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
09/09/2021 78.60p 81.00p 77.40p 77.40p 255834
08/09/2021 77.55p 79.65p 76.90p 79.40p 405685
07/09/2021 79.40p 79.80p 77.40p 77.40p 167659
06/09/2021 79.80p 80.34p 78.40p 79.25p 158150
03/09/2021 80.65p 81.40p 78.00p 80.00p 363715
02/09/2021 80.15p 84.80p 80.15p 80.85p 826721
01/09/2021 76.70p 82.90p 75.50p 82.25p 1208884
31/08/2021 67.80p 76.95p 67.02p 76.45p 1288368
27/08/2021 71.60p 72.15p 70.80p 71.30p 544641
26/08/2021 69.45p 71.75p 69.25p 71.10p 288568
25/08/2021 71.40p 71.65p 70.15p 70.40p 219622
24/08/2021 68.90p 70.75p 67.40p 70.05p 467734
23/08/2021 67.15p 68.65p 66.85p 68.40p 250448
20/08/2021 67.40p 67.45p 65.93p 67.15p 358473
19/08/2021 68.85p 69.25p 67.35p 67.35p 635625
18/08/2021 67.00p 69.50p 63.05p 68.65p 842017
17/08/2021 66.15p 67.05p 65.70p 66.70p 465115
16/08/2021 65.85p 67.50p 65.80p 67.45p 234987
13/08/2021 65.85p 66.55p 65.31p 66.55p 222212
12/08/2021 65.95p 66.66p 65.11p 65.70p 140186
11/08/2021 65.25p 67.07p 64.70p 66.25p 466800
10/08/2021 64.20p 66.25p 64.20p 65.85p 280469
09/08/2021 67.70p 67.70p 65.55p 65.55p 56809
06/08/2021 66.85p 67.50p 66.00p 66.00p 374573
05/08/2021 66.05p 68.20p 64.45p 67.60p 1028964
04/08/2021 65.80p 66.13p 64.45p 64.70p 208858
03/08/2021 64.90p 66.05p 64.70p 65.20p 344632
02/08/2021 63.20p 65.15p 63.15p 64.30p 472588
30/07/2021 65.30p 65.30p 63.00p 63.25p 219372
29/07/2021 64.10p 64.75p 63.45p 63.55p 371283
28/07/2021 63.20p 64.60p 63.20p 63.40p 280148
27/07/2021 64.10p 64.10p 62.25p 62.60p 503751
26/07/2021 62.70p 64.15p 62.20p 63.05p 267586
23/07/2021 63.90p 64.65p 63.05p 63.75p 212347
22/07/2021 63.80p 65.10p 63.25p 63.25p 301365
21/07/2021 61.80p 64.10p 61.80p 63.15p 461155
20/07/2021 62.05p 64.60p 62.05p 63.10p 386769
19/07/2021 64.20p 64.43p 63.05p 63.15p 959111
16/07/2021 65.45p 66.25p 64.70p 64.70p 422816
15/07/2021 65.50p 65.70p 64.10p 64.65p 445544
14/07/2021 63.00p 64.90p 63.00p 64.20p 558987
13/07/2021 65.00p 67.30p 63.55p 64.55p 630510
12/07/2021 65.95p 66.50p 64.20p 66.50p 1711708
09/07/2021 65.15p 68.00p 65.15p 66.45p 562978
08/07/2021 67.55p 68.65p 65.90p 66.90p 508564
07/07/2021 66.60p 68.25p 66.60p 68.15p 251015
06/07/2021 68.00p 68.00p 66.20p 66.95p 221686
05/07/2021 65.15p 68.10p 65.15p 68.10p 149978
02/07/2021 67.15p 68.77p 66.01p 67.05p 232747
01/07/2021 66.75p 68.45p 66.75p 66.85p 246728
30/06/2021 66.10p 68.95p 66.10p 67.80p 573054
29/06/2021 64.85p 68.50p 64.85p 67.80p 605880
28/06/2021 68.40p 71.20p 65.92p 66.30p 475077
25/06/2021 69.35p 69.60p 68.30p 68.60p 294396
24/06/2021 65.70p 71.14p 65.70p 69.05p 1334797
23/06/2021 65.60p 66.60p 64.60p 64.60p 1004736
22/06/2021 66.65p 67.10p 64.20p 64.45p 900828
21/06/2021 63.55p 67.95p 63.55p 66.20p 1118304
18/06/2021 70.85p 71.25p 66.45p 66.45p 1902005
17/06/2021 71.20p 73.55p 70.60p 71.70p 1247220
16/06/2021 72.00p 72.90p 71.40p 72.90p 97097
15/06/2021 73.60p 73.60p 71.40p 71.75p 303377
14/06/2021 72.30p 73.55p 71.62p 73.25p 330416
11/06/2021 70.45p 73.10p 70.45p 72.35p 248673
10/06/2021 73.75p 73.75p 70.80p 72.55p 583297
09/06/2021 70.90p 72.80p 70.45p 71.65p 324619
