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
07/07/2022 54.20p 55.50p 53.50p 55.40p 138170
06/07/2022 54.80p 55.30p 53.30p 53.40p 222083
05/07/2022 57.00p 57.30p 54.30p 54.60p 283826
04/07/2022 55.90p 56.60p 55.20p 56.50p 353534
01/07/2022 59.40p 59.40p 54.70p 55.80p 438707
30/06/2022 57.80p 58.10p 55.40p 55.50p 471960
29/06/2022 59.40p 59.60p 57.90p 58.10p 368386
28/06/2022 60.10p 60.70p 59.60p 59.60p 99381
27/06/2022 59.50p 61.40p 57.04p 59.20p 341211
24/06/2022 57.10p 60.20p 56.50p 60.20p 564484
23/06/2022 57.10p 58.00p 56.90p 56.90p 158259
22/06/2022 58.10p 58.29p 57.40p 57.70p 88403
21/06/2022 58.60p 59.29p 57.60p 59.10p 272414
20/06/2022 57.70p 59.40p 57.70p 58.40p 340264
17/06/2022 59.30p 60.20p 58.10p 58.60p 322293
16/06/2022 61.50p 61.50p 57.30p 57.30p 192139
15/06/2022 60.30p 61.40p 59.11p 60.40p 230556
14/06/2022 59.20p 61.30p 59.00p 59.00p 139058
13/06/2022 60.30p 60.39p 58.50p 59.90p 712686
10/06/2022 64.20p 65.90p 61.40p 61.40p 444563
09/06/2022 65.20p 67.00p 63.90p 63.90p 295499
08/06/2022 64.90p 66.00p 64.80p 65.20p 1917342
07/06/2022 63.20p 65.90p 63.20p 64.80p 2088525
06/06/2022 64.80p 65.90p 63.60p 63.60p 92332
01/06/2022 65.00p 65.60p 63.80p 64.30p 131515
31/05/2022 64.80p 65.80p 63.20p 64.20p 565536
27/05/2022 61.90p 63.90p 61.20p 63.00p 438669
26/05/2022 60.30p 61.30p 59.80p 61.10p 163943
25/05/2022 61.70p 62.50p 59.60p 59.80p 520962
24/05/2022 61.70p 62.10p 60.80p 61.40p 263338
23/05/2022 61.50p 62.70p 61.40p 62.30p 282825
20/05/2022 61.10p 62.30p 60.70p 61.20p 191232
19/05/2022 61.90p 62.30p 60.22p 61.30p 163466
18/05/2022 62.70p 63.80p 62.30p 62.30p 231292
17/05/2022 63.10p 63.40p 62.10p 62.80p 82602
16/05/2022 60.50p 62.80p 60.50p 61.90p 158945
13/05/2022 61.50p 62.30p 60.60p 62.00p 152104
12/05/2022 59.80p 60.84p 58.90p 60.20p 238126
11/05/2022 59.70p 61.80p 59.60p 60.90p 178305
10/05/2022 58.40p 60.90p 58.40p 60.10p 360793
09/05/2022 58.60p 59.18p 57.70p 57.90p 147000
06/05/2022 60.90p 60.90p 57.00p 59.00p 969850
05/05/2022 62.10p 62.30p 58.00p 58.50p 538685
04/05/2022 62.10p 62.10p 60.80p 61.40p 231080
03/05/2022 65.10p 65.82p 61.40p 61.90p 201374
29/04/2022 63.00p 64.40p 62.40p 63.90p 245072
28/04/2022 61.10p 62.88p 61.10p 62.10p 98559
27/04/2022 61.40p 81.04p 60.00p 60.90p 133200
26/04/2022 58.70p 71.20p 58.70p 61.40p 162502
25/04/2022 59.00p 61.30p 54.40p 60.30p 370378
22/04/2022 60.90p 66.30p 60.75p 62.10p 211182
21/04/2022 61.90p 62.20p 61.00p 62.20p 433621
20/04/2022 63.70p 65.20p 61.10p 61.80p 283774
19/04/2022 64.10p 65.70p 62.80p 63.90p 453616
14/04/2022 67.20p 67.20p 63.10p 64.20p 498908
13/04/2022 71.40p 71.50p 68.60p 69.80p 1118205
12/04/2022 71.40p 72.80p 70.20p 71.70p 312151
11/04/2022 73.60p 74.00p 69.90p 71.60p 206998
08/04/2022 71.00p 74.10p 71.00p 72.00p 271986
07/04/2022 73.30p 76.10p 70.20p 70.30p 269378
06/04/2022 76.20p 76.30p 67.90p 74.10p 222477
05/04/2022 72.40p 74.00p 71.20p 72.00p 209004
04/04/2022 76.10p 76.10p 71.80p 71.80p 84625
01/04/2022 72.50p 73.50p 71.20p 72.10p 266467
31/03/2022 74.00p 74.98p 70.75p 70.75p 421632
30/03/2022 73.60p 74.40p 72.85p 73.00p 215432
