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
20/11/2020 59.50p 59.50p 58.16p 58.60p 594585
19/11/2020 60.12p 60.66p 59.08p 59.52p 1298976
18/11/2020 59.72p 61.08p 59.16p 60.84p 500541
17/11/2020 61.98p 62.32p 60.60p 61.78p 637917
16/11/2020 61.14p 62.44p 60.58p 62.26p 619722
13/11/2020 60.00p 60.48p 58.92p 60.00p 807543
12/11/2020 61.00p 61.48p 60.00p 60.66p 2944582
10/11/2020 57.88p 58.94p 54.52p 58.44p 2099182
09/11/2020 53.26p 58.80p 53.12p 57.00p 2282049
06/11/2020 50.80p 52.78p 50.80p 51.46p 809550
05/11/2020 49.50p 50.70p 49.48p 50.30p 734887
04/11/2020 46.05p 49.43p 46.04p 49.22p 837744
03/11/2020 48.13p 48.93p 47.93p 48.52p 1832218
02/11/2020 45.75p 48.83p 44.79p 47.40p 1304478
30/10/2020 46.01p 46.51p 44.24p 44.40p 1236708
29/10/2020 47.24p 47.40p 45.40p 46.57p 1394574
28/10/2020 48.30p 49.44p 46.99p 47.66p 1329127
27/10/2020 53.80p 53.80p 49.87p 50.16p 729629
26/10/2020 49.92p 52.44p 49.92p 51.54p 1288546
23/10/2020 50.76p 52.62p 48.39p 52.10p 2187974
22/10/2020 46.44p 48.49p 45.99p 48.36p 783628
21/10/2020 47.91p 48.18p 46.10p 46.10p 869336
20/10/2020 47.62p 48.10p 46.95p 47.78p 741832
19/10/2020 46.60p 48.63p 46.02p 48.24p 967531
16/10/2020 46.45p 46.84p 44.95p 45.71p 969608
15/10/2020 45.01p 46.66p 44.37p 46.07p 1083741
14/10/2020 45.48p 46.37p 44.91p 45.57p 957064
13/10/2020 47.50p 47.50p 45.14p 45.43p 1596190
12/10/2020 45.86p 47.73p 45.86p 46.59p 856923
09/10/2020 48.25p 48.32p 47.22p 47.28p 519594
08/10/2020 47.98p 48.29p 47.31p 47.67p 3075487
07/10/2020 47.88p 49.18p 47.16p 47.66p 1274651
06/10/2020 49.19p 50.66p 47.00p 48.09p 1833279
05/10/2020 51.14p 51.26p 48.17p 48.99p 1576616
02/10/2020 47.60p 50.66p 46.26p 50.50p 2172287
01/10/2020 48.12p 48.77p 47.18p 47.81p 3064585
30/09/2020 46.76p 48.48p 46.11p 47.46p 1719703
29/09/2020 46.84p 47.32p 45.01p 46.46p 2568095
28/09/2020 44.02p 46.60p 44.02p 46.02p 1461217
25/09/2020 44.53p 45.42p 43.35p 43.87p 1160109
24/09/2020 46.80p 46.80p 43.50p 44.65p 1050312
23/09/2020 45.14p 46.09p 44.27p 44.60p 1633864
22/09/2020 44.80p 46.72p 43.53p 45.58p 2546831
21/09/2020 49.81p 49.83p 44.87p 45.15p 3360246
18/09/2020 47.40p 48.83p 47.02p 48.06p 23951614
17/09/2020 49.50p 49.50p 47.67p 48.30p 3290669
16/09/2020 51.78p 51.78p 47.86p 49.15p 3791884
15/09/2020 49.79p 49.85p 48.36p 49.42p 3498023
14/09/2020 47.84p 51.44p 47.84p 49.21p 2534674
11/09/2020 54.30p 54.30p 49.82p 50.20p 2830682
