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
28/05/2024 47.60p 49.30p 47.55p 47.80p 466463
24/05/2024 46.80p 49.35p 45.65p 48.00p 139050
23/05/2024 46.85p 48.35p 46.85p 48.35p 385339
22/05/2024 47.40p 49.20p 47.17p 48.20p 205768
21/05/2024 47.40p 48.20p 45.30p 48.20p 84138
20/05/2024 48.40p 48.70p 47.40p 47.75p 72446
17/05/2024 48.70p 49.70p 48.30p 48.45p 43542
16/05/2024 47.85p 49.59p 47.69p 49.20p 234722
15/05/2024 47.25p 48.44p 47.10p 47.85p 172246
14/05/2024 47.60p 48.00p 46.70p 47.15p 118637
13/05/2024 47.10p 48.55p 47.10p 48.25p 138556
10/05/2024 47.90p 48.50p 47.20p 47.20p 93689
09/05/2024 47.60p 48.10p 47.25p 47.70p 98469
08/05/2024 48.85p 48.85p 47.23p 47.75p 56008
07/05/2024 46.95p 48.45p 46.95p 47.45p 216606
03/05/2024 48.50p 48.50p 47.04p 47.50p 171428
02/05/2024 47.35p 48.50p 47.10p 47.45p 180403
01/05/2024 46.20p 47.10p 43.97p 46.85p 164680
30/04/2024 47.15p 47.25p 45.85p 46.40p 1213045
29/04/2024 44.40p 46.05p 44.36p 45.85p 341722
26/04/2024 44.10p 45.30p 42.50p 45.15p 151011
25/04/2024 42.65p 43.05p 42.20p 42.80p 148327
24/04/2024 43.15p 45.85p 42.10p 42.60p 648135
23/04/2024 43.10p 43.35p 42.54p 43.25p 193209
22/04/2024 43.15p 44.40p 42.90p 43.20p 363988
19/04/2024 42.75p 44.75p 41.55p 42.95p 392211
18/04/2024 44.05p 44.05p 42.10p 42.65p 1273206
17/04/2024 46.25p 46.25p 44.71p 45.05p 247059
16/04/2024 44.40p 45.50p 44.40p 45.00p 494757
15/04/2024 46.60p 46.60p 44.95p 46.00p 628191
12/04/2024 47.20p 48.30p 45.25p 45.80p 683515
11/04/2024 47.00p 47.25p 46.20p 47.25p 311378
10/04/2024 48.60p 50.20p 47.10p 47.50p 357929
09/04/2024 48.95p 49.00p 47.51p 48.90p 107996
08/04/2024 47.45p 48.00p 47.00p 47.80p 97398
05/04/2024 48.00p 48.35p 46.80p 47.35p 385118
04/04/2024 48.55p 49.30p 48.13p 48.70p 157991
03/04/2024 48.10p 48.70p 47.75p 48.70p 205316
02/04/2024 49.50p 50.60p 48.70p 49.45p 144698
28/03/2024 49.80p 49.90p 48.73p 49.55p 276682
27/03/2024 49.00p 50.29p 48.40p 50.00p 1203211
26/03/2024 48.05p 48.54p 46.75p 46.75p 516599
25/03/2024 47.15p 48.40p 47.15p 48.05p 202376
22/03/2024 48.55p 49.00p 48.18p 49.00p 113761
21/03/2024 49.30p 49.75p 47.80p 49.30p 20437
20/03/2024 49.05p 49.05p 48.60p 48.10p 237489
19/03/2024 49.05p 49.35p 48.30p 48.60p 127586
18/03/2024 50.80p 50.80p 48.90p 48.90p 207854
15/03/2024 50.60p 50.70p 49.20p 49.65p 203947
14/03/2024 51.10p 51.50p 50.90p 50.90p 313434
13/03/2024 50.70p 50.92p 50.50p 50.70p 142986
12/03/2024 51.00p 51.98p 50.58p 50.90p 465994
11/03/2024 50.20p 50.30p 49.00p 49.00p 142452
08/03/2024 50.20p 50.50p 49.85p 50.20p 122535
07/03/2024 49.60p 50.40p 48.95p 50.00p 360584
06/03/2024 49.65p 51.10p 49.60p 51.10p 1239628
05/03/2024 49.70p 50.00p 49.10p 49.30p 221085
04/03/2024 50.20p 50.85p 49.45p 50.00p 335568
01/03/2024 49.15p 50.90p 48.80p 50.80p 67506
29/02/2024 47.65p 49.40p 47.65p 49.40p 74122
28/02/2024 48.40p 49.00p 47.95p 47.95p 20966
27/02/2024 48.95p 49.45p 48.59p 49.00p 20177
26/02/2024 47.95p 54.90p 47.95p 48.80p 73105
23/02/2024 49.00p 49.20p 48.15p 48.70p 191333
22/02/2024 49.80p 50.00p 49.05p 49.05p 159671
21/02/2024 52.40p 52.40p 49.04p 49.25p 179693
