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
18/04/2019 124.68p 128.96p 124.68p 128.96p 2201915
17/04/2019 127.82p 128.60p 127.16p 127.70p 3776107
16/04/2019 125.22p 127.46p 124.52p 126.74p 6820286
15/04/2019 128.24p 128.24p 124.46p 125.00p 3234652
12/04/2019 127.20p 127.20p 124.46p 125.00p 2714129
11/04/2019 127.02p 127.16p 124.58p 124.88p 3351232
10/04/2019 124.22p 127.70p 123.20p 125.48p 3965701
09/04/2019 121.86p 124.96p 121.84p 123.00p 3637476
08/04/2019 122.00p 123.08p 120.34p 122.06p 3642153
05/04/2019 121.38p 122.80p 121.24p 121.88p 1989043
04/04/2019 119.02p 121.92p 119.02p 121.32p 2928139
03/04/2019 116.00p 122.70p 116.00p 120.78p 6222724
02/04/2019 117.16p 121.20p 115.64p 117.84p 7506728
01/04/2019 113.00p 118.20p 113.00p 114.50p 5349814
29/03/2019 111.02p 116.26p 111.02p 112.70p 7939122
28/03/2019 110.98p 112.02p 109.94p 110.44p 5039421
27/03/2019 118.94p 118.94p 113.08p 113.28p 13161058
26/03/2019 115.52p 117.24p 113.30p 117.20p 7626687
25/03/2019 113.90p 114.00p 112.20p 113.00p 5219081
22/03/2019 116.70p 117.44p 112.88p 113.62p 7123887
21/03/2019 113.80p 114.68p 112.70p 114.12p 2951888
20/03/2019 112.00p 116.38p 112.00p 114.26p 5370869
19/03/2019 114.74p 116.46p 112.82p 113.24p 3454874
18/03/2019 112.32p 116.10p 112.32p 115.10p 5316058
15/03/2019 112.00p 113.54p 111.70p 112.30p 12304869
14/03/2019 111.34p 112.00p 108.36p 108.36p 7508248
13/03/2019 111.00p 113.84p 111.00p 113.84p 4574292
12/03/2019 109.02p 112.78p 109.02p 111.10p 4170839
11/03/2019 112.58p 114.76p 109.62p 110.32p 2834786
08/03/2019 116.00p 117.78p 114.16p 114.16p 3633172
07/03/2019 118.02p 120.98p 117.70p 118.50p 3696610
06/03/2019 121.34p 122.10p 118.70p 118.70p 4692487
05/03/2019 118.40p 120.78p 118.38p 120.40p 4678011
04/03/2019 122.00p 122.66p 119.00p 119.00p 4542400
01/03/2019 125.52p 125.78p 121.72p 121.98p 3758312
28/02/2019 123.52p 125.68p 123.52p 124.50p 2696573
27/02/2019 126.48p 127.42p 124.76p 125.10p 2732172
26/02/2019 128.78p 128.80p 127.18p 127.18p 2272536
25/02/2019 128.18p 130.32p 127.56p 129.36p 3135398
22/02/2019 125.00p 127.82p 124.84p 124.96p 4471975
21/02/2019 128.88p 128.90p 125.56p 125.80p 5331107
20/02/2019 123.96p 126.06p 123.40p 125.30p 3348980
19/02/2019 124.96p 125.02p 122.90p 124.06p 2084785
18/02/2019 129.98p 129.98p 123.40p 124.52p 3097510
15/02/2019 128.02p 129.10p 126.08p 128.00p 3912681
14/02/2019 128.10p 130.10p 125.10p 125.24p 5383863
13/02/2019 127.20p 129.18p 126.76p 128.20p 3442794
12/02/2019 126.22p 129.14p 126.22p 127.66p 2766014
11/02/2019 129.02p 131.02p 126.20p 127.02p 3643990
08/02/2019 130.20p 131.66p 128.18p 128.18p 3491358