10/09/2020 55.58p 55.58p 51.52p 51.82p 3679619
09/09/2020 50.16p 53.54p 49.43p 52.98p 3457612
08/09/2020 48.86p 50.68p 48.85p 49.22p 4836928
07/09/2020 47.00p 49.66p 47.00p 48.66p 2764979
04/09/2020 47.56p 50.24p 47.56p 48.96p 2701926
03/09/2020 51.46p 51.78p 48.53p 48.53p 4555510
02/09/2020 53.88p 53.88p 50.60p 51.26p 4465657
01/09/2020 50.12p 54.42p 48.80p 53.50p 6463775
28/08/2020 55.90p 55.90p 52.14p 52.90p 2159937
27/08/2020 54.14p 54.84p 53.10p 53.44p 1618587
26/08/2020 56.72p 58.18p 54.62p 55.08p 3009648
25/08/2020 59.12p 59.12p 55.26p 55.88p 2830013
24/08/2020 56.76p 58.20p 54.21p 57.96p 3353118
21/08/2020 53.00p 56.62p 53.00p 56.26p 3227582
20/08/2020 58.08p 58.08p 54.48p 54.80p 2554492
19/08/2020 55.88p 56.82p 55.60p 56.82p 2286068
18/08/2020 54.00p 55.88p 53.02p 55.18p 2727867
17/08/2020 54.90p 56.84p 54.10p 54.42p 2025566
14/08/2020 54.00p 56.86p 54.00p 56.84p 1564484
13/08/2020 55.98p 56.60p 54.84p 56.30p 1625942
12/08/2020 55.28p 56.96p 54.52p 55.60p 4936117
11/08/2020 53.02p 56.56p 52.88p 56.56p 3030529
10/08/2020 52.50p 52.98p 51.40p 52.50p 943323
07/08/2020 49.19p 52.96p 49.19p 52.30p 2566828
06/08/2020 51.50p 52.56p 49.84p 50.76p 3039250
05/08/2020 54.34p 54.34p 51.14p 52.58p 3284458
04/08/2020 52.50p 52.50p 50.96p 51.80p 4307943
03/08/2020 52.14p 52.50p 49.71p 52.12p 3711291
31/07/2020 52.52p 52.52p 50.10p 51.18p 5208196
30/07/2020 55.54p 55.56p 50.44p 51.78p 4940589
29/07/2020 59.60p 59.60p 55.06p 55.60p 2058301
28/07/2020 57.46p 58.12p 56.68p 58.12p 3079322
27/07/2020 57.64p 57.98p 56.04p 57.40p 2166072
24/07/2020 57.22p 58.12p 56.40p 57.54p 2344850
23/07/2020 60.58p 60.58p 57.50p 58.00p 2183083
22/07/2020 60.96p 61.02p 59.00p 60.92p 2072121
21/07/2020 59.86p 61.68p 59.68p 61.14p 2771167
20/07/2020 56.70p 59.86p 56.70p 59.40p 2410632
17/07/2020 61.98p 62.00p 58.88p 59.52p 1642410
16/07/2020 59.56p 61.50p 59.12p 60.94p 2447544
15/07/2020 60.36p 61.02p 59.34p 59.88p 2980340
14/07/2020 60.74p 61.18p 59.08p 59.72p 2794405
13/07/2020 60.56p 61.56p 59.80p 61.38p 2544174
10/07/2020 58.52p 60.14p 58.14p 59.76p 3992603
09/07/2020 60.00p 60.86p 58.86p 59.20p 3780275
08/07/2020 58.54p 60.36p 58.00p 60.02p 2278642
07/07/2020 59.12p 59.24p 57.66p 58.90p 2454064
06/07/2020 60.74p 61.64p 58.56p 59.46p 3704657
03/07/2020 62.18p 62.18p 58.36p 59.08p 2005164
02/07/2020 59.00p 60.84p 57.50p 59.92p 4303458