20/02/2024 49.30p 49.50p 47.48p 49.00p 282377
19/02/2024 49.25p 49.65p 49.05p 49.50p 102120
16/02/2024 49.90p 50.30p 49.40p 50.20p 92717
15/02/2024 49.45p 49.80p 48.75p 49.30p 129283
14/02/2024 49.60p 49.95p 49.30p 49.60p 43354
13/02/2024 50.50p 50.69p 49.29p 49.75p 58680
12/02/2024 51.30p 51.30p 49.20p 50.30p 91241
09/02/2024 50.40p 50.70p 49.58p 50.10p 45622
08/02/2024 51.10p 51.20p 50.30p 50.30p 59678
07/02/2024 50.90p 51.55p 50.30p 51.00p 96312
06/02/2024 51.50p 51.70p 51.00p 51.30p 60520
05/02/2024 51.20p 51.90p 50.80p 51.50p 73458
02/02/2024 52.50p 52.90p 50.80p 51.10p 124155
01/02/2024 51.40p 53.20p 51.30p 52.60p 85339
31/01/2024 51.10p 52.98p 51.00p 52.10p 215383
30/01/2024 52.40p 52.40p 51.00p 51.00p 117366
29/01/2024 50.60p 51.40p 50.60p 51.20p 21047
26/01/2024 50.20p 51.80p 50.20p 50.90p 205781
25/01/2024 50.80p 51.20p 50.13p 50.50p 166478
24/01/2024 50.80p 51.50p 50.70p 50.90p 66796
23/01/2024 49.90p 50.80p 49.45p 50.30p 49186
22/01/2024 48.35p 49.70p 48.35p 49.45p 180564
19/01/2024 50.50p 50.60p 49.39p 49.85p 250516
18/01/2024 49.90p 50.60p 49.75p 49.90p 184891
17/01/2024 50.00p 50.00p 49.10p 49.45p 57370
16/01/2024 49.45p 50.30p 49.02p 50.10p 87615
15/01/2024 49.90p 50.50p 49.60p 49.70p 129584
12/01/2024 50.40p 50.70p 49.95p 50.20p 416258
11/01/2024 51.00p 51.00p 50.10p 50.50p 27891
10/01/2024 50.60p 50.90p 50.30p 50.40p 112705
09/01/2024 51.20p 51.40p 50.54p 50.80p 94547
08/01/2024 50.80p 51.60p 50.80p 51.00p 131570
05/01/2024 51.00p 51.70p 50.31p 51.60p 80914
04/01/2024 52.20p 52.20p 50.51p 50.80p 164279
03/01/2024 53.80p 53.80p 51.50p 51.60p 86086
02/01/2024 54.60p 55.50p 53.90p 53.90p 37136
29/12/2023 55.00p 55.40p 54.60p 55.10p 247498
28/12/2023 54.40p 54.80p 53.63p 53.90p 54318
27/12/2023 53.40p 54.30p 52.70p 53.90p 342258
22/12/2023 51.80p 53.20p 51.80p 52.60p 161912
21/12/2023 52.10p 52.40p 51.60p 51.70p 97708
20/12/2023 52.40p 52.50p 51.68p 52.10p 140046
19/12/2023 51.40p 51.80p 51.00p 51.40p 39296
18/12/2023 52.50p 53.10p 51.10p 51.60p 168183
15/12/2023 52.40p 53.20p 51.19p 52.20p 153644
14/12/2023 50.40p 52.70p 50.30p 50.30p 637769
13/12/2023 48.70p 49.50p 48.40p 49.35p 320943
12/12/2023 49.95p 50.20p 48.45p 48.70p 327674
11/12/2023 49.70p 50.00p 48.65p 49.35p 195497
08/12/2023 49.55p 50.20p 49.35p 49.70p 85218
07/12/2023 49.65p 50.20p 49.15p 50.20p 239582
06/12/2023 50.20p 50.70p 49.75p 50.20p 170303
05/12/2023 50.20p 50.60p 49.40p 49.60p 126708
04/12/2023 50.10p 52.40p 49.65p 50.00p 107935
01/12/2023 47.95p 50.10p 47.85p 49.85p 131096
30/11/2023 48.60p 49.60p 47.65p 47.95p 408301
29/11/2023 50.30p 50.50p 49.75p 49.80p 47867
28/11/2023 50.80p 51.00p 49.69p 51.00p 637043
27/11/2023 50.20p 51.39p 50.20p 50.50p 476455
24/11/2023 49.85p 51.70p 49.85p 51.60p 73186
23/11/2023 50.70p 52.80p 49.88p 50.90p 218257
22/11/2023 51.80p 52.20p 50.87p 50.90p 261099
21/11/2023 52.10p 53.07p 51.90p 52.00p 233942
20/11/2023 53.70p 53.80p 52.90p 53.10p 262430
17/11/2023 53.70p 54.60p 53.56p 54.20p 83504
16/11/2023 54.90p 55.60p 53.60p 53.60p 49566
15/11/2023 54.30p 55.30p 54.30p 54.60p 198238
