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
24/04/2023 50.20p 50.70p 49.85p 50.30p 81025
21/04/2023 50.90p 52.00p 50.40p 50.40p 177200
20/04/2023 50.60p 51.40p 50.40p 51.00p 75187
19/04/2023 49.05p 51.20p 48.65p 51.10p 86599
18/04/2023 50.30p 50.90p 49.60p 50.20p 188527
17/04/2023 51.30p 51.38p 50.10p 50.80p 151572
14/04/2023 49.85p 51.20p 48.55p 50.80p 542392
13/04/2023 49.35p 50.10p 49.10p 50.10p 237999
12/04/2023 52.00p 52.90p 50.55p 51.10p 385694
11/04/2023 52.10p 53.20p 50.90p 52.40p 168339
06/04/2023 52.70p 53.00p 51.60p 52.10p 365120
05/04/2023 52.80p 53.60p 52.20p 52.20p 351413
04/04/2023 53.50p 54.10p 52.90p 52.90p 48323
03/04/2023 53.00p 54.10p 52.80p 53.30p 99856
31/03/2023 53.50p 54.30p 52.90p 52.90p 235220
30/03/2023 53.00p 54.20p 51.98p 54.20p 76447
29/03/2023 51.60p 52.90p 51.16p 52.10p 96360
28/03/2023 51.60p 52.60p 51.60p 52.00p 239348
27/03/2023 49.00p 51.50p 48.65p 51.30p 176947
24/03/2023 49.50p 50.50p 49.31p 49.65p 271783
23/03/2023 49.25p 50.70p 48.20p 49.90p 176428
22/03/2023 48.55p 50.00p 48.30p 49.55p 2166703
21/03/2023 49.55p 49.77p 47.15p 49.65p 480202
20/03/2023 48.05p 48.85p 46.80p 48.30p 465210
17/03/2023 49.05p 51.10p 48.85p 48.85p 737178
16/03/2023 51.20p 51.20p 49.85p 50.50p 358068
15/03/2023 53.00p 54.20p 50.00p 50.50p 1334562
14/03/2023 54.20p 56.00p 52.30p 53.30p 771086
13/03/2023 53.00p 55.60p 52.10p 53.60p 207123
10/03/2023 53.90p 55.20p 53.70p 55.20p 97362
09/03/2023 55.40p 55.60p 54.90p 55.20p 131083
08/03/2023 54.70p 55.74p 54.00p 55.00p 181612
07/03/2023 56.30p 56.77p 55.70p 55.90p 179832
06/03/2023 57.20p 57.20p 55.89p 55.90p 53829
03/03/2023 56.50p 56.80p 55.70p 56.70p 49466
02/03/2023 55.30p 55.90p 55.08p 55.40p 32596
01/03/2023 53.90p 55.40p 53.90p 54.70p 91004
28/02/2023 53.10p 53.90p 53.10p 53.80p 92558
27/02/2023 52.00p 54.00p 52.00p 52.90p 212989
24/02/2023 54.90p 55.20p 52.90p 53.00p 284096
23/02/2023 52.80p 54.40p 52.70p 54.00p 70106
22/02/2023 53.00p 53.30p 52.10p 52.40p 117498
21/02/2023 52.10p 53.80p 52.10p 53.40p 7792606
20/02/2023 53.20p 53.60p 52.30p 52.30p 209461
17/02/2023 53.00p 54.10p 52.80p 53.10p 1423504
16/02/2023 53.70p 54.60p 53.44p 53.80p 114699
15/02/2023 53.80p 54.19p 53.50p 53.80p 92863
14/02/2023 54.10p 54.30p 53.00p 53.00p 79062
13/02/2023 53.80p 54.40p 53.50p 54.00p 75415
10/02/2023 54.40p 55.66p 53.50p 53.50p 89999
09/02/2023 54.80p 55.40p 54.40p 54.40p 92523
08/02/2023 55.20p 56.08p 54.80p 54.80p 81975
07/02/2023 54.60p 55.47p 54.30p 55.00p 62363
06/02/2023 55.00p 56.00p 54.96p 55.00p 51179
03/02/2023 56.20p 56.90p 55.70p 55.80p 48145
02/02/2023 56.50p 57.10p 56.02p 56.60p 119218
01/02/2023 55.60p 56.20p 55.10p 56.20p 115026
31/01/2023 55.50p 55.60p 54.60p 54.80p 135157
30/01/2023 54.70p 56.20p 54.70p 55.30p 134550
27/01/2023 55.40p 56.60p 55.20p 56.10p 261336
26/01/2023 54.20p 55.60p 54.09p 54.70p 30135
25/01/2023 54.50p 54.80p 53.40p 54.10p 68295
24/01/2023 55.10p 55.15p 54.10p 54.60p 107146
23/01/2023 54.70p 55.50p 54.60p 55.00p 64872
20/01/2023 53.00p 54.40p 53.00p 54.30p 54280
19/01/2023 53.50p 55.10p 53.40p 54.20p 99951
18/01/2023 54.90p 55.50p 54.00p 54.00p 104311