29/03/2022 68.70p 73.65p 68.40p 72.10p 588230
28/03/2022 68.95p 69.80p 66.25p 69.20p 87002
25/03/2022 69.95p 69.95p 68.25p 68.40p 65300
24/03/2022 68.45p 70.05p 68.25p 70.00p 194878
23/03/2022 67.50p 68.50p 67.50p 68.50p 145337
22/03/2022 67.05p 68.80p 67.05p 68.00p 117769
21/03/2022 67.80p 70.42p 67.65p 68.20p 158487
18/03/2022 68.45p 68.50p 66.35p 66.40p 333299
17/03/2022 70.25p 70.25p 68.65p 69.50p 294675
16/03/2022 63.70p 70.60p 63.70p 69.55p 1020237
15/03/2022 65.15p 67.05p 63.70p 65.25p 769514
14/03/2022 67.65p 67.90p 65.45p 66.50p 530709
11/03/2022 64.35p 67.15p 64.35p 66.15p 241863
10/03/2022 64.95p 65.55p 63.55p 64.20p 519176
09/03/2022 61.75p 63.80p 61.21p 63.80p 434653
08/03/2022 59.10p 61.60p 58.90p 61.10p 182755
07/03/2022 58.75p 61.40p 55.90p 60.65p 716668
04/03/2022 63.40p 63.60p 59.55p 59.55p 227021
03/03/2022 61.05p 64.05p 61.05p 63.15p 380559
02/03/2022 61.80p 61.96p 60.45p 61.45p 471061
01/03/2022 63.10p 64.10p 61.65p 61.90p 495479
28/02/2022 63.00p 63.00p 59.85p 61.10p 680566
25/02/2022 62.55p 64.55p 61.55p 64.30p 393621
24/02/2022 64.00p 64.00p 60.95p 63.15p 702625
23/02/2022 65.20p 65.50p 64.45p 64.70p 275916
22/02/2022 65.25p 65.45p 64.05p 64.50p 275706
21/02/2022 67.55p 67.90p 65.74p 66.45p 180656
18/02/2022 68.25p 68.50p 66.50p 66.80p 209903
17/02/2022 69.00p 69.09p 67.75p 68.45p 272688
16/02/2022 69.00p 69.50p 67.80p 69.25p 712176
15/02/2022 66.30p 70.15p 66.30p 68.65p 1073931
14/02/2022 67.45p 67.53p 64.65p 64.80p 1156126
11/02/2022 69.30p 69.60p 68.00p 68.25p 652903
10/02/2022 71.05p 71.59p 69.70p 70.50p 291364
09/02/2022 68.50p 71.05p 67.95p 70.45p 1253869
08/02/2022 65.10p 69.00p 65.10p 68.95p 361541
07/02/2022 64.30p 67.05p 64.30p 65.95p 209684
04/02/2022 68.55p 68.55p 65.90p 66.00p 224171
03/02/2022 64.10p 67.05p 64.10p 67.05p 123481
02/02/2022 66.70p 67.40p 65.35p 65.35p 149737
01/02/2022 66.90p 67.85p 66.65p 66.85p 346621
31/01/2022 66.90p 68.76p 65.40p 66.20p 216776
28/01/2022 65.90p 67.30p 64.55p 67.10p 790114
27/01/2022 64.15p 66.10p 64.00p 65.05p 637105
26/01/2022 66.45p 66.60p 64.35p 64.35p 1035453
25/01/2022 64.00p 65.90p 64.00p 65.10p 440623
24/01/2022 66.05p 68.70p 63.40p 63.60p 505951
21/01/2022 66.00p 67.90p 65.80p 67.40p 912404
20/01/2022 65.60p 66.85p 65.45p 66.15p 212324
19/01/2022 67.80p 68.50p 65.20p 65.35p 298735
18/01/2022 68.25p 68.55p 66.40p 66.40p 332665
17/01/2022 67.85p 68.90p 67.10p 68.90p 420509
14/01/2022 66.55p 69.00p 66.55p 68.45p 974343
13/01/2022 65.15p 67.50p 64.57p 66.85p 2900019
12/01/2022 65.00p 65.25p 63.95p 64.95p 516690
10/01/2022 64.30p 66.04p 64.30p 65.10p 192849
07/01/2022 64.20p 64.59p 63.50p 64.20p 173305
06/01/2022 63.45p 64.50p 63.26p 64.00p 235606
05/01/2022 63.30p 63.93p 62.90p 63.45p 240315
04/01/2022 62.40p 63.94p 62.40p 63.10p 385625
31/12/2021 60.65p 61.34p 60.15p 60.95p 242549
30/12/2021 61.60p 61.60p 60.00p 60.65p 216258
29/12/2021 61.00p 61.65p 60.00p 60.00p 352228
24/12/2021 60.55p 60.94p 59.15p 59.15p 82054
23/12/2021 60.50p 60.80p 59.80p 60.80p 330631
22/12/2021 58.25p 59.70p 58.25p 59.50p 235372
21/12/2021 59.35p 60.20p 59.20p 59.70p 322955
20/12/2021 58.70p 59.45p 58.25p 58.40p 171528
