
13/12/2024 58.40p 58.50p 57.32p 58.00p 31543
12/12/2024 58.10p 58.68p 57.90p 57.90p 125921
11/12/2024 56.00p 58.10p 56.00p 57.90p 86686
10/12/2024 58.40p 58.40p 56.80p 56.90p 45416
09/12/2024 57.90p 58.20p 57.20p 57.20p 37812
06/12/2024 57.60p 57.80p 57.30p 57.40p 32867
05/12/2024 58.00p 58.70p 57.60p 57.70p 290818
04/12/2024 57.30p 57.60p 56.70p 56.70p 143046
03/12/2024 57.00p 57.90p 56.40p 56.50p 137126
02/12/2024 56.20p 56.90p 55.73p 56.00p 57788
29/11/2024 57.00p 57.00p 54.80p 55.20p 35518
28/11/2024 54.90p 55.80p 54.50p 54.50p 106835
27/11/2024 56.00p 58.30p 54.90p 54.90p 85370
26/11/2024 56.50p 57.60p 56.29p 56.90p 141634
25/11/2024 57.40p 57.40p 56.20p 56.20p 81701
22/11/2024 56.90p 57.80p 56.60p 56.90p 121168
21/11/2024 56.40p 57.00p 55.80p 56.60p 123889
20/11/2024 55.80p 56.50p 54.76p 55.30p 204405
19/11/2024 56.30p 56.30p 54.90p 56.00p 75417
18/11/2024 55.80p 56.37p 55.30p 55.80p 14369
15/11/2024 54.00p 55.80p 54.00p 55.80p 75612
14/11/2024 55.00p 55.20p 54.60p 54.60p 53540
13/11/2024 54.60p 54.90p 54.10p 54.10p 56139
12/11/2024 54.30p 54.80p 54.00p 54.00p 61741
11/11/2024 54.00p 55.90p 54.00p 54.50p 178712
08/11/2024 55.50p 56.10p 55.00p 55.40p 349785
07/11/2024 56.00p 56.70p 55.80p 56.60p 22015
06/11/2024 56.10p 56.38p 55.22p 55.60p 68137
05/11/2024 56.30p 57.00p 56.00p 56.60p 215205
04/11/2024 53.90p 56.00p 53.70p 56.00p 94381
01/11/2024 54.50p 54.50p 53.56p 54.00p 40205
31/10/2024 53.10p 53.55p 53.00p 53.30p 120095
30/10/2024 53.30p 53.40p 52.90p 53.30p 45996
29/10/2024 52.50p 54.20p 52.50p 53.80p 60525
28/10/2024 50.50p 53.50p 50.50p 53.20p 79769
25/10/2024 52.50p 55.01p 52.30p 53.00p 229567
24/10/2024 52.50p 55.90p 52.50p 54.20p 224672
23/10/2024 56.60p 56.60p 53.80p 54.20p 189188
22/10/2024 55.70p 56.00p 55.00p 55.40p 237936
21/10/2024 56.10p 56.40p 55.20p 55.20p 56516
18/10/2024 55.20p 56.30p 53.90p 55.80p 259419
17/10/2024 56.10p 57.20p 54.90p 55.50p 87161
16/10/2024 57.00p 57.50p 56.00p 57.20p 155249
15/10/2024 55.80p 57.40p 55.40p 56.70p 656303
14/10/2024 56.00p 56.50p 55.30p 56.50p 715454
11/10/2024 56.00p 56.50p 54.90p 56.50p 135650
10/10/2024 55.70p 56.00p 55.00p 56.00p 265176
09/10/2024 55.20p 56.90p 54.80p 55.60p 92635
08/10/2024 56.60p 57.90p 55.30p 55.30p 180955
07/10/2024 59.00p 59.00p 56.20p 56.50p 43397
04/10/2024 58.20p 58.70p 57.14p 57.50p 53402
03/10/2024 57.70p 58.90p 57.20p 57.20p 174484
02/10/2024 58.10p 59.10p 57.15p 57.60p 223178
01/10/2024 59.00p 59.60p 58.10p 58.10p 106954
30/09/2024 61.00p 61.50p 59.00p 59.00p 533048
27/09/2024 57.50p 60.70p 56.79p 60.70p 171712
26/09/2024 54.50p 58.60p 54.50p 56.90p 101297
25/09/2024 57.00p 58.10p 54.60p 56.50p 189670
24/09/2024 54.40p 56.90p 54.40p 56.80p 23890
23/09/2024 54.30p 57.00p 54.30p 56.40p 75252
20/09/2024 55.20p 56.32p 54.30p 55.50p 99426
19/09/2024 55.60p 56.00p 54.91p 55.20p 106861