17/01/2023 56.00p 56.40p 54.20p 54.40p 233020
16/01/2023 55.10p 56.20p 54.80p 55.30p 107852
13/01/2023 55.40p 55.70p 53.90p 54.60p 151646
12/01/2023 54.80p 55.90p 53.92p 54.80p 269672
11/01/2023 53.80p 54.70p 53.80p 54.10p 239674
10/01/2023 54.50p 54.90p 53.50p 54.10p 153806
09/01/2023 53.00p 55.30p 53.00p 55.20p 201701
06/01/2023 53.50p 53.78p 52.20p 53.00p 339765
05/01/2023 53.90p 54.30p 53.10p 53.10p 110692
04/01/2023 52.70p 54.30p 52.70p 53.50p 335128
03/01/2023 51.20p 52.60p 51.20p 52.10p 317369
30/12/2022 51.70p 52.50p 50.90p 50.90p 136108
29/12/2022 51.70p 52.10p 51.12p 51.80p 20781
28/12/2022 51.40p 52.10p 51.30p 51.90p 112670
23/12/2022 51.10p 52.38p 50.10p 51.20p 149507
22/12/2022 50.80p 51.80p 50.80p 51.40p 138185
21/12/2022 49.50p 51.40p 49.50p 51.00p 290124
20/12/2022 49.45p 50.00p 48.75p 49.50p 246005
19/12/2022 46.85p 49.95p 46.65p 49.10p 437849
16/12/2022 48.05p 48.05p 45.50p 45.50p 237053
15/12/2022 47.75p 47.80p 46.25p 47.00p 313167
14/12/2022 49.00p 49.80p 47.95p 47.95p 107247
13/12/2022 46.50p 48.25p 45.90p 48.25p 358587
12/12/2022 47.20p 48.80p 46.50p 46.80p 176527
09/12/2022 49.70p 51.41p 47.63p 47.85p 430261
08/12/2022 50.40p 50.90p 50.20p 50.20p 141190
07/12/2022 50.30p 51.10p 49.85p 50.40p 295567
06/12/2022 49.95p 50.96p 49.95p 50.00p 208981
05/12/2022 47.65p 51.40p 47.65p 49.45p 252962
02/12/2022 47.45p 49.85p 46.75p 48.75p 462846
01/12/2022 53.40p 53.50p 47.49p 48.55p 680418
30/11/2022 53.60p 55.10p 53.60p 55.10p 90410
29/11/2022 54.20p 54.80p 53.40p 54.20p 466967
28/11/2022 53.50p 54.00p 53.02p 53.80p 46440
25/11/2022 53.70p 53.80p 53.10p 53.60p 68848
24/11/2022 55.60p 55.80p 53.30p 53.30p 149554
23/11/2022 55.40p 55.70p 54.80p 55.20p 108954
22/11/2022 56.10p 56.50p 55.20p 55.90p 423214
21/11/2022 54.10p 55.20p 53.50p 53.50p 142583
18/11/2022 52.80p 54.60p 52.50p 54.60p 109339
17/11/2022 52.60p 52.80p 51.80p 52.00p 96322
16/11/2022 53.00p 53.06p 52.00p 52.40p 71122
15/11/2022 53.10p 53.60p 52.20p 52.70p 159756
14/11/2022 54.40p 55.10p 53.80p 54.30p 125775
11/11/2022 54.60p 55.20p 54.50p 54.70p 122314
10/11/2022 51.80p 54.20p 51.80p 53.60p 187927
09/11/2022 52.30p 53.30p 52.30p 53.10p 230277
08/11/2022 52.20p 52.60p 51.90p 51.90p 91141
07/11/2022 52.70p 53.30p 52.10p 53.10p 232565
04/11/2022 49.95p 52.70p 49.95p 52.20p 509617
03/11/2022 49.80p 50.20p 48.90p 49.55p 845594
02/11/2022 49.00p 50.80p 48.95p 50.00p 662086
01/11/2022 49.95p 50.80p 48.95p 49.35p 585289
31/10/2022 49.05p 49.80p 48.75p 49.25p 405764
28/10/2022 48.95p 50.00p 48.70p 49.65p 224573
27/10/2022 49.50p 50.30p 48.40p 49.20p 381213
26/10/2022 48.30p 50.20p 48.10p 49.90p 346699
25/10/2022 47.90p 48.15p 46.60p 48.15p 610581
24/10/2022 50.90p 50.90p 46.95p 47.70p 374995
21/10/2022 48.75p 49.35p 48.00p 49.25p 263244
20/10/2022 49.45p 49.75p 48.15p 48.75p 225407
19/10/2022 48.95p 49.80p 48.50p 49.40p 250893
18/10/2022 49.30p 50.60p 49.00p 49.00p 419485
17/10/2022 47.50p 49.30p 47.05p 49.30p 212660
14/10/2022 45.50p 48.10p 45.50p 46.45p 304915
13/10/2022 44.10p 46.95p 44.05p 46.95p 807384
12/10/2022 47.85p 47.87p 46.65p 46.65p 159948