14/11/2023 52.70p 53.90p 52.50p 53.90p 123526
13/11/2023 53.20p 53.20p 52.20p 52.80p 583110
10/11/2023 52.40p 53.00p 52.00p 52.40p 127761
09/11/2023 52.60p 53.00p 52.40p 52.60p 24232
08/11/2023 52.50p 53.20p 52.00p 53.20p 22901
07/11/2023 53.30p 54.20p 52.30p 52.90p 23624
06/11/2023 56.50p 56.50p 53.80p 54.50p 99012
03/11/2023 55.40p 55.40p 54.30p 55.00p 72529
02/11/2023 54.10p 55.80p 53.50p 55.70p 2470504
01/11/2023 52.60p 53.89p 52.20p 53.40p 48232
31/10/2023 52.10p 53.00p 51.62p 53.00p 418917
30/10/2023 51.20p 52.20p 51.20p 51.20p 20285
27/10/2023 51.70p 52.00p 51.10p 51.30p 100511
26/10/2023 51.00p 51.60p 50.40p 51.30p 41611
25/10/2023 51.10p 51.60p 50.52p 51.20p 36093
24/10/2023 50.60p 51.50p 50.10p 50.90p 67872
23/10/2023 50.00p 51.66p 49.80p 51.00p 80570
20/10/2023 51.40p 52.70p 50.52p 50.70p 192013
19/10/2023 51.50p 51.50p 50.90p 51.50p 58335
18/10/2023 52.80p 54.20p 52.41p 53.10p 90287
17/10/2023 53.40p 54.19p 53.40p 54.00p 110426
16/10/2023 55.40p 56.90p 53.10p 53.30p 1571252
13/10/2023 54.50p 54.80p 53.70p 54.60p 1259893
12/10/2023 54.30p 54.90p 53.60p 54.00p 197089
11/10/2023 53.40p 54.20p 53.10p 53.70p 471186
10/10/2023 51.00p 53.20p 50.70p 53.20p 47273
09/10/2023 48.25p 51.00p 48.25p 50.60p 52875
06/10/2023 50.40p 50.80p 49.75p 50.80p 378476
05/10/2023 50.00p 50.78p 49.35p 50.70p 1940454
04/10/2023 51.60p 52.30p 50.40p 50.70p 136630
03/10/2023 51.60p 52.80p 50.90p 52.10p 437468
02/10/2023 52.10p 54.40p 51.23p 51.60p 65905
29/09/2023 52.70p 53.20p 51.70p 51.70p 123901
28/09/2023 52.10p 53.00p 51.40p 52.20p 208014
27/09/2023 51.50p 54.60p 50.90p 52.30p 125805
26/09/2023 53.00p 53.40p 51.60p 51.60p 101834
25/09/2023 51.00p 53.50p 51.00p 53.00p 26655
22/09/2023 52.30p 53.70p 50.60p 52.20p 358560
21/09/2023 52.60p 53.10p 50.50p 51.80p 122162
20/09/2023 51.40p 53.00p 50.80p 53.00p 42370
19/09/2023 49.95p 52.20p 49.95p 51.10p 239553
18/09/2023 50.40p 52.00p 49.90p 51.50p 60997
15/09/2023 51.90p 53.30p 50.60p 50.60p 104907
14/09/2023 52.60p 53.10p 52.00p 52.00p 55313
13/09/2023 52.60p 54.90p 50.20p 52.80p 326763
12/09/2023 52.80p 54.90p 52.80p 53.60p 264884
11/09/2023 54.20p 54.70p 52.60p 54.20p 11829
08/09/2023 53.10p 54.37p 52.90p 53.50p 4149
07/09/2023 53.50p 53.50p 52.70p 52.70p 17629
06/09/2023 52.90p 53.60p 52.90p 53.60p 30637
05/09/2023 53.30p 54.50p 52.90p 53.70p 9700
04/09/2023 53.30p 55.30p 53.00p 53.00p 16774
01/09/2023 54.10p 54.20p 53.30p 53.30p 76274
31/08/2023 54.10p 54.20p 52.50p 52.50p 109903
30/08/2023 54.90p 55.69p 53.90p 54.10p 67092
29/08/2023 54.10p 55.50p 54.00p 54.60p 367371
25/08/2023 54.60p 55.20p 54.00p 54.00p 34544
24/08/2023 54.40p 55.20p 54.30p 55.20p 49493
23/08/2023 51.80p 54.55p 51.80p 52.90p 168422
22/08/2023 53.40p 54.20p 52.60p 52.60p 54043
21/08/2023 52.70p 54.10p 52.63p 53.90p 92014
18/08/2023 53.20p 53.70p 52.00p 52.90p 162167
17/08/2023 53.60p 53.80p 52.70p 53.70p 41243
16/08/2023 53.00p 54.10p 52.90p 53.70p 131030
15/08/2023 54.50p 56.40p 53.60p 53.80p 69525
14/08/2023 55.10p 56.20p 54.46p 54.70p 236130
11/08/2023 54.30p 56.00p 54.30p 54.70p 144870

*Close Price adjusted for both dividends and splits