07/02/2019 132.04p 134.66p 129.12p 129.56p 2845958
06/02/2019 135.22p 135.88p 133.64p 135.34p 4382245
05/02/2019 133.52p 135.71p 133.52p 135.34p 6124539
04/02/2019 136.98p 136.98p 132.96p 135.32p 4498760
01/02/2019 134.64p 135.68p 132.42p 135.16p 2948486
31/01/2019 132.02p 135.38p 132.02p 132.22p 7168662
30/01/2019 129.02p 130.08p 127.66p 128.62p 3403997
29/01/2019 130.88p 130.88p 126.60p 127.00p 1961121
28/01/2019 131.00p 131.00p 126.10p 127.86p 4929757
25/01/2019 128.00p 130.14p 126.64p 128.50p 9915894
24/01/2019 123.74p 127.10p 123.74p 126.22p 4496572
23/01/2019 123.02p 124.84p 122.00p 122.64p 3636992
22/01/2019 126.00p 126.00p 122.12p 122.48p 3245995
21/01/2019 125.02p 128.16p 125.02p 125.98p 2780361
18/01/2019 130.04p 130.04p 125.46p 125.56p 3376356
17/01/2019 124.78p 130.12p 124.78p 126.80p 3864184
16/01/2019 128.94p 129.96p 128.20p 129.42p 3377718
15/01/2019 128.02p 129.44p 127.40p 127.50p 3539612
14/01/2019 127.72p 129.48p 127.20p 128.00p 3353382
11/01/2019 129.72p 132.30p 129.06p 129.30p 3871675
10/01/2019 126.52p 129.56p 126.52p 129.56p 3481000
09/01/2019 124.48p 128.00p 123.74p 127.32p 4795665
08/01/2019 126.80p 126.80p 122.24p 122.86p 4483384
07/01/2019 129.52p 130.78p 125.62p 126.80p 5619583
04/01/2019 121.02p 127.02p 121.02p 125.50p 5710984
03/01/2019 116.50p 123.52p 116.32p 122.26p 4522596
02/01/2019 116.02p 120.06p 116.02p 118.88p 4017848
31/12/2018 120.02p 122.46p 115.48p 117.12p 1753842
28/12/2018 120.70p 122.46p 120.42p 121.42p 6127274
27/12/2018 121.64p 124.32p 117.20p 118.18p 8101177
24/12/2018 122.00p 124.12p 120.46p 120.82p 1066898
21/12/2018 117.50p 125.04p 117.50p 122.16p 8220222
20/12/2018 118.50p 122.60p 118.14p 120.44p 4388513
19/12/2018 122.46p 123.12p 119.98p 122.04p 4919162
18/12/2018 116.02p 120.80p 116.02p 119.14p 5581491
17/12/2018 119.00p 119.98p 114.84p 117.10p 3299331
14/12/2018 125.14p 125.14p 119.34p 121.00p 3412983
13/12/2018 126.00p 126.66p 121.94p 121.94p 2561166
12/12/2018 123.00p 124.68p 121.48p 123.50p 3775886
11/12/2018 120.02p 123.14p 116.68p 120.60p 3809880
10/12/2018 117.36p 120.68p 116.16p 116.16p 3746136
07/12/2018 117.50p 122.88p 117.50p 119.90p 4505486
06/12/2018 126.00p 126.26p 116.58p 116.66p 10858455
05/12/2018 131.06p 132.48p 125.74p 126.20p 2705884
04/12/2018 133.60p 135.94p 132.26p 134.12p 5086795
03/12/2018 133.86p 137.64p 131.30p 132.02p 6890999
30/11/2018 132.02p 133.72p 127.54p 127.94p 4194460
29/11/2018 133.70p 136.64p 131.68p 132.98p 5363565
28/11/2018 132.82p 134.34p 130.16p 130.16p 3517775
27/11/2018 132.98p 134.96p 131.00p 133.34p 3871511
