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
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
06/07/2018 156.96p 161.18p 156.50p 157.82p 22529124
05/07/2018 155.58p 159.50p 155.58p 156.86p 29289036
04/07/2018 153.30p 157.54p 152.12p 155.46p 18925598
03/07/2018 152.00p 153.70p 150.10p 152.50p 28099232
02/07/2018 148.00p 152.00p 147.87p 151.20p 30447368
29/06/2018 153.10p 156.34p 150.02p 150.40p 59048200
28/06/2018 155.66p 157.28p 151.56p 153.22p 45005448
27/06/2018 159.88p 160.00p 150.00p 156.50p 437550496
26/06/2018 160.00p 160.40p 150.02p 158.00p 319707168

*Close Price adjusted for both dividends and splits