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
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
22/03/2022 67.05p 68.80p 67.05p 68.00p 117769
21/03/2022 67.80p 70.42p 67.65p 68.20p 158487
18/03/2022 68.45p 68.50p 66.35p 66.40p 333299
17/03/2022 70.25p 70.25p 68.65p 69.50p 294675
16/03/2022 63.70p 70.60p 63.70p 69.55p 1020237
15/03/2022 65.15p 67.05p 63.70p 65.25p 769514
14/03/2022 67.65p 67.90p 65.45p 66.50p 530709
11/03/2022 64.35p 67.15p 64.35p 66.15p 241863
10/03/2022 64.95p 65.55p 63.55p 64.20p 519176
09/03/2022 61.75p 63.80p 61.21p 63.80p 434653
08/03/2022 59.10p 61.60p 58.90p 61.10p 182755
07/03/2022 58.75p 61.40p 55.90p 60.65p 716668
04/03/2022 63.40p 63.60p 59.55p 59.55p 227021
03/03/2022 61.05p 64.05p 61.05p 63.15p 380559
02/03/2022 61.80p 61.96p 60.45p 61.45p 471061
01/03/2022 63.10p 64.10p 61.65p 61.90p 495479
28/02/2022 63.00p 63.00p 59.85p 61.10p 680566
25/02/2022 62.55p 64.55p 61.55p 64.30p 393621
24/02/2022 64.00p 64.00p 60.95p 63.15p 702625
23/02/2022 65.20p 65.50p 64.45p 64.70p 275916
22/02/2022 65.25p 65.45p 64.05p 64.50p 275706
21/02/2022 67.55p 67.90p 65.74p 66.45p 180656
18/02/2022 68.25p 68.50p 66.50p 66.80p 209903
17/02/2022 69.00p 69.09p 67.75p 68.45p 272688
16/02/2022 69.00p 69.50p 67.80p 69.25p 712176
15/02/2022 66.30p 70.15p 66.30p 68.65p 1073931
14/02/2022 67.45p 67.53p 64.65p 64.80p 1156126
11/02/2022 69.30p 69.60p 68.00p 68.25p 652903
10/02/2022 71.05p 71.59p 69.70p 70.50p 291364
09/02/2022 68.50p 71.05p 67.95p 70.45p 1253869
08/02/2022 65.10p 69.00p 65.10p 68.95p 361541
07/02/2022 64.30p 67.05p 64.30p 65.95p 209684
04/02/2022 68.55p 68.55p 65.90p 66.00p 224171
03/02/2022 64.10p 67.05p 64.10p 67.05p 123481
02/02/2022 66.70p 67.40p 65.35p 65.35p 149737
01/02/2022 66.90p 67.85p 66.65p 66.85p 346621
31/01/2022 66.90p 68.76p 65.40p 66.20p 216776
28/01/2022 65.90p 67.30p 64.55p 67.10p 790114
27/01/2022 64.15p 66.10p 64.00p 65.05p 637105
26/01/2022 66.45p 66.60p 64.35p 64.35p 1035453
25/01/2022 64.00p 65.90p 64.00p 65.10p 440623
24/01/2022 66.05p 68.70p 63.40p 63.60p 505951
21/01/2022 66.00p 67.90p 65.80p 67.40p 912404
20/01/2022 65.60p 66.85p 65.45p 66.15p 212324
19/01/2022 67.80p 68.50p 65.20p 65.35p 298735
18/01/2022 68.25p 68.55p 66.40p 66.40p 332665
17/01/2022 67.85p 68.90p 67.10p 68.90p 420509
14/01/2022 66.55p 69.00p 66.55p 68.45p 974343
13/01/2022 65.15p 67.50p 64.57p 66.85p 2900019
12/01/2022 65.00p 65.25p 63.95p 64.95p 516690
10/01/2022 64.30p 66.04p 64.30p 65.10p 192849
07/01/2022 64.20p 64.59p 63.50p 64.20p 173305
06/01/2022 63.45p 64.50p 63.26p 64.00p 235606
05/01/2022 63.30p 63.93p 62.90p 63.45p 240315
04/01/2022 62.40p 63.94p 62.40p 63.10p 385625
31/12/2021 60.65p 61.34p 60.15p 60.95p 242549
30/12/2021 61.60p 61.60p 60.00p 60.65p 216258
29/12/2021 61.00p 61.65p 60.00p 60.00p 352228
24/12/2021 60.55p 60.94p 59.15p 59.15p 82054
23/12/2021 60.50p 60.80p 59.80p 60.80p 330631
22/12/2021 58.25p 59.70p 58.25p 59.50p 235372
21/12/2021 59.35p 60.20p 59.20p 59.70p 322955
20/12/2021 58.70p 59.45p 58.25p 58.40p 171528
17/12/2021 59.00p 60.35p 58.89p 59.15p 1774378
16/12/2021 58.25p 59.00p 58.00p 58.00p 104480
15/12/2021 56.30p 57.45p 56.05p 57.45p 348981
14/12/2021 55.95p 56.60p 55.55p 56.60p 281115
13/12/2021 57.90p 57.90p 55.30p 55.30p 562732
10/12/2021 58.50p 58.50p 54.75p 54.95p 1571119
09/12/2021 58.70p 59.30p 57.65p 58.00p 400824
08/12/2021 58.05p 59.00p 55.75p 58.55p 692337
07/12/2021 59.50p 59.50p 57.32p 58.75p 1223259
06/12/2021 59.00p 59.05p 57.75p 57.80p 484891
03/12/2021 58.50p 59.65p 57.70p 58.15p 1517542

*Close Price adjusted for both dividends and splits