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
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
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

*Close Price adjusted for both dividends and splits