Old Mutual Limited (OMU)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 3.73831775701 | 53.5 | 56.2 | 53 | 46670 | 54.57130601 | DE |
| 4 | 3 | 5.71428571429 | 52.5 | 56.2 | 52.4 | 92752 | 54.29175086 | DE |
| 12 | 3.5 | 6.73076923077 | 52 | 57.5 | 48.4 | 202910 | 52.13123947 | DE |
| 26 | 7.35 | 15.2647975078 | 48.15 | 57.5 | 41.55 | 293303 | 48.91768204 | DE |
| 52 | 4.1 | 7.9766536965 | 51.4 | 57.5 | 41.55 | 263197 | 50.20637167 | DE |
| 156 | -20.9 | -27.3560209424 | 76.4 | 84.7 | 41.55 | 347026 | 57.23771245 | DE |
| 260 | -52.24 | -48.4870985706 | 107.74 | 110.7 | 41.55 | 1112802 | 66.46692036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 55.5 | 0.3 | 0.54 | 55.2 | 56.2 | 54.9 | 99425 |
| 1726763400 | 55.2 | -0.4 | -0.72 | 55.6 | 56 | 55.1 | 106861 |
| 1726677000 | 55.6 | 1.8 | 3.35 | 54.3 | 55.6 | 54.3 | 20306 |
| 1726590600 | 53.8 | 0 | 0.00 | 53.9 | 54.5 | 53.8 | 35934 |
| 1726504200 | 53.8 | 0.4 | 0.75 | 54.5 | 54.5 | 53 | 54825 |
| 1726245000 | 53.4 | -0.6 | -1.11 | 53.5 | 53.8 | 53 | 15426 |
| 1726158600 | 54 | 0.6 | 1.12 | 53.4 | 54 | 53 | 32747 |
| 1726072200 | 53.4 | -0.6 | -1.11 | 54 | 54.5 | 52.6 | 92375 |
| 1725985800 | 54 | -0.5 | -0.92 | 54.1 | 56.1 | 54 | 225035 |
| 1725899400 | 54.5 | 0.6 | 1.11 | 54.2 | 55.1 | 54.2 | 56185 |
| 1725640200 | 53.9 | 0 | 0.00 | 53 | 55.2 | 53 | 30106 |
| 1725553800 | 53.9 | -0.7 | -1.28 | 54.4 | 54.9 | 53.9 | 55123 |
| 1725467400 | 54.6 | 1.6 | 3.02 | 52.4 | 54.6 | 52.4 | 51445 |
| 1725381000 | 53 | 0.1 | 0.19 | 52.9 | 54.3 | 52.9 | 83555 |
| 1725294600 | 52.9 | -2 | -3.64 | 54.2 | 54.4 | 52.9 | 38018 |
| 1725035400 | 54.9 | -0.3 | -0.54 | 55.7 | 56 | 54.9 | 90827 |
| 1724949000 | 55.2 | 0.7 | 1.28 | 55 | 55.7 | 54.9 | 271923 |
| 1724862600 | 54.5 | 0 | 0.00 | 54.3 | 54.8 | 53.9 | 63957 |
| 1724776200 | 54.5 | 0.8 | 1.49 | 52.9 | 54.8 | 52.9 | 253076 |
| 1724430600 | 53.7 | 1.4 | 2.68 | 52.5 | 54.2 | 52.5 | 184568 |
| 1724344200 | 52.3 | -0.5 | -0.95 | 52.9 | 53.3 | 52 | 64213 |
| 1724257800 | 52.8 | 0.1 | 0.19 | 51.7 | 54 | 51.7 | 67383 |
| 1724171400 | 52.7 | -0.8 | -1.50 | 53.5 | 53.5 | 52.7 | 108063 |
| 1724085000 | 53.5 | 0.1 | 0.19 | 53.6 | 53.6 | 53 | 79637 |
| 1723825800 | 53.4 | 0.6 | 1.14 | 53.3 | 53.6 | 52.9 | 57912 |
| 1723739400 | 52.8 | 1.3 | 2.52 | 52 | 53.3 | 52 | 421658 |
| 1723653000 | 51.5 | 0.3 | 0.59 | 51.4 | 51.9 | 51.3 | 53530 |
| 1723566600 | 51.2 | 1.2 | 2.40 | 50 | 51.2 | 50 | 35107 |
