Old Mutual Limited (OMU)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.74418604651 | 51.6 | 52.8 | 49.9 | 754492 | 51.19332629 | DE |
| 4 | -2.9 | -5.41044776119 | 53.6 | 57.5 | 49.9 | 373235 | 52.00521242 | DE |
| 12 | 3.55 | 7.52916224814 | 47.15 | 57.5 | 42.5 | 368147 | 49.5554793 | DE |
| 26 | 0.8 | 1.60320641283 | 49.9 | 57.5 | 41.55 | 308758 | 48.70840773 | DE |
| 52 | -2.2 | -4.15879017013 | 52.9 | 57.5 | 41.55 | 262392 | 50.32419552 | DE |
| 156 | -13.2 | -20.6572769953 | 63.9 | 84.7 | 41.55 | 364466 | 58.31048649 | DE |
| 260 | -75.02 | -59.6722876233 | 125.72 | 126.46 | 41.55 | 1282046 | 71.45719197 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718901000 | 52.6 | -1.2 | -2.23 | 54.1 | 54.1 | 52.6 | 204342 |
| 1718814600 | 53.8 | 1.1 | 2.09 | 53 | 55.6 | 53 | 507961 |
| 1718728200 | 52.7 | 4.3 | 8.88 | 47.25 | 54.5 | 47.25 | 2800337 |
| 1718641800 | 48.4 | -0.3 | -0.62 | 46.4 | 48.65 | 46.4 | 385723 |
| 1718382600 | 48.7 | 4 | 8.95 | 44.6 | 48.7 | 44.6 | 1248211 |
| 1718296200 | 44.7 | 0.9 | 2.05 | 44 | 45.2 | 43.9 | 311737 |
| 1718209800 | 43.8 | -0.2 | -0.45 | 43.75 | 44.6 | 43.7 | 215881 |
| 1718123400 | 44 | 0.65 | 1.50 | 44 | 44 | 43 | 229020 |
| 1718037000 | 43.35 | 0.4 | 0.93 | 42.55 | 43.45 | 42.55 | 108248 |
| 1717777800 | 42.95 | 0.25 | 0.59 | 42.75 | 43.55 | 42.7 | 244384 |
| 1717691400 | 42.7 | -1.2 | -2.73 | 43.65 | 43.75 | 42.5 | 571950 |
| 1717605000 | 43.9 | -1.6 | -3.52 | 45.05 | 45.05 | 43.7 | 591093 |
| 1717518600 | 45.5 | -0.6 | -1.30 | 45.95 | 46.05 | 45.15 | 134267 |
| 1717432200 | 46.1 | 1.6 | 3.60 | 45.35 | 46.1 | 44.2 | 287027 |
| 1717173000 | 44.5 | -1.1 | -2.41 | 44.75 | 45.3 | 44.4 | 587322 |
| 1717086600 | 45.6 | -2.35 | -4.90 | 47.2 | 47.2 | 45.2 | 573056 |
| 1717000200 | 47.95 | 0.15 | 0.31 | 47.4 | 48.15 | 46.9 | 248617 |
| 1716913800 | 47.8 | -0.2 | -0.42 | 47.6 | 49.3 | 47.55 | 466463 |
| 1716568200 | 48 | -0.35 | -0.72 | 46.8 | 48.85 | 45.65 | 139049 |
| 1716481800 | 48.35 | 0.15 | 0.31 | 46.85 | 48.35 | 46.85 | 385339 |
| 1716395400 | 48.2 | 0 | 0.00 | 47.4 | 48.9 | 47.35 | 205768 |
| 1716309000 | 48.2 | 0.45 | 0.94 | 47.4 | 48.2 | 47.4 | 84138 |
| 1716222600 | 47.75 | -0.7 | -1.44 | 48.4 | 48.55 | 47.75 | 72444 |
| 1715963400 | 48.45 | -0.75 | -1.52 | 48.7 | 48.75 | 48.45 | 43542 |
| 1715877000 | 49.2 | 1.35 | 2.82 | 47.85 | 49.5 | 47.7 | 234722 |
| 1715790600 | 47.85 | 0.7 | 1.48 | 47.25 | 48.35 | 47.25 | 172246 |
| 1715704200 | 47.15 | -1.1 | -2.28 | 47.6 | 47.9 | 46.7 | 118637 |
| 1715617800 | 48.25 | 1.05 | 2.22 | 47.1 | 48.55 | 47.1 | 138556 |
| 1715358600 | 47.2 | -0.5 | -1.05 | 47.9 | 48 | 47.2 | 93689 |
| 1715272200 | 47.7 | -0.05 | -0.10 | 47.6 | 47.7 | 47.3 | 98469 |
| 1715185800 | 47.75 | 0.3 | 0.63 | 48.85 | 48.85 | 47.65 | 56008 |
| 1715099400 | 47.45 | -0.05 | -0.11 | 46.95 | 48.45 | 46.95 | 216606 |
| 1714753800 | 47.5 | 0.05 | 0.11 | 48.5 | 48.5 | 47.05 | 171427 |
| 1714667400 | 47.45 | 0.6 | 1.28 | 47.35 | 48.45 | 47.3 | 180403 |
| 1714581000 | 46.85 | 0.45 | 0.97 | 46.2 | 47.1 | 45.85 | 164680 |
| 1714494600 | 46.4 | 0.55 | 1.20 | 47.15 | 47.25 | 45.85 | 1213044 |
| 1714408200 | 45.85 | 0.7 | 1.55 | 44.4 | 46 | 44.4 | 341722 |
| 1714149000 | 45.15 | 2.35 | 5.49 | 44.1 | 45.3 | 42.5 | 166988 |
| 1714062600 | 42.8 | 0.2 | 0.47 | 42.65 | 43 | 42.45 | 177703 |
| 1713976200 | 42.6 | -0.65 | -1.50 | 43.15 | 45.85 | 42.1 | 692881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
