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
04/02/2020 85.76p 90.68p 85.76p 90.20p 2163398
03/02/2020 86.86p 88.42p 86.86p 87.64p 1465401
31/01/2020 92.00p 92.22p 87.90p 89.10p 2436211
30/01/2020 92.66p 93.74p 91.32p 91.66p 2156807
29/01/2020 93.70p 95.12p 93.10p 94.92p 1345568
28/01/2020 94.28p 94.28p 90.48p 93.52p 2245426
27/01/2020 95.00p 95.00p 91.52p 91.70p 1714146
24/01/2020 97.78p 97.78p 95.36p 95.70p 773060
23/01/2020 96.48p 98.50p 95.28p 95.68p 1123617
22/01/2020 100.00p 100.52p 97.83p 98.28p 1262468
21/01/2020 100.70p 101.45p 99.44p 100.05p 919471
20/01/2020 105.00p 105.05p 102.95p 103.30p 457036
17/01/2020 105.45p 106.10p 104.35p 104.40p 1014464
16/01/2020 104.65p 105.70p 104.15p 105.00p 1149121
15/01/2020 106.60p 106.60p 102.70p 104.20p 1396511
14/01/2020 102.85p 107.35p 102.70p 104.35p 1406175
13/01/2020 102.00p 102.65p 101.30p 101.30p 851187
10/01/2020 99.70p 103.80p 99.70p 102.05p 724798
09/01/2020 103.45p 105.15p 102.10p 102.20p 1082452
08/01/2020 101.10p 102.10p 100.65p 101.75p 662300
07/01/2020 103.25p 103.25p 101.05p 101.50p 1494264
06/01/2020 106.75p 106.75p 99.96p 101.25p 784014
03/01/2020 105.65p 105.65p 101.95p 103.90p 1756350
02/01/2020 106.65p 108.75p 105.25p 105.95p 784209
31/12/2019 106.25p 106.75p 105.50p 105.50p 204060
30/12/2019 106.75p 110.20p 106.75p 107.00p 824439
27/12/2019 104.60p 109.10p 104.60p 107.70p 1015880
24/12/2019 105.40p 107.80p 105.40p 107.50p 177473
23/12/2019 108.90p 108.90p 105.85p 108.30p 1231882
20/12/2019 105.50p 108.95p 105.50p 108.60p 3057201
19/12/2019 105.80p 108.60p 105.80p 107.95p 1880303
18/12/2019 101.40p 108.55p 101.40p 107.80p 1983183
17/12/2019 105.10p 105.50p 103.77p 104.05p 2077307
16/12/2019 103.60p 103.60p 101.30p 102.50p 1857837
13/12/2019 101.00p 102.90p 99.84p 101.30p 2485707
12/12/2019 97.34p 99.72p 96.86p 99.64p 2030671
11/12/2019 93.82p 98.12p 93.82p 95.10p 2040416
10/12/2019 96.58p 96.96p 94.54p 96.20p 1943429
09/12/2019 95.88p 97.92p 95.88p 97.20p 2083615
06/12/2019 99.44p 99.44p 97.58p 98.54p 1595172
05/12/2019 94.20p 97.34p 94.20p 97.12p 1470541
04/12/2019 96.58p 97.26p 94.72p 96.64p 2091056
03/12/2019 96.50p 98.28p 93.90p 94.20p 2541190
02/12/2019 97.18p 97.80p 95.80p 97.48p 4721651
29/11/2019 100.00p 100.00p 97.08p 98.30p 2499351
28/11/2019 98.80p 98.92p 96.62p 98.86p 2404531
27/11/2019 99.82p 100.45p 99.08p 99.10p 2085907
26/11/2019 100.00p 100.90p 97.82p 98.48p 2629616
25/11/2019 104.85p 105.35p 99.62p 99.62p 3377583
22/11/2019 104.65p 105.40p 103.90p 104.50p 1552010
21/11/2019 105.60p 105.65p 102.85p 103.15p 2022463