08/06/2021 72.70p 73.40p 70.00p 71.15p 703399
07/06/2021 73.60p 75.10p 73.00p 73.80p 272822
04/06/2021 74.50p 74.90p 72.15p 74.35p 697003
03/06/2021 75.70p 75.94p 74.60p 75.00p 638635
02/06/2021 74.45p 76.75p 73.45p 75.10p 1672252
01/06/2021 73.00p 75.70p 72.45p 74.80p 1773335
28/05/2021 70.25p 74.20p 69.60p 72.75p 1123446
27/05/2021 67.80p 70.45p 67.80p 70.40p 410228
26/05/2021 69.85p 70.90p 68.00p 69.75p 577078
25/05/2021 66.50p 70.10p 65.79p 69.55p 993784
24/05/2021 66.45p 67.80p 64.30p 65.30p 428678
21/05/2021 64.00p 67.85p 64.00p 66.30p 586027
20/05/2021 63.85p 64.90p 63.40p 64.30p 396504
19/05/2021 64.05p 64.40p 63.05p 63.50p 363049
18/05/2021 64.85p 65.00p 63.80p 64.45p 346802
17/05/2021 64.80p 64.95p 62.90p 63.85p 523074
14/05/2021 64.20p 65.30p 63.80p 64.75p 473167
13/05/2021 64.45p 64.90p 63.85p 63.55p 523937
12/05/2021 65.45p 65.60p 64.00p 64.95p 354590
11/05/2021 65.50p 67.35p 64.10p 66.00p 580050
10/05/2021 67.10p 68.70p 65.60p 65.80p 363676
07/05/2021 65.20p 67.30p 64.60p 66.90p 376445
06/05/2021 63.80p 65.50p 63.55p 65.20p 515157
05/05/2021 61.80p 64.00p 60.45p 63.90p 391115
04/05/2021 66.15p 66.15p 60.80p 60.95p 1859975
30/04/2021 63.00p 64.10p 62.85p 63.20p 424143
29/04/2021 66.20p 66.20p 63.80p 64.50p 354476
28/04/2021 65.50p 66.10p 64.50p 64.50p 355469
27/04/2021 65.45p 66.35p 64.65p 64.65p 99873
26/04/2021 67.20p 67.20p 64.90p 65.85p 257381
23/04/2021 65.25p 67.60p 64.55p 65.40p 233547
22/04/2021 66.35p 66.35p 65.00p 65.50p 335011
21/04/2021 65.90p 66.20p 65.20p 66.20p 264410
20/04/2021 69.10p 69.10p 64.62p 65.10p 621890
19/04/2021 66.05p 68.30p 66.05p 67.20p 264969
16/04/2021 67.75p 68.80p 66.90p 68.10p 319860
15/04/2021 66.90p 69.20p 66.35p 67.30p 552767
14/04/2021 68.60p 68.75p 66.60p 67.50p 1242036
13/04/2021 66.55p 68.60p 65.66p 67.15p 1480772
12/04/2021 66.40p 67.20p 65.20p 66.80p 566327
09/04/2021 67.45p 69.20p 66.15p 66.20p 1305255
08/04/2021 66.75p 68.15p 66.75p 67.75p 2339201
07/04/2021 64.50p 67.30p 64.45p 66.40p 1182810
06/04/2021 61.65p 64.85p 60.30p 64.25p 539387
01/04/2021 62.40p 62.65p 60.90p 60.90p 722508
31/03/2021 62.38p 62.88p 61.32p 61.32p 541243
30/03/2021 61.92p 62.98p 59.92p 62.08p 803201
29/03/2021 62.64p 62.64p 60.38p 60.74p 450659
26/03/2021 59.18p 61.50p 58.92p 61.00p 1272028
25/03/2021 58.44p 59.42p 57.12p 58.28p 524999
24/03/2021 57.64p 59.85p 56.98p 58.68p 1623382
23/03/2021 58.94p 59.86p 57.40p 58.90p 985525
22/03/2021 59.70p 60.64p 58.55p 60.12p 555810
19/03/2021 62.62p 63.10p 59.64p 59.64p 1666074
18/03/2021 62.78p 63.82p 62.00p 62.32p 1479476
17/03/2021 63.66p 63.84p 62.26p 62.70p 431854
16/03/2021 64.86p 64.98p 63.84p 64.40p 358657
15/03/2021 63.72p 65.44p 63.72p 65.04p 304047
12/03/2021 64.12p 64.59p 63.38p 63.64p 223654
11/03/2021 64.96p 65.22p 63.44p 64.02p 599050
10/03/2021 64.00p 65.50p 62.24p 64.38p 1979153
09/03/2021 62.98p 63.62p 62.11p 62.48p 511016
08/03/2021 63.62p 64.00p 62.04p 62.54p 729598
05/03/2021 65.48p 65.96p 64.38p 64.38p 527908
04/03/2021 66.54p 66.94p 65.78p 65.92p 527254
03/03/2021 68.10p 68.62p 66.72p 67.58p 345474
02/03/2021 65.40p 67.66p 65.40p 67.22p 582654
01/03/2021 63.96p 67.30p 63.96p 67.14p 1212602
