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
07/02/2024 50.90p 51.55p 50.30p 51.00p 96312
06/02/2024 51.50p 51.70p 51.00p 51.30p 60520
05/02/2024 51.20p 51.90p 50.80p 51.50p 73458
02/02/2024 52.50p 52.90p 50.80p 51.10p 124155
01/02/2024 51.40p 53.20p 51.30p 52.60p 85339
31/01/2024 51.10p 52.98p 51.00p 52.10p 215383
30/01/2024 52.40p 52.40p 51.00p 51.00p 117366
29/01/2024 50.60p 51.40p 50.60p 51.20p 21047
26/01/2024 50.20p 51.80p 50.20p 50.90p 205781
25/01/2024 50.80p 51.20p 50.13p 50.50p 166478
24/01/2024 50.80p 51.50p 50.70p 50.90p 66796
23/01/2024 49.90p 50.80p 49.45p 50.30p 49186
22/01/2024 48.35p 49.70p 48.35p 49.45p 180564
19/01/2024 50.50p 50.60p 49.39p 49.85p 250516
18/01/2024 49.90p 50.60p 49.75p 49.90p 184891
17/01/2024 50.00p 50.00p 49.10p 49.45p 57370
16/01/2024 49.45p 50.30p 49.02p 50.10p 87615
15/01/2024 49.90p 50.50p 49.60p 49.70p 129584
12/01/2024 50.40p 50.70p 49.95p 50.20p 416258
11/01/2024 51.00p 51.00p 50.10p 50.50p 27891
10/01/2024 50.60p 50.90p 50.30p 50.40p 112705
09/01/2024 51.20p 51.40p 50.54p 50.80p 94547
08/01/2024 50.80p 51.60p 50.80p 51.00p 131570
05/01/2024 51.00p 51.70p 50.31p 51.60p 80914
04/01/2024 52.20p 52.20p 50.51p 50.80p 164279
03/01/2024 53.80p 53.80p 51.50p 51.60p 86086
02/01/2024 54.60p 55.50p 53.90p 53.90p 37136
29/12/2023 55.00p 55.40p 54.60p 55.10p 247498
28/12/2023 54.40p 54.80p 53.63p 53.90p 54318
27/12/2023 53.40p 54.30p 52.70p 53.90p 342258
22/12/2023 51.80p 53.20p 51.80p 52.60p 161912
21/12/2023 52.10p 52.40p 51.60p 51.70p 97708
20/12/2023 52.40p 52.50p 51.68p 52.10p 140046
19/12/2023 51.40p 51.80p 51.00p 51.40p 39296
18/12/2023 52.50p 53.10p 51.10p 51.60p 168183
15/12/2023 52.40p 53.20p 51.19p 52.20p 153644
14/12/2023 50.40p 52.70p 50.30p 50.30p 637769
13/12/2023 48.70p 49.50p 48.40p 49.35p 320943
12/12/2023 49.95p 50.20p 48.45p 48.70p 327674
11/12/2023 49.70p 50.00p 48.65p 49.35p 195497
08/12/2023 49.55p 50.20p 49.35p 49.70p 85218
07/12/2023 49.65p 50.20p 49.15p 50.20p 239582
06/12/2023 50.20p 50.70p 49.75p 50.20p 170303
05/12/2023 50.20p 50.60p 49.40p 49.60p 126708
04/12/2023 50.10p 52.40p 49.65p 50.00p 107935
01/12/2023 47.95p 50.10p 47.85p 49.85p 131096
30/11/2023 48.60p 49.60p 47.65p 47.95p 408301
29/11/2023 50.30p 50.50p 49.75p 49.80p 47867
28/11/2023 50.80p 51.00p 49.69p 51.00p 637043
27/11/2023 50.20p 51.39p 50.20p 50.50p 476455
24/11/2023 49.85p 51.70p 49.85p 51.60p 73186
23/11/2023 50.70p 52.80p 49.88p 50.90p 218257
22/11/2023 51.80p 52.20p 50.87p 50.90p 261099
21/11/2023 52.10p 53.07p 51.90p 52.00p 233942
20/11/2023 53.70p 53.80p 52.90p 53.10p 262430
17/11/2023 53.70p 54.60p 53.56p 54.20p 83504
16/11/2023 54.90p 55.60p 53.60p 53.60p 49566
15/11/2023 54.30p 55.30p 54.30p 54.60p 198238
14/11/2023 52.70p 53.90p 52.50p 53.90p 123526
13/11/2023 53.20p 53.20p 52.20p 52.80p 583110
10/11/2023 52.40p 53.00p 52.00p 52.40p 127761
09/11/2023 52.60p 53.00p 52.40p 52.60p 24232
08/11/2023 52.50p 53.20p 52.00p 53.20p 22901
07/11/2023 53.30p 54.20p 52.30p 52.90p 23624
06/11/2023 56.50p 56.50p 53.80p 54.50p 99012
03/11/2023 55.40p 55.40p 54.30p 55.00p 72529