01/07/2020 56.16p 58.60p 55.82p 56.72p 4971267
29/06/2020 54.44p 57.24p 53.88p 57.22p 5595049
26/06/2020 54.32p 56.06p 53.30p 54.08p 2281294
25/06/2020 53.84p 55.64p 52.42p 55.64p 5159239
24/06/2020 54.94p 56.74p 53.62p 53.74p 3463708
23/06/2020 55.42p 56.42p 54.76p 55.42p 2940430
22/06/2020 56.24p 56.78p 53.76p 54.80p 3866882
19/06/2020 58.40p 60.16p 57.18p 57.78p 9712628
18/06/2020 58.16p 59.84p 57.10p 58.24p 3597750
17/06/2020 58.88p 60.46p 58.48p 58.50p 3528439
16/06/2020 58.56p 63.00p 58.56p 59.64p 4602882
15/06/2020 57.12p 59.40p 56.68p 57.00p 7473869
11/06/2020 61.42p 61.42p 56.00p 56.80p 7312100
10/06/2020 61.12p 61.12p 57.58p 58.82p 7553871
09/06/2020 59.00p 60.48p 58.44p 59.90p 5991304
08/06/2020 65.10p 65.10p 58.14p 59.92p 5289199
05/06/2020 63.96p 63.96p 60.32p 62.50p 4651331
04/06/2020 60.64p 63.02p 60.10p 61.54p 7373287
03/06/2020 57.00p 62.98p 55.66p 62.68p 9334484
02/06/2020 52.42p 56.88p 52.18p 56.30p 7581465
01/06/2020 51.24p 52.88p 49.92p 51.32p 6052856
29/05/2020 55.18p 56.84p 50.38p 50.38p 9434701
28/05/2020 63.66p 63.66p 56.40p 57.00p 5450376
27/05/2020 62.80p 62.80p 58.68p 61.10p 5590192
26/05/2020 58.00p 60.86p 57.92p 59.92p 6934429
22/05/2020 58.62p 59.16p 55.38p 56.86p 3150885
21/05/2020 57.26p 61.56p 56.64p 59.06p 3451770
20/05/2020 58.12p 58.38p 55.28p 57.90p 3985245
19/05/2020 55.18p 58.32p 54.80p 58.32p 3563402
18/05/2020 53.86p 54.70p 52.06p 54.08p 3022378
15/05/2020 54.94p 55.44p 52.00p 52.00p 2593821
14/05/2020 54.32p 54.98p 52.04p 52.88p 4238121
13/05/2020 56.78p 56.78p 54.26p 55.20p 2160930
12/05/2020 54.50p 58.76p 54.50p 56.52p 4550942
11/05/2020 55.12p 59.62p 54.98p 57.36p 2908261
07/05/2020 55.56p 57.86p 54.14p 57.70p 3610762
06/05/2020 55.94p 56.10p 53.74p 54.40p 2488566
05/05/2020 56.96p 57.56p 54.96p 55.50p 2744992
04/05/2020 52.56p 56.00p 52.56p 54.36p 5125830
01/05/2020 54.12p 55.52p 53.72p 55.12p 337573
30/04/2020 58.10p 61.28p 56.80p 56.86p 5009998
29/04/2020 51.52p 59.12p 51.52p 58.10p 9259213
28/04/2020 49.40p 55.80p 49.40p 53.26p 8042795
27/04/2020 54.00p 54.00p 49.67p 50.80p 1884230
24/04/2020 51.12p 52.64p 50.12p 50.58p 5466195
23/04/2020 51.48p 52.86p 50.22p 51.38p 5189235
22/04/2020 51.66p 53.82p 50.78p 51.00p 5205354
21/04/2020 47.48p 51.92p 47.48p 50.80p 4572694
20/04/2020 52.22p 52.78p 49.85p 49.87p 6737522
17/04/2020 52.62p 55.60p 51.30p 52.24p 8401433
16/04/2020 47.74p 51.84p 47.74p 50.10p 8528386