26/11/2018 126.04p 132.62p 125.64p 131.08p 5334730
23/11/2018 128.08p 128.80p 122.82p 124.24p 3969727
22/11/2018 130.00p 130.00p 128.08p 128.52p 2930980
21/11/2018 127.00p 130.46p 127.00p 129.94p 8605377
20/11/2018 128.00p 128.68p 124.20p 126.00p 6086223
19/11/2018 127.50p 131.18p 127.50p 128.22p 4733076
16/11/2018 126.10p 131.35p 126.10p 126.84p 3031478
15/11/2018 125.14p 128.70p 124.84p 125.86p 5610549
14/11/2018 124.40p 126.90p 122.70p 124.98p 3062663
13/11/2018 127.64p 127.64p 123.96p 125.30p 4356736
12/11/2018 127.00p 129.08p 124.52p 125.08p 3306302
09/11/2018 125.00p 127.64p 125.00p 126.30p 3546435
08/11/2018 127.00p 129.50p 126.98p 128.14p 6404261
07/11/2018 125.82p 130.42p 125.82p 126.20p 14660613
06/11/2018 127.10p 127.72p 123.82p 124.54p 7912922
05/11/2018 126.32p 127.92p 125.36p 126.62p 3282490
02/11/2018 124.04p 130.14p 124.04p 125.32p 6245544
01/11/2018 120.10p 122.80p 118.26p 121.64p 7146201
31/10/2018 120.00p 123.08p 116.34p 118.00p 7721927
30/10/2018 120.00p 123.34p 120.00p 121.78p 5100459
29/10/2018 119.50p 126.54p 119.50p 122.62p 4007486
26/10/2018 122.38p 122.74p 117.58p 118.60p 7924523
25/10/2018 118.62p 123.18p 116.96p 122.38p 4173086
24/10/2018 122.00p 124.02p 119.68p 119.76p 3407613
23/10/2018 120.80p 122.50p 119.78p 120.66p 5163775
22/10/2018 127.86p 127.86p 122.58p 122.58p 4489534
19/10/2018 121.36p 125.32p 121.36p 124.68p 5056226
18/10/2018 124.00p 124.18p 120.52p 120.86p 2692809
17/10/2018 122.98p 124.24p 121.36p 123.62p 3108733
16/10/2018 118.00p 121.60p 116.70p 121.52p 5511641
15/10/2018 117.80p 119.78p 113.24p 118.40p 8215573
12/10/2018 108.72p 116.84p 108.72p 116.52p 10613597
11/10/2018 108.72p 110.40p 106.16p 107.74p 15438909
10/10/2018 149.98p 156.88p 147.24p 150.40p 15936995
09/10/2018 144.78p 152.38p 144.78p 149.24p 13796541
08/10/2018 157.30p 157.30p 148.00p 148.20p 10544148
05/10/2018 152.62p 156.00p 152.00p 153.40p 10742087
04/10/2018 156.00p 158.38p 150.02p 156.40p 5683098
03/10/2018 158.56p 160.80p 156.50p 159.20p 2965299
02/10/2018 156.52p 160.08p 155.89p 159.48p 5625384
01/10/2018 166.00p 166.00p 160.02p 160.02p 10840756
28/09/2018 166.50p 166.50p 159.38p 162.18p 13433993
27/09/2018 158.34p 166.20p 158.34p 165.00p 3950043
26/09/2018 155.72p 164.40p 155.72p 162.44p 4286506
25/09/2018 162.00p 164.96p 159.12p 159.12p 4686366
24/09/2018 167.60p 167.60p 160.88p 161.52p 3710090
21/09/2018 152.44p 165.25p 152.14p 165.06p 14575938
20/09/2018 152.98p 155.16p 150.00p 153.24p 4802636
19/09/2018 155.00p 157.74p 152.40p 153.94p 7130231
18/09/2018 151.56p 154.04p 150.22p 152.80p 5206438
17/09/2018 146.90p 151.86p 146.90p 151.24p 3266673