02/11/2023 54.10p 55.80p 53.50p 55.70p 2470504
01/11/2023 52.60p 53.89p 52.20p 53.40p 48232
31/10/2023 52.10p 53.00p 51.62p 53.00p 418917
30/10/2023 51.20p 52.20p 51.20p 51.20p 20285
27/10/2023 51.70p 52.00p 51.10p 51.30p 100511
26/10/2023 51.00p 51.60p 50.40p 51.30p 41611
25/10/2023 51.10p 51.60p 50.52p 51.20p 36093
24/10/2023 50.60p 51.50p 50.10p 50.90p 67872
23/10/2023 50.00p 51.66p 49.80p 51.00p 80570
20/10/2023 51.40p 52.70p 50.52p 50.70p 192013
19/10/2023 51.50p 51.50p 50.90p 51.50p 58335
18/10/2023 52.80p 54.20p 52.41p 53.10p 90287
17/10/2023 53.40p 54.19p 53.40p 54.00p 110426
16/10/2023 55.40p 56.90p 53.10p 53.30p 1571252
13/10/2023 54.50p 54.80p 53.70p 54.60p 1259893
12/10/2023 54.30p 54.90p 53.60p 54.00p 197089
11/10/2023 53.40p 54.20p 53.10p 53.70p 471186
10/10/2023 51.00p 53.20p 50.70p 53.20p 47273
09/10/2023 48.25p 51.00p 48.25p 50.60p 52875
06/10/2023 50.40p 50.80p 49.75p 50.80p 378476
05/10/2023 50.00p 50.78p 49.35p 50.70p 1940454
04/10/2023 51.60p 52.30p 50.40p 50.70p 136630
03/10/2023 51.60p 52.80p 50.90p 52.10p 437468
02/10/2023 52.10p 54.40p 51.23p 51.60p 65905
29/09/2023 52.70p 53.20p 51.70p 51.70p 123901
28/09/2023 52.10p 53.00p 51.40p 52.20p 208014
27/09/2023 51.50p 54.60p 50.90p 52.30p 125805
26/09/2023 53.00p 53.40p 51.60p 51.60p 101834
25/09/2023 51.00p 53.50p 51.00p 53.00p 26655
22/09/2023 52.30p 53.70p 50.60p 52.20p 358560
21/09/2023 52.60p 53.10p 50.50p 51.80p 122162
20/09/2023 51.40p 53.00p 50.80p 53.00p 42370
19/09/2023 49.95p 52.20p 49.95p 51.10p 239553
18/09/2023 50.40p 52.00p 49.90p 51.50p 60997
15/09/2023 51.90p 53.30p 50.60p 50.60p 104907
14/09/2023 52.60p 53.10p 52.00p 52.00p 55313
13/09/2023 52.60p 54.90p 50.20p 52.80p 326763
12/09/2023 52.80p 54.90p 52.80p 53.60p 264884
11/09/2023 54.20p 54.70p 52.60p 54.20p 11829
08/09/2023 53.10p 54.37p 52.90p 53.50p 4149
07/09/2023 53.50p 53.50p 52.70p 52.70p 17629
06/09/2023 52.90p 53.60p 52.90p 53.60p 30637
05/09/2023 53.30p 54.50p 52.90p 53.70p 9700
04/09/2023 53.30p 55.30p 53.00p 53.00p 16774
01/09/2023 54.10p 54.20p 53.30p 53.30p 76274
31/08/2023 54.10p 54.20p 52.50p 52.50p 109903
30/08/2023 54.90p 55.69p 53.90p 54.10p 67092
29/08/2023 54.10p 55.50p 54.00p 54.60p 367371
25/08/2023 54.60p 55.20p 54.00p 54.00p 34544
24/08/2023 54.40p 55.20p 54.30p 55.20p 49493
23/08/2023 51.80p 54.55p 51.80p 52.90p 168422
22/08/2023 53.40p 54.20p 52.60p 52.60p 54043
21/08/2023 52.70p 54.10p 52.63p 53.90p 92014
18/08/2023 53.20p 53.70p 52.00p 52.90p 162167
17/08/2023 53.60p 53.80p 52.70p 53.70p 41243
16/08/2023 53.00p 54.10p 52.90p 53.70p 131030
15/08/2023 54.50p 56.40p 53.60p 53.80p 69525
14/08/2023 55.10p 56.20p 54.46p 54.70p 236130
11/08/2023 54.30p 56.00p 54.30p 54.70p 144870
10/08/2023 54.40p 55.84p 54.40p 55.50p 80985
09/08/2023 55.80p 55.80p 54.40p 54.70p 19993
08/08/2023 54.90p 55.30p 54.00p 54.60p 117743
07/08/2023 55.30p 56.00p 54.20p 54.50p 81739
04/08/2023 54.60p 55.80p 54.50p 55.80p 73478
03/08/2023 54.30p 55.60p 53.10p 53.80p 69356
02/08/2023 56.20p 56.20p 54.00p 54.00p 33693
01/08/2023 56.30p 56.40p 55.49p 55.50p 57678
31/07/2023 57.30p 58.30p 56.30p 56.30p 102219