20/11/2019 104.40p 106.35p 103.35p 105.45p 2331262
19/11/2019 104.00p 105.00p 103.50p 105.00p 1407352
18/11/2019 106.35p 106.80p 103.20p 104.20p 1575461
15/11/2019 107.05p 107.05p 105.25p 106.70p 2209154
14/11/2019 106.45p 107.25p 105.30p 107.05p 1298766
13/11/2019 106.85p 106.85p 104.55p 106.05p 2826811
12/11/2019 107.30p 108.40p 106.35p 108.40p 1673907
11/11/2019 106.25p 107.15p 105.00p 107.10p 1818654
08/11/2019 108.05p 108.45p 106.40p 107.05p 2290343
07/11/2019 108.50p 109.65p 107.35p 107.55p 3569244
06/11/2019 106.90p 109.70p 106.45p 106.55p 4559195
05/11/2019 104.95p 107.85p 104.65p 106.80p 4131505
04/11/2019 101.90p 103.10p 101.65p 102.50p 3424040
01/11/2019 100.25p 100.55p 98.78p 100.50p 2655393
31/10/2019 101.90p 103.10p 99.96p 101.40p 3185792
30/10/2019 103.55p 104.10p 99.18p 101.75p 3048497
29/10/2019 107.10p 107.10p 103.75p 103.90p 3023187
28/10/2019 105.80p 107.60p 105.50p 107.40p 3875592
25/10/2019 107.25p 107.25p 103.20p 104.45p 1925645
24/10/2019 105.05p 108.25p 105.05p 105.40p 2814824
23/10/2019 107.75p 107.75p 105.20p 106.80p 2982153
22/10/2019 105.85p 107.50p 105.45p 106.35p 2184265
21/10/2019 105.00p 108.05p 104.80p 106.15p 3514051
18/10/2019 104.85p 109.05p 104.85p 106.60p 3836064
17/10/2019 106.95p 108.70p 105.85p 107.50p 4806802
16/10/2019 103.35p 105.50p 103.35p 105.00p 3785948
15/10/2019 105.00p 107.40p 105.00p 106.20p 2064168
14/10/2019 108.30p 108.30p 105.55p 106.55p 2938540
11/10/2019 104.00p 107.10p 104.00p 107.00p 6056279
10/10/2019 108.20p 108.20p 104.00p 105.25p 8566439
09/10/2019 105.50p 107.85p 105.15p 105.15p 3901672
08/10/2019 107.00p 108.95p 106.45p 107.50p 4465623
07/10/2019 103.75p 108.04p 103.75p 106.60p 3910253
04/10/2019 100.85p 107.55p 100.85p 107.00p 6286600
03/10/2019 100.55p 104.95p 100.55p 103.00p 5026265
02/10/2019 101.35p 104.60p 101.35p 102.30p 6112437
01/10/2019 106.70p 106.70p 102.90p 103.05p 3359698
30/09/2019 105.20p 106.20p 103.20p 103.95p 4191170
27/09/2019 107.64p 107.64p 105.06p 105.66p 3750343
26/09/2019 102.10p 108.40p 102.10p 105.96p 4703939
25/09/2019 101.24p 104.98p 101.24p 104.14p 4042013
24/09/2019 106.00p 106.00p 102.76p 103.42p 2601680
23/09/2019 104.98p 107.76p 104.26p 105.56p 4553141
20/09/2019 107.74p 110.70p 105.90p 105.90p 9072812
19/09/2019 111.58p 111.58p 108.60p 109.76p 4891961
18/09/2019 108.76p 112.82p 108.76p 111.18p 4871745
17/09/2019 113.00p 113.00p 108.52p 110.20p 3409334
16/09/2019 110.98p 112.12p 108.90p 111.10p 3744167
13/09/2019 110.54p 112.34p 109.00p 111.28p 5233773
