|
 OLD MUTUAL - [Ticker: OML.L] |     | | Last Trade | 211.70 | Last Trade Time | 2018-06-20 - 00:00:00 | | Variation | +0.70 (+1.00%) | Open | 213.10 | | High | 215.10 | Low | 211.70 | | Volume | 21,314,820 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 185.00 x 106,000 - 200.00 x 500,000 | | Former Close | 211.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | OML.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 168.50 | 168.50 | 168.50 | 168.50 | 00:00:00 | | 2000-01-04 | 0 | 157.00 | 157.00 | 157.00 | 157.00 | 00:00:00 | | 2000-01-05 | 0 | 153.00 | 153.00 | 153.00 | 153.00 | 00:00:00 | | 2000-01-06 | 0 | 145.00 | 145.00 | 145.00 | 145.00 | 00:00:00 | | 2000-01-07 | 0 | 158.00 | 158.00 | 158.00 | 158.00 | 00:00:00 | | 2000-01-10 | 0 | 162.75 | 162.75 | 162.75 | 162.75 | 00:00:00 | | 2000-01-11 | 0 | 167.25 | 167.25 | 167.25 | 167.25 | 00:00:00 | | 2000-01-12 | 0 | 163.50 | 163.50 | 163.50 | 163.50 | 00:00:00 | | 2000-01-13 | 0 | 164.00 | 164.00 | 164.00 | 164.00 | 00:00:00 | | 2000-01-14 | 0 | 167.00 | 167.00 | 167.00 | 167.00 | 00:00:00 | | 2000-01-17 | 0 | 175.50 | 175.50 | 175.50 | 175.50 | 00:00:00 | | 2000-01-18 | 0 | 181.00 | 181.00 | 181.00 | 181.00 | 00:00:00 | | 2000-01-19 | 0 | 175.00 | 175.00 | 175.00 | 175.00 | 00:00:00 | | 2000-01-20 | 0 | 171.25 | 171.25 | 171.25 | 171.25 | 00:00:00 | | 2000-01-21 | 0 | 171.00 | 171.00 | 171.00 | 171.00 | 00:00:00 | | 2000-01-24 | 0 | 174.50 | 174.50 | 174.50 | 174.50 | 00:00:00 | | 2000-01-25 | 0 | 170.25 | 170.25 | 170.25 | 170.25 | 00:00:00 | | 2000-01-26 | 0 | 165.75 | 165.75 | 165.75 | 165.75 | 00:00:00 | | 2000-01-27 | 0 | 163.00 | 163.00 | 163.00 | 163.00 | 00:00:00 | | 2000-01-28 | 0 | 155.50 | 155.50 | 155.50 | 155.50 | 00:00:00 | | 2000-01-31 | 0 | 154.00 | 154.00 | 154.00 | 154.00 | 00:00:00 | | 2000-02-01 | 0 | 158.00 | 158.00 | 158.00 | 158.00 | 00:00:00 | | 2000-02-02 | 0 | 158.50 | 158.50 | 158.50 | 158.50 | 00:00:00 | | 2000-02-03 | 0 | 161.25 | 161.25 | 161.25 | 161.25 | 00:00:00 | | 2000-02-04 | 0 | 161.75 | 161.75 | 161.75 | 161.75 | 00:00:00 | | 2000-02-07 | 0 | 164.50 | 164.50 | 164.50 | 164.50 | 00:00:00 | | 2000-02-08 | 0 | 166.00 | 166.00 | 166.00 | 166.00 | 00:00:00 | | 2000-02-09 | 0 | 167.00 | 167.00 | 167.00 | 167.00 | 00:00:00 | | 2000-02-10 | 0 | 168.00 | 168.00 | 168.00 | 168.00 | 00:00:00 | | 2000-02-11 | 0 | 156.25 | 156.25 | 156.25 | 156.25 | 00:00:00 | | 2000-02-14 | 0 | 153.00 | 153.00 | 153.00 | 153.00 | 00:00:00 | | 2000-02-15 | 0 | 148.25 | 148.25 | 148.25 | 148.25 | 00:00:00 | | 2000-02-16 | 11,186,900 | 149.00 | 149.00 | 149.00 | 149.00 | 00:00:00 | | 2000-02-17 | 0 | 151.00 | 151.00 | 151.00 | 151.00 | 00:00:00 | | 2000-02-18 | 0 | 145.50 | 145.50 | 145.50 | 145.50 | 00:00:00 | | 2000-02-21 | 3,510,500 | 145.00 | 145.00 | 145.00 | 145.00 | 00:00:00 | | 2000-02-22 | 0 | 133.75 | 133.75 | 133.75 | 133.75 | 00:00:00 | | 2000-02-23 | 0 | 150.00 | 150.00 | 150.00 | 150.00 | 00:00:00 | | 2000-02-24 | 0 | 144.75 | 144.75 | 144.75 | 144.75 | 00:00:00 | | 2000-02-25 | 0 | 147.00 | 147.00 | 147.00 | 147.00 | 00:00:00 | | 2000-02-28 | 0 | 144.00 | 144.00 | 144.00 | 144.00 | 00:00:00 | | 2000-02-29 | 0 | 147.00 | 147.00 | 147.00 | 147.00 | 00:00:00 | | 2000-03-01 | 0 | 148.00 | 148.00 | 148.00 | 148.00 | 00:00:00 | | 2000-03-02 | 0 | 147.00 | 147.00 | 147.00 | 147.00 | 00:00:00 | | 