| 1723480200 | 50 | -0.1 | -0.20 | 50.2 | 51.1 | 50 | 110100 |
| 1723221000 | 50.1 | -0.5 | -0.99 | 50.3 | 50.8 | 49.95 | 161303 |
| 1723134600 | 50.6 | 0 | 0.00 | 49.9 | 51.1 | 49.5 | 162115 |
| 1723048200 | 50.6 | 0.9 | 1.81 | 50.6 | 51 | 50.4 | 57271 |
| 1722961800 | 49.7 | 0.15 | 0.30 | 50 | 50.5 | 49.55 | 124049 |
| 1722875400 | 49.55 | -0.95 | -1.88 | 49.1 | 50.1 | 48.4 | 109162 |
| 1722616200 | 50.5 | -1.2 | -2.32 | 51.3 | 52.4 | 50.4 | 219628 |
| 1722529800 | 51.7 | -0.5 | -0.96 | 52.6 | 52.7 | 51.3 | 576021 |
| 1722443400 | 52.2 | 1.2 | 2.35 | 51.3 | 52.5 | 51.3 | 147219 |
| 1722357000 | 51 | 1.6 | 3.24 | 49.45 | 51.2 | 49.45 | 99252 |
| 1722270600 | 49.4 | -1.3 | -2.56 | 51.3 | 52 | 49.4 | 225858 |
| 1722011400 | 50.7 | -0.3 | -0.59 | 50.8 | 51.5 | 50.7 | 134244 |
| 1721925000 | 51 | 0.8 | 1.59 | 48.9 | 51 | 48.9 | 134490 |
| 1721838600 | 50.2 | -0.5 | -0.99 | 49.4 | 50.6 | 49.4 | 98841 |
| 1721752200 | 50.7 | -1 | -1.93 | 50.2 | 50.9 | 49.9 | 292882 |
| 1721665800 | 51.7 | 0.8 | 1.57 | 50.7 | 51.7 | 50.3 | 132567 |
| 1721406600 | 50.9 | -0.3 | -0.59 | 51 | 51 | 50.2 | 109690 |
| 1721320200 | 51.2 | 0.6 | 1.19 | 51.1 | 51.9 | 50.6 | 3001875 |
| 1721233800 | 50.6 | -1.5 | -2.88 | 51.7 | 51.7 | 50.2 | 356032 |
| 1721147400 | 52.1 | -0.1 | -0.19 | 51.6 | 52.8 | 51.6 | 172296 |
| 1721061000 | 52.2 | -0.9 | -1.69 | 52.6 | 52.9 | 51.2 | 203190 |
| 1720801800 | 53.1 | -0.2 | -0.38 | 51.8 | 53.9 | 51.8 | 172297 |
| 1720715400 | 53.3 | 0.7 | 1.33 | 52.2 | 53.7 | 52.2 | 365491 |
| 1720629000 | 52.6 | -1.1 | -2.05 | 53.5 | 54.3 | 52.6 | 149381 |
| 1720542600 | 53.7 | 1.1 | 2.09 | 52.3 | 54.1 | 52.2 | 151362 |
| 1720456200 | 52.6 | -0.3 | -0.57 | 53 | 53.4 | 52.6 | 59183 |
| 1720197000 | 52.9 | -3.1 | -5.54 | 54.2 | 54.2 | 52.8 | 156254 |
| 1720110600 | 56 | 2.9 | 5.46 | 52.6 | 56 | 52.6 | 139032 |
| 1720024200 | 53.1 | 1.5 | 2.91 | 52.4 | 53.2 | 52 | 159743 |
| 1719937800 | 51.6 | -2.7 | -4.97 | 53.4 | 53.5 | 51.6 | 306289 |
| 1719851400 | 54.3 | 1.5 | 2.84 | 53 | 57.5 | 53 | 461158 |
| 1719592200 | 52.8 | 1.7 | 3.33 | 52 | 54.4 | 52 | 573623 |
| 1719505800 | 51.1 | -0.8 | -1.54 | 50.4 | 52.1 | 50.4 | 205713 |
| 1719419400 | 51.9 | 0.3 | 0.58 | 51.6 | 53.4 | 51.4 | 485769 |
| 1719333000 | 51.6 | -0.9 | -1.71 | 53.6 | 53.6 | 51.6 | 103762 |
| 1719246600 | 52.5 | -0.8 | -1.50 | 53.2 | 53.4 | 52.3 | 202365 |
| 1718987400 | 53.3 | 0.7 | 1.33 | 53.8 | 54.2 | 53.2 | 181072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