12/09/2019 109.20p 110.40p 106.88p 109.78p 6676308
11/09/2019 103.40p 107.02p 103.40p 106.82p 8659553
10/09/2019 103.98p 103.98p 100.44p 103.28p 4629795
09/09/2019 101.00p 103.12p 100.52p 102.74p 6864555
06/09/2019 100.00p 101.56p 98.63p 100.18p 5949028
05/09/2019 97.00p 100.60p 97.00p 99.50p 7023455
04/09/2019 92.51p 97.95p 92.51p 96.73p 4670865
03/09/2019 96.01p 97.00p 93.82p 94.29p 7388426
02/09/2019 99.00p 99.07p 95.57p 96.50p 2384883
30/08/2019 93.33p 97.68p 93.33p 96.49p 6849933
29/08/2019 91.43p 95.43p 91.43p 95.43p 4578301
28/08/2019 91.69p 93.99p 91.69p 93.77p 7816009
27/08/2019 95.77p 96.19p 93.05p 93.53p 5629675
23/08/2019 95.88p 98.94p 95.79p 95.79p 6213725
22/08/2019 98.52p 100.76p 97.61p 97.68p 5458598
21/08/2019 96.01p 99.25p 96.01p 99.05p 4558187
20/08/2019 98.91p 98.91p 95.53p 95.53p 2323474
19/08/2019 99.06p 99.06p 95.99p 96.85p 2558286
16/08/2019 97.84p 97.99p 96.15p 96.15p 3272886
15/08/2019 93.38p 97.10p 93.38p 95.51p 4318907
14/08/2019 99.82p 99.82p 94.81p 94.81p 4625605
13/08/2019 94.70p 100.60p 94.70p 99.31p 3304411
12/08/2019 99.77p 99.77p 96.95p 97.24p 3292317
09/08/2019 103.04p 103.04p 97.73p 97.73p 1608151
08/08/2019 98.17p 102.04p 98.17p 100.68p 2677635
07/08/2019 100.30p 102.68p 99.05p 99.70p 5992046
06/08/2019 101.00p 103.68p 100.40p 100.40p 6871782
05/08/2019 104.02p 104.66p 100.56p 100.56p 5278025
02/08/2019 107.44p 107.74p 104.08p 106.50p 5863475
01/08/2019 111.78p 111.78p 107.56p 108.96p 5210079
31/07/2019 114.16p 114.16p 109.36p 109.36p 8497840
30/07/2019 118.98p 118.98p 110.64p 111.24p 6924260
29/07/2019 116.90p 117.08p 114.48p 116.94p 2264360
26/07/2019 119.32p 119.56p 114.40p 116.18p 2923546
25/07/2019 120.50p 123.42p 118.00p 118.44p 3778140
24/07/2019 124.02p 125.26p 121.88p 122.14p 2397565
23/07/2019 125.72p 126.46p 124.38p 125.06p 2396344
22/07/2019 122.02p 125.22p 122.02p 125.22p 1847703
19/07/2019 126.00p 127.06p 123.78p 124.30p 1336583
18/07/2019 126.18p 126.22p 123.56p 125.06p 1180646
17/07/2019 123.94p 126.48p 123.84p 123.84p 1905507
16/07/2019 121.26p 127.26p 121.26p 126.58p 2791904
15/07/2019 123.00p 125.32p 122.22p 123.70p 2067523
12/07/2019 124.46p 124.46p 122.20p 122.74p 1395229
11/07/2019 121.26p 124.70p 121.26p 122.02p 1918465
10/07/2019 120.00p 122.88p 118.98p 121.74p 2705667
09/07/2019 119.96p 120.50p 118.34p 119.72p 1529014
08/07/2019 119.00p 120.42p 117.49p 119.98p 2361969
05/07/2019 122.00p 122.00p 118.22p 118.84p 1430477
04/07/2019 118.04p 121.58p 118.04p 119.62p 1794765
03/07/2019 118.64p 118.64p 116.98p 118.02p 2798941