17/12/2021 59.00p 60.35p 58.89p 59.15p 1774378
16/12/2021 58.25p 59.00p 58.00p 58.00p 104480
15/12/2021 56.30p 57.45p 56.05p 57.45p 348981
14/12/2021 55.95p 56.60p 55.55p 56.60p 281115
13/12/2021 57.90p 57.90p 55.30p 55.30p 562732
10/12/2021 58.50p 58.50p 54.75p 54.95p 1571119
09/12/2021 58.70p 59.30p 57.65p 58.00p 400824
08/12/2021 58.05p 59.00p 55.75p 58.55p 692337
07/12/2021 59.50p 59.50p 57.32p 58.75p 1223259
06/12/2021 59.00p 59.05p 57.75p 57.80p 484891
03/12/2021 58.50p 59.65p 57.70p 58.15p 1517542
02/12/2021 59.85p 59.85p 57.95p 58.10p 730647
01/12/2021 58.10p 58.75p 57.20p 58.75p 889613
30/11/2021 58.00p 58.05p 55.86p 56.60p 980140
29/11/2021 57.40p 59.05p 57.05p 57.05p 1005390
26/11/2021 62.00p 62.00p 55.27p 56.00p 2019283
25/11/2021 62.55p 63.40p 62.10p 62.40p 137218
24/11/2021 65.70p 65.90p 61.60p 62.10p 528141
23/11/2021 66.90p 67.05p 64.60p 64.90p 234168
22/11/2021 70.20p 70.20p 66.30p 66.30p 255758
19/11/2021 67.95p 68.45p 66.65p 67.20p 139791
18/11/2021 68.50p 68.95p 67.65p 68.55p 122012
17/11/2021 69.15p 69.55p 68.35p 68.35p 829676
16/11/2021 70.05p 70.40p 67.57p 68.35p 338332
15/11/2021 68.95p 69.85p 68.05p 69.00p 392487
12/11/2021 69.35p 70.49p 68.53p 68.75p 165758
11/11/2021 69.05p 71.15p 68.80p 69.60p 755173
10/11/2021 68.90p 70.35p 68.65p 68.90p 1064831
09/11/2021 69.55p 70.25p 68.25p 69.10p 863919
08/11/2021 70.00p 70.45p 68.05p 68.40p 699782
05/11/2021 70.00p 70.00p 68.05p 68.95p 1308513
04/11/2021 70.00p 72.50p 67.00p 68.25p 235930
03/11/2021 73.00p 74.09p 71.00p 73.00p 1028114
02/11/2021 72.50p 75.00p 70.95p 73.00p 760920
01/11/2021 72.50p 74.47p 71.00p 71.00p 550964
29/10/2021 73.62p 74.50p 71.06p 72.50p 1673930
28/10/2021 75.55p 77.50p 72.14p 74.00p 523921
27/10/2021 78.55p 78.55p 75.30p 75.30p 666116
26/10/2021 78.40p 78.40p 76.35p 76.75p 596576
25/10/2021 77.75p 77.75p 75.00p 76.70p 269614
22/10/2021 76.70p 77.09p 75.80p 76.10p 171017
21/10/2021 80.00p 80.00p 76.85p 76.85p 270443
20/10/2021 79.10p 79.55p 78.42p 79.00p 409833
19/10/2021 79.20p 79.95p 78.30p 79.00p 284591
18/10/2021 77.90p 79.85p 77.70p 79.15p 421092
15/10/2021 77.20p 80.00p 77.20p 78.00p 1299643
14/10/2021 81.35p 82.00p 78.85p 79.00p 1147170
13/10/2021 80.65p 81.95p 79.99p 80.20p 312587
12/10/2021 80.80p 82.20p 79.95p 80.45p 261518
11/10/2021 80.95p 82.10p 80.45p 80.45p 275646
08/10/2021 82.55p 82.75p 80.45p 80.60p 524291
07/10/2021 82.00p 83.25p 81.15p 81.60p 762155
06/10/2021 81.25p 81.60p 78.65p 80.60p 1048861
05/10/2021 79.40p 81.85p 79.30p 81.10p 528030
04/10/2021 84.70p 84.70p 79.85p 80.05p 389516
01/10/2021 82.05p 84.05p 81.50p 84.05p 712261
30/09/2021 81.90p 82.30p 80.20p 81.20p 531040
29/09/2021 79.75p 81.25p 78.46p 81.00p 776266
28/09/2021 79.15p 79.80p 77.65p 79.50p 1023160
27/09/2021 77.75p 78.45p 75.85p 77.10p 1366557
24/09/2021 76.25p 77.78p 75.40p 75.40p 190149
23/09/2021 78.30p 78.40p 76.15p 77.25p 882780
22/09/2021 75.75p 78.05p 75.65p 77.30p 432384
21/09/2021 75.05p 75.70p 73.55p 74.25p 400810
20/09/2021 76.40p 78.95p 73.40p 74.45p 957820
17/09/2021 76.85p 79.00p 76.10p 76.10p 761855

*Close Price adjusted for both dividends and splits