14/09/2018 151.00p 152.48p 149.02p 151.00p 4683658
13/09/2018 146.70p 151.44p 145.98p 150.42p 10132964
12/09/2018 148.56p 150.76p 146.84p 146.84p 6667769
11/09/2018 148.00p 150.02p 146.64p 149.34p 6505897
10/09/2018 148.78p 150.74p 147.10p 148.48p 2712302
07/09/2018 151.06p 153.28p 147.28p 150.64p 7938160
06/09/2018 145.26p 152.56p 145.26p 150.54p 6238720
05/09/2018 156.50p 156.50p 144.92p 148.72p 5404565
04/09/2018 161.04p 163.70p 151.58p 152.54p 5252526
03/09/2018 161.76p 163.30p 158.23p 160.36p 3722057
31/08/2018 162.00p 163.26p 156.76p 157.64p 10204558
30/08/2018 165.92p 167.24p 159.90p 159.90p 10645693
29/08/2018 171.30p 171.84p 166.16p 167.00p 7623284
28/08/2018 167.28p 173.00p 167.28p 171.10p 5893707
24/08/2018 161.00p 166.40p 160.56p 165.00p 5601982
23/08/2018 159.00p 163.58p 158.86p 160.98p 4611392
22/08/2018 160.76p 160.76p 156.08p 158.74p 4689155
21/08/2018 153.90p 158.72p 153.90p 158.34p 4743968
20/08/2018 156.86p 156.86p 153.20p 153.58p 7745445
17/08/2018 153.32p 157.32p 150.98p 153.00p 4595541
16/08/2018 156.68p 158.38p 154.86p 156.34p 7716248
15/08/2018 159.00p 162.90p 151.70p 153.40p 6201608
14/08/2018 161.10p 167.28p 159.62p 159.64p 8115599
13/08/2018 165.00p 166.18p 162.28p 162.90p 6353360
10/08/2018 170.00p 170.18p 166.02p 166.98p 6577751
09/08/2018 170.88p 172.40p 170.88p 171.40p 2886183
08/08/2018 170.62p 174.72p 170.62p 173.00p 9912388
07/08/2018 171.84p 176.62p 171.84p 172.36p 8562721
06/08/2018 172.70p 174.18p 171.54p 172.02p 6744038
03/08/2018 171.00p 174.80p 167.94p 174.32p 8429482
02/08/2018 172.00p 172.44p 166.96p 170.62p 6384482
01/08/2018 173.50p 174.24p 172.36p 173.54p 8362629
31/07/2018 171.28p 175.28p 171.28p 174.50p 7758342
30/07/2018 170.82p 174.94p 168.70p 172.44p 6660246
27/07/2018 165.96p 170.58p 165.40p 170.30p 7355983
26/07/2018 164.88p 168.90p 164.32p 168.34p 9186369
25/07/2018 164.14p 167.28p 163.18p 163.24p 14300570
24/07/2018 161.06p 165.94p 159.76p 163.62p 11357441
23/07/2018 156.00p 160.62p 156.00p 160.16p 10207516
20/07/2018 156.00p 157.62p 155.16p 157.62p 8408836
19/07/2018 156.00p 157.64p 154.64p 156.12p 4902080
18/07/2018 156.24p 157.54p 155.06p 156.56p 11077077
17/07/2018 155.74p 157.26p 155.00p 156.28p 14259432
16/07/2018 156.50p 157.56p 155.00p 155.98p 5496353
13/07/2018 158.20p 158.50p 155.92p 157.30p 18722466
12/07/2018 156.90p 158.42p 155.62p 156.96p 17004240
11/07/2018 159.36p 159.36p 154.68p 154.68p 15028434
10/07/2018 160.22p 161.80p 159.36p 160.40p 24723310
09/07/2018 158.80p 163.14p 158.60p 161.26p 21281420

*Close Price adjusted for both dividends and splits