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
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
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

*Close Price adjusted for both dividends and splits