26/02/2021 63.50p 65.86p 62.34p 62.82p 2417302
25/02/2021 67.04p 67.48p 64.68p 64.90p 2029990
24/02/2021 67.38p 69.26p 66.78p 67.80p 888324
23/02/2021 67.82p 67.98p 65.62p 67.52p 1395716
22/02/2021 65.72p 67.14p 65.72p 66.78p 781558
19/02/2021 65.90p 67.70p 65.68p 67.60p 633661
18/02/2021 67.88p 68.98p 66.22p 66.30p 768082
17/02/2021 69.04p 69.58p 67.28p 68.48p 1480907
16/02/2021 71.48p 72.62p 69.88p 70.16p 371867
15/02/2021 70.92p 71.42p 70.66p 71.30p 1474193
12/02/2021 69.00p 71.96p 69.00p 70.80p 330674
11/02/2021 70.98p 71.34p 70.36p 70.72p 520068
10/02/2021 72.96p 73.14p 69.24p 70.14p 769000
09/02/2021 69.00p 72.88p 68.96p 72.18p 786575
08/02/2021 71.30p 71.44p 68.20p 68.52p 1011894
05/02/2021 69.26p 73.52p 69.26p 71.52p 2001682
04/02/2021 65.26p 68.70p 65.24p 67.72p 1667293
03/02/2021 63.60p 66.88p 63.60p 65.80p 622787
02/02/2021 63.26p 65.94p 63.00p 65.56p 1461764
01/02/2021 61.48p 62.94p 61.34p 62.40p 700827
29/01/2021 61.36p 63.58p 60.26p 62.96p 1754131
28/01/2021 62.24p 63.44p 60.96p 62.74p 666979
27/01/2021 60.00p 66.62p 60.00p 63.38p 1912739
26/01/2021 62.06p 63.78p 61.64p 62.80p 1154111
25/01/2021 61.18p 62.44p 60.00p 61.02p 1041439
22/01/2021 61.00p 63.20p 61.00p 61.76p 1962203
21/01/2021 61.76p 64.84p 60.76p 63.76p 1651221
20/01/2021 60.94p 63.60p 60.26p 63.60p 1513532
19/01/2021 58.50p 60.34p 58.50p 59.42p 650354
18/01/2021 58.40p 58.74p 58.04p 58.32p 407324
15/01/2021 57.70p 58.90p 57.48p 58.50p 708953
14/01/2021 57.40p 58.20p 56.84p 58.00p 586781
13/01/2021 57.76p 57.94p 56.28p 57.02p 413179
12/01/2021 56.02p 57.60p 55.82p 57.30p 1237197
11/01/2021 59.50p 59.50p 55.50p 56.34p 781518
08/01/2021 58.90p 58.90p 57.77p 57.88p 968411
07/01/2021 58.28p 58.98p 56.72p 58.30p 1410539
06/01/2021 55.84p 56.96p 55.22p 56.76p 1189081
05/01/2021 59.62p 59.62p 55.38p 56.50p 1313491
04/01/2021 60.92p 60.92p 57.72p 57.94p 392269
31/12/2020 59.64p 60.16p 58.78p 59.66p 401447
30/12/2020 60.94p 61.34p 59.58p 59.76p 245499
24/12/2020 59.66p 60.94p 59.22p 60.00p 450111
23/12/2020 57.00p 60.62p 57.00p 60.62p 553064
22/12/2020 59.12p 59.88p 58.72p 59.88p 384420
21/12/2020 61.10p 61.52p 57.74p 59.82p 1298943
18/12/2020 61.32p 63.28p 61.16p 62.40p 1142434
17/12/2020 61.76p 61.76p 59.26p 60.80p 1233592
16/12/2020 59.88p 60.48p 59.44p 60.04p 242534
15/12/2020 58.56p 60.26p 58.38p 59.82p 289116
14/12/2020 57.46p 59.06p 57.46p 58.62p 719061
11/12/2020 58.68p 58.68p 56.04p 56.24p 1773427
10/12/2020 57.80p 61.42p 57.32p 58.14p 1769832
09/12/2020 61.00p 61.50p 60.24p 60.32p 355979
08/12/2020 60.00p 60.66p 59.88p 59.90p 449652
07/12/2020 58.54p 60.76p 58.24p 59.88p 1218801
04/12/2020 58.88p 58.90p 57.52p 57.54p 706467
03/12/2020 57.38p 59.34p 57.12p 58.32p 831069
02/12/2020 59.00p 59.36p 56.54p 57.88p 963172
01/12/2020 57.48p 58.60p 56.70p 58.00p 686136
30/11/2020 61.00p 61.00p 55.38p 55.38p 3889541
27/11/2020 61.70p 62.00p 60.84p 61.02p 494815
26/11/2020 61.16p 61.60p 60.38p 60.76p 451822
25/11/2020 61.16p 61.76p 60.66p 60.66p 770456
24/11/2020 60.76p 61.64p 58.92p 61.12p 907176
23/11/2020 59.16p 59.80p 58.30p 58.50p 677553

*Close Price adjusted for both dividends and splits