02/07/2019 118.00p 119.06p 116.16p 117.56p 4546572
01/07/2019 118.72p 120.84p 118.68p 118.76p 8027770
28/06/2019 117.88p 118.66p 117.36p 117.42p 2463238
27/06/2019 117.94p 118.98p 117.22p 117.78p 2532801
26/06/2019 120.64p 120.64p 117.70p 117.70p 1952338
25/06/2019 113.96p 118.48p 113.96p 117.90p 3122619
24/06/2019 121.02p 121.84p 116.44p 116.44p 4212106
21/06/2019 120.00p 121.36p 118.94p 120.56p 4600585
20/06/2019 121.54p 122.26p 119.62p 120.00p 5643689
19/06/2019 121.12p 121.12p 118.00p 118.00p 7828238
18/06/2019 115.02p 120.02p 115.02p 116.92p 7894436
17/06/2019 115.00p 115.90p 115.00p 115.22p 1814815
14/06/2019 119.58p 119.58p 115.34p 115.34p 4014084
13/06/2019 116.06p 118.46p 116.06p 116.90p 2035822
12/06/2019 117.00p 118.40p 116.08p 117.00p 4308232
11/06/2019 117.32p 119.06p 115.84p 117.08p 5495067
10/06/2019 110.02p 116.60p 110.02p 114.64p 3220113
07/06/2019 108.60p 112.08p 108.60p 112.08p 2470871
06/06/2019 108.54p 112.70p 108.54p 110.86p 6232103
05/06/2019 113.00p 113.00p 110.08p 110.20p 3552977
04/06/2019 112.88p 115.44p 112.00p 112.10p 4398627
03/06/2019 114.00p 114.96p 113.26p 113.50p 4170758
31/05/2019 114.00p 114.88p 110.46p 114.18p 6296776
30/05/2019 110.04p 115.36p 110.04p 112.22p 4069114
29/05/2019 106.18p 110.68p 105.40p 110.20p 4783103
28/05/2019 115.00p 115.00p 107.64p 107.64p 9507170
24/05/2019 112.00p 118.90p 111.08p 114.66p 5843071
23/05/2019 120.52p 122.48p 117.72p 118.86p 2163086
22/05/2019 122.02p 124.04p 121.66p 121.94p 2998404
21/05/2019 126.46p 126.46p 122.32p 122.42p 2065537
20/05/2019 119.98p 126.02p 119.98p 123.26p 3277790
17/05/2019 125.02p 125.28p 122.12p 123.36p 2783942
16/05/2019 121.14p 126.42p 121.14p 125.74p 6109466
15/05/2019 126.00p 126.00p 121.32p 124.36p 5799808
14/05/2019 121.42p 125.08p 121.42p 123.48p 3526423
13/05/2019 125.60p 126.28p 121.76p 122.12p 2070307
10/05/2019 119.34p 126.98p 119.34p 124.82p 2674178
09/05/2019 123.04p 123.84p 120.00p 120.98p 3871820
08/05/2019 121.76p 124.56p 121.76p 123.92p 1454179
07/05/2019 125.12p 126.16p 123.72p 124.04p 2434160
03/05/2019 125.68p 125.68p 121.94p 123.18p 2504695
02/05/2019 122.90p 124.30p 122.24p 123.48p 5626802
01/05/2019 126.02p 126.02p 122.14p 124.02p 950271
30/04/2019 125.38p 126.08p 122.52p 122.52p 1987061
29/04/2019 124.94p 125.16p 122.60p 124.16p 1120232
26/04/2019 124.00p 126.46p 123.18p 124.46p 1824216
25/04/2019 120.54p 123.78p 120.54p 123.58p 2079572
24/04/2019 123.80p 125.88p 122.02p 123.28p 3632932
23/04/2019 127.12p 127.90p 124.68p 126.32p 3459222

*Close Price adjusted for both dividends and splits