15/04/2020 51.00p 54.08p 49.64p 50.16p 4264759
14/04/2020 52.14p 55.00p 51.50p 53.30p 8022603
09/04/2020 48.80p 53.68p 48.19p 51.40p 7409178
08/04/2020 54.52p 54.52p 50.26p 50.90p 2983329
07/04/2020 47.47p 54.62p 47.13p 51.94p 17309916
06/04/2020 44.32p 47.77p 43.70p 45.72p 4895131
03/04/2020 45.00p 46.93p 42.76p 45.68p 4628467
02/04/2020 50.04p 51.54p 45.97p 46.92p 3610703
01/04/2020 53.94p 55.84p 48.80p 52.08p 1824317
31/03/2020 52.20p 57.73p 50.05p 52.14p 12948328
30/03/2020 53.62p 54.04p 49.58p 49.78p 5064753
27/03/2020 59.12p 59.12p 54.50p 56.06p 2957812
26/03/2020 58.16p 62.46p 55.66p 62.22p 2294946
25/03/2020 55.34p 58.12p 53.32p 58.12p 2854363
24/03/2020 46.49p 51.06p 44.78p 50.60p 2421475
23/03/2020 48.65p 50.32p 46.60p 46.60p 2740967
20/03/2020 55.90p 58.87p 50.74p 51.68p 4023337
19/03/2020 56.54p 57.86p 51.58p 52.64p 3711067
18/03/2020 56.50p 62.02p 53.94p 60.36p 3772806
17/03/2020 60.80p 61.98p 55.63p 61.18p 2918048
16/03/2020 60.86p 66.14p 56.02p 59.98p 3931476
13/03/2020 69.26p 73.94p 68.72p 69.06p 3314050
12/03/2020 69.84p 70.70p 66.24p 67.26p 3291034
11/03/2020 70.84p 75.88p 70.84p 73.80p 3321108
10/03/2020 71.86p 74.36p 71.86p 72.30p 1904445
09/03/2020 69.32p 72.28p 69.06p 69.44p 2977823
06/03/2020 79.10p 79.16p 73.70p 76.64p 2897558
05/03/2020 83.18p 86.44p 80.24p 80.98p 2373342
04/03/2020 80.28p 86.54p 80.28p 84.88p 3287150
03/03/2020 81.36p 84.62p 80.18p 81.46p 3456724
02/03/2020 79.60p 81.17p 78.78p 79.24p 3864054
28/02/2020 70.54p 79.18p 70.54p 76.90p 3688290
27/02/2020 84.74p 84.74p 79.64p 80.10p 2885648
26/02/2020 82.10p 87.28p 80.14p 86.36p 3265956
25/02/2020 85.20p 85.20p 80.02p 80.26p 2679333
24/02/2020 88.24p 88.24p 82.38p 83.16p 2098681
21/02/2020 90.14p 90.14p 85.32p 86.30p 1432509
20/02/2020 89.26p 89.82p 87.70p 87.70p 1179725
19/02/2020 88.28p 90.88p 88.28p 89.26p 1041314
18/02/2020 89.82p 90.40p 89.08p 90.10p 1281329
17/02/2020 89.68p 92.16p 89.68p 91.30p 639742
14/02/2020 93.64p 93.64p 91.04p 91.80p 1233061
13/02/2020 89.54p 92.12p 89.54p 91.32p 1248994
12/02/2020 88.80p 93.04p 88.80p 92.56p 1593775
11/02/2020 90.00p 91.50p 88.90p 91.50p 2635607
10/02/2020 89.50p 90.84p 88.46p 89.16p 1190098
07/02/2020 93.40p 93.40p 89.00p 89.46p 1684685
06/02/2020 94.90p 94.90p 91.02p 91.60p 1029216
05/02/2020 88.00p 93.06p 88.00p 92.46p 1493255

*Close Price adjusted for both dividends and splits