11/10/2022 47.80p 48.14p 46.70p 47.10p 573281
10/10/2022 47.90p 49.30p 47.60p 48.05p 174428
07/10/2022 48.75p 49.80p 47.35p 48.30p 189816
06/10/2022 48.30p 48.65p 47.50p 47.75p 152453
05/10/2022 49.50p 49.55p 47.65p 48.25p 217770
04/10/2022 49.65p 50.20p 48.60p 50.10p 216069
03/10/2022 48.35p 49.25p 48.15p 48.80p 248212
30/09/2022 48.55p 49.65p 47.65p 48.75p 183936
29/09/2022 49.00p 50.40p 47.90p 48.30p 324852
28/09/2022 49.75p 50.60p 48.60p 49.75p 291989
27/09/2022 52.00p 52.00p 49.70p 50.30p 229862
26/09/2022 51.80p 54.30p 49.55p 50.50p 332199
23/09/2022 52.00p 52.00p 50.70p 51.30p 293568
22/09/2022 51.90p 52.30p 51.20p 51.20p 309314
21/09/2022 52.20p 53.30p 52.10p 52.80p 494304
20/09/2022 51.50p 52.76p 50.50p 51.70p 239241
16/09/2022 52.00p 53.60p 49.80p 49.80p 409802
15/09/2022 53.80p 54.00p 51.70p 51.70p 113226
14/09/2022 53.00p 53.80p 52.60p 53.20p 155963
13/09/2022 55.00p 55.40p 52.50p 53.40p 208762
12/09/2022 54.50p 55.50p 53.43p 55.00p 564158
09/09/2022 53.50p 54.40p 53.40p 53.70p 373023
08/09/2022 52.80p 53.40p 52.40p 53.40p 112300
07/09/2022 52.20p 52.70p 50.92p 52.60p 377460
06/09/2022 54.50p 54.50p 52.00p 52.00p 145150
05/09/2022 53.30p 55.00p 53.20p 55.00p 103159
02/09/2022 53.00p 54.20p 51.60p 54.00p 224364
01/09/2022 51.40p 53.10p 51.10p 51.80p 450462
31/08/2022 54.80p 55.70p 50.50p 51.40p 1047489
30/08/2022 58.60p 59.00p 53.10p 53.80p 1306607
26/08/2022 57.30p 58.30p 56.60p 58.20p 251598
25/08/2022 58.40p 58.70p 55.30p 56.30p 304110
24/08/2022 57.20p 58.20p 56.70p 56.90p 230193
23/08/2022 57.20p 57.70p 55.90p 55.90p 180850
22/08/2022 56.50p 57.90p 55.30p 57.90p 279750
19/08/2022 57.20p 58.00p 55.93p 56.00p 203037
18/08/2022 57.50p 57.70p 57.20p 57.60p 63165
17/08/2022 57.40p 58.49p 57.10p 57.20p 150666
16/08/2022 58.50p 58.90p 57.80p 58.80p 229537
15/08/2022 59.30p 60.40p 58.00p 58.40p 194788
12/08/2022 60.40p 60.40p 59.51p 60.00p 156747
11/08/2022 59.20p 60.70p 58.70p 59.20p 334720
10/08/2022 57.40p 58.60p 56.70p 57.40p 367057
09/08/2022 55.60p 58.10p 55.50p 56.80p 41579
08/08/2022 56.50p 57.50p 56.40p 57.00p 145609
05/08/2022 55.80p 56.50p 55.50p 55.90p 222536
04/08/2022 56.30p 56.30p 54.80p 55.10p 345953
03/08/2022 54.60p 55.20p 54.60p 55.00p 3488414
02/08/2022 56.00p 56.00p 54.20p 54.50p 478216
01/08/2022 56.50p 56.90p 55.50p 55.60p 1551983
29/07/2022 57.50p 57.50p 55.80p 56.30p 2381345
28/07/2022 54.80p 57.00p 54.80p 56.00p 6879802
27/07/2022 56.70p 57.00p 56.00p 57.00p 136291
26/07/2022 56.70p 57.50p 55.70p 55.80p 160441
25/07/2022 55.80p 56.79p 55.50p 55.90p 106671
22/07/2022 57.00p 57.00p 55.30p 55.30p 110010
21/07/2022 55.30p 56.80p 54.00p 56.80p 254117
20/07/2022 56.70p 57.00p 54.30p 55.20p 255641
19/07/2022 56.60p 57.20p 55.90p 56.60p 184192
18/07/2022 56.60p 58.60p 54.80p 56.60p 268973
15/07/2022 55.40p 57.20p 55.30p 57.20p 157321
14/07/2022 57.50p 57.60p 54.70p 55.70p 207775
13/07/2022 57.80p 58.30p 56.50p 57.10p 211297
12/07/2022 56.90p 57.70p 56.30p 57.60p 123447
11/07/2022 55.80p 57.40p 55.60p 56.80p 245885
08/07/2022 54.80p 58.20p 54.80p 57.10p 366342

*Close Price adjusted for both dividends and splits