28/07/2023 55.40p 57.10p 55.40p 56.50p 148268
27/07/2023 56.10p 57.10p 56.01p 56.50p 57753
26/07/2023 55.60p 56.80p 54.80p 55.10p 773755
25/07/2023 55.30p 56.30p 53.90p 55.20p 47689
24/07/2023 52.90p 55.40p 52.90p 55.10p 194258
21/07/2023 54.80p 55.80p 54.00p 54.00p 78706
20/07/2023 54.10p 55.20p 54.10p 54.30p 87469
19/07/2023 54.60p 55.00p 52.60p 54.20p 885525
18/07/2023 53.30p 54.40p 53.20p 53.50p 92863
17/07/2023 53.30p 53.48p 51.40p 52.50p 36412
14/07/2023 53.00p 53.30p 52.30p 52.50p 172189
13/07/2023 52.40p 53.20p 51.90p 52.60p 159268
12/07/2023 50.90p 51.80p 50.62p 51.60p 56807
11/07/2023 49.60p 50.50p 48.32p 50.50p 38011
10/07/2023 50.00p 50.80p 49.25p 49.25p 75394
07/07/2023 49.20p 50.10p 49.05p 49.65p 140177
06/07/2023 50.80p 50.90p 48.95p 48.95p 86108
05/07/2023 51.00p 51.66p 50.80p 50.80p 50281
04/07/2023 51.20p 52.60p 50.80p 51.00p 54329
03/07/2023 49.20p 51.60p 49.20p 50.60p 67258
30/06/2023 49.25p 50.80p 49.25p 50.80p 63806
29/06/2023 50.60p 51.30p 49.40p 50.20p 26375
28/06/2023 49.55p 51.30p 49.55p 49.95p 33907
27/06/2023 49.50p 50.80p 49.35p 49.70p 18098
26/06/2023 49.35p 50.30p 49.35p 49.40p 52776
23/06/2023 50.30p 51.10p 49.01p 49.35p 95037
22/06/2023 49.40p 51.89p 49.40p 50.40p 1037486
21/06/2023 50.00p 52.49p 50.00p 51.40p 269249
20/06/2023 52.10p 52.90p 51.70p 51.70p 20252
19/06/2023 51.40p 52.90p 50.87p 52.20p 52290
16/06/2023 51.00p 53.00p 50.34p 52.90p 290427
15/06/2023 51.00p 52.70p 51.00p 52.40p 179738
14/06/2023 51.40p 52.20p 51.28p 52.20p 180331
13/06/2023 51.00p 51.50p 50.63p 50.80p 260202
12/06/2023 50.40p 51.20p 50.06p 50.40p 150931
09/06/2023 49.35p 50.57p 49.35p 49.95p 129710
08/06/2023 49.55p 50.10p 49.20p 49.20p 75092
07/06/2023 48.50p 48.85p 48.10p 48.85p 188185
06/06/2023 45.85p 48.13p 45.85p 47.80p 122613
05/06/2023 46.20p 47.50p 45.95p 46.85p 127254
02/06/2023 45.00p 46.18p 45.00p 45.60p 272521
01/06/2023 44.30p 44.80p 43.69p 44.40p 215219
31/05/2023 43.50p 44.65p 42.90p 43.25p 383857
30/05/2023 46.15p 46.15p 43.20p 44.95p 238833
26/05/2023 46.05p 46.45p 43.15p 44.20p 2196081
25/05/2023 47.00p 48.30p 45.97p 48.30p 348516
24/05/2023 45.50p 47.35p 44.45p 47.30p 238502
23/05/2023 47.55p 47.55p 46.15p 46.15p 313775
22/05/2023 47.45p 47.45p 45.65p 46.50p 566429
19/05/2023 45.55p 46.60p 45.50p 45.50p 54972
18/05/2023 45.50p 46.25p 45.50p 46.15p 108344
17/05/2023 47.80p 47.80p 45.65p 46.40p 190996
16/05/2023 45.60p 47.24p 44.65p 46.50p 136019
15/05/2023 47.15p 47.85p 45.65p 46.45p 140725
12/05/2023 44.50p 47.05p 44.50p 46.45p 168376
11/05/2023 47.10p 48.55p 44.34p 45.55p 386289
10/05/2023 48.40p 50.30p 46.70p 47.50p 395330
09/05/2023 49.85p 50.80p 48.95p 48.95p 157100
05/05/2023 49.20p 50.00p 47.75p 49.20p 104521
04/05/2023 50.00p 51.50p 48.65p 49.00p 237187
03/05/2023 50.10p 51.10p 50.10p 50.80p 88133
02/05/2023 50.50p 51.70p 49.30p 50.40p 499172
28/04/2023 49.85p 50.70p 49.20p 50.20p 105133
27/04/2023 49.15p 50.60p 48.15p 49.90p 38032
26/04/2023 49.30p 49.65p 48.65p 49.25p 622589
25/04/2023 49.55p 50.20p 49.00p 49.00p 99602

*Close Price adjusted for both dividends and splits