18/09/2024 54.30p 55.60p 53.60p 55.60p 20306
17/09/2024 53.90p 54.68p 53.80p 53.80p 35934
16/09/2024 54.50p 54.50p 53.00p 53.80p 54828
13/09/2024 53.50p 53.80p 53.00p 53.40p 15426
12/09/2024 53.40p 55.60p 52.92p 54.00p 32747
11/09/2024 54.00p 54.51p 52.40p 53.40p 92375
10/09/2024 54.10p 56.10p 52.92p 54.00p 225035
09/09/2024 54.20p 55.10p 54.00p 54.50p 56186
06/09/2024 53.00p 55.40p 53.00p 53.90p 30107
05/09/2024 54.40p 54.90p 53.30p 53.90p 55124
04/09/2024 52.40p 54.60p 52.40p 54.60p 51445
03/09/2024 52.90p 54.30p 52.90p 53.00p 83555
30/08/2024 55.70p 56.20p 54.90p 54.90p 90827
29/08/2024 55.00p 55.70p 54.60p 55.20p 271923
28/08/2024 54.30p 54.98p 53.90p 54.50p 63957
27/08/2024 52.90p 55.40p 52.90p 54.50p 253076
23/08/2024 52.50p 54.20p 52.50p 53.70p 112568
22/08/2024 52.90p 53.50p 52.00p 52.30p 64213
21/08/2024 51.70p 54.00p 51.66p 52.80p 67383
20/08/2024 53.50p 53.60p 52.70p 52.70p 108063
19/08/2024 53.60p 54.30p 53.00p 53.50p 79637
16/08/2024 53.30p 53.81p 52.80p 53.40p 57912
15/08/2024 52.00p 53.59p 51.50p 52.80p 421658
14/08/2024 51.40p 51.90p 51.30p 51.50p 53530
13/08/2024 50.00p 51.20p 50.00p 51.20p 35107
12/08/2024 50.20p 51.40p 50.00p 50.00p 110100
09/08/2024 50.30p 51.00p 49.55p 50.10p 161304
08/08/2024 49.90p 51.10p 49.50p 50.60p 162115
07/08/2024 50.60p 51.08p 50.40p 50.60p 57271
06/08/2024 50.00p 50.50p 49.50p 49.70p 124049
05/08/2024 49.10p 50.40p 48.26p 49.55p 109162
02/08/2024 51.30p 52.50p 50.40p 50.50p 219630
01/08/2024 52.60p 53.10p 51.30p 51.70p 576022
31/07/2024 51.30p 52.56p 50.80p 52.20p 147219
30/07/2024 49.45p 51.20p 49.15p 51.00p 99252
29/07/2024 51.30p 52.00p 49.40p 49.40p 225860
26/07/2024 50.80p 51.50p 50.68p 50.70p 134244
25/07/2024 48.90p 51.00p 48.65p 51.00p 134490
24/07/2024 49.40p 50.60p 49.40p 50.20p 98842
23/07/2024 50.20p 51.90p 49.90p 50.70p 292883
22/07/2024 50.70p 51.70p 50.30p 51.70p 132567
19/07/2024 51.00p 51.00p 49.90p 50.90p 109691
18/07/2024 51.10p 51.90p 50.60p 51.20p 3001875
17/07/2024 51.70p 51.70p 50.00p 50.60p 356035
16/07/2024 51.60p 53.30p 51.60p 52.10p 172296
15/07/2024 52.60p 53.10p 51.20p 52.20p 203191
12/07/2024 51.80p 53.90p 49.57p 53.10p 172297
11/07/2024 52.20p 53.70p 52.20p 53.30p 365491
10/07/2024 53.50p 54.30p 52.60p 52.60p 149381
09/07/2024 52.30p 54.10p 52.20p 53.70p 151362
08/07/2024 53.00p 54.20p 52.60p 52.60p 59184
05/07/2024 54.20p 55.50p 52.80p 52.90p 156254
04/07/2024 52.60p 56.00p 52.60p 56.00p 139032
03/07/2024 52.40p 53.30p 52.00p 53.10p 159743
02/07/2024 53.40p 53.50p 51.60p 51.60p 306289
01/07/2024 53.00p 57.50p 53.00p 54.30p 461158
28/06/2024 52.00p 54.40p 51.92p 52.80p 573623
27/06/2024 50.40p 52.10p 50.40p 51.10p 205713
26/06/2024 51.60p 53.40p 51.24p 51.90p 485769
25/06/2024 53.60p 53.79p 51.60p 51.60p 103762
24/06/2024 53.20p 54.10p 52.10p 52.50p 202366

*Close Price adjusted for both dividends and splits