2000-03-03 | 0 | 145.75 | 145.75 | 145.75 | 145.75 | 00:00:00 | | 2000-03-06 | 0 | 145.50 | 145.50 | 145.50 | 145.50 | 00:00:00 | | 2000-03-07 | 0 | 147.50 | 147.50 | 147.50 | 147.50 | 00:00:00 | | 2000-03-08 | 0 | 144.75 | 144.75 | 144.75 | 144.75 | 00:00:00 | | 2000-03-09 | 0 | 144.25 | 144.25 | 144.25 | 144.25 | 00:00:00 | | 2000-03-10 | 0 | 139.50 | 139.50 | 139.50 | 139.50 | 00:00:00 | | 2000-03-13 | 0 | 130.25 | 130.25 | 130.25 | 130.25 | 00:00:00 | | 2000-03-14 | 0 | 138.00 | 138.00 | 138.00 | 138.00 | 00:00:00 | | 2000-03-15 | 0 | 139.00 | 139.00 | 139.00 | 139.00 | 00:00:00 | | 2000-03-16 | 0 | 145.50 | 145.50 | 145.50 | 145.50 | 00:00:00 | | 2000-03-17 | 0 | 147.75 | 147.75 | 147.75 | 147.75 | 00:00:00 | | 2000-03-20 | 0 | 153.25 | 153.25 | 153.25 | 153.25 | 00:00:00 | | 2000-03-21 | 0 | 159.50 | 159.50 | 159.50 | 159.50 | 00:00:00 | | 2000-03-22 | 0 | 167.00 | 167.00 | 167.00 | 167.00 | 00:00:00 | | 2000-03-23 | 0 | 161.75 | 161.75 | 161.75 | 161.75 | 00:00:00 | | 2000-03-24 | 0 | 172.00 | 172.00 | 172.00 | 172.00 | 00:00:00 | | 2000-03-27 | 0 | 161.00 | 161.00 | 161.00 | 161.00 | 00:00:00 | | 2000-03-28 | 0 | 156.75 | 156.75 | 156.75 | 156.75 | 00:00:00 | | 2000-03-29 | 0 | 156.00 | 156.00 | 156.00 | 156.00 | 00:00:00 | | 2000-03-30 | 0 | 146.00 | 146.00 | 146.00 | 146.00 | 00:00:00 | | 2000-03-31 | 0 | 150.00 | 150.00 | 150.00 | 150.00 | 00:00:00 | | 2000-04-03 | 0 | 143.75 | 143.75 | 143.75 | 143.75 | 00:00:00 | | 2000-04-04 | 0 | 148.00 | 148.00 | 148.00 | 148.00 | 00:00:00 | | 2000-04-05 | 0 | 143.00 | 143.00 | 143.00 | 143.00 | 00:00:00 | | 2000-04-06 | 0 | 143.75 | 143.75 | 143.75 | 143.75 | 00:00:00 | | 2000-04-07 | 0 | 145.25 | 145.25 | 145.25 | 145.25 | 00:00:00 | | 2000-04-10 | 0 | 146.00 | 146.00 | 146.00 | 146.00 | 00:00:00 | | 2000-04-11 | 0 | 146.25 | 146.25 | 146.25 | 146.25 | 00:00:00 | | 2000-04-12 | 0 | 148.00 | 148.00 | 148.00 | 148.00 | 00:00:00 | | 2000-04-13 | 0 | 141.75 | 141.75 | 141.75 | 141.75 | 00:00:00 | | 2000-04-14 | 0 | 142.75 | 142.75 | 142.75 | 142.75 | 00:00:00 | | 2000-04-17 | 0 | 135.50 | 135.50 | 135.50 | 135.50 | 00:00:00 | | 2000-04-18 | 0 | 135.50 | 135.50 | 135.50 | 135.50 | 00:00:00 | | 2000-04-19 | 0 | 141.00 | 141.00 | 141.00 | 141.00 | 00:00:00 | | 2000-04-20 | 0 | 144.75 | 144.75 | 144.75 | 144.75 | 00:00:00 | | 2000-04-21 | 0 | 144.75 | 144.75 | 144.75 | 144.75 | 00:00:00 | | 2000-04-24 | 0 | 144.75 | 144.75 | 144.75 | 144.75 | 00:00:00 | | 2000-04-25 | 0 | 143.25 | 143.25 | 143.25 | 143.25 | 00:00:00 | | 2000-04-26 | 0 | 144.25 | 144.25 | 144.25 | 144.25 | 00:00:00 | | 2000-04-27 | 0 | 143.00 | 143.00 | 143.00 | 143.00 | 00:00:00 | | 2000-04-28 | 0 | 145.00 | 145.00 | 145.00 | 145.00 | 00:00:00 | | 2000-05-01 | 0 | 145.00 | 145.00 | 145.00 | 145.00 | 00:00:00 | | 2000-05-02 | 0 | 145.50 | 145.50 | 145.50 | 145.50 | 00:00:00 | | 2000-05-03 | 0 | 141.75 | 141.75 | 141.75 | 141.75 | 00:00:00 | | 2000-05-04 | 0 | 138.25 | 138.25 | 138.25 | 138.25 | 00:00:00 | | 2000-05-05 | 0 | 134.75 | 134.75 | 134.75 | 134.75 | 00:00:00 | | 2000-05-08 | 0 | 134.50 | 134.50 | 134.50 | 134.50 | 00:00:00 | | 2000-05-09 | 0 | 134.25 | 134.25 | 134.25 | 134.25 | 00:00:00 | | 2000-05-10 | 0 | 135.50 | 135.50 | 135.50 | 135.50 | 00:00:00 | | 2000-05-11 | 0 | 136.00 | 136.00 | 136.00 | 136.00 | 00:00:00 | | 2000-05-12 | 0 | 134.75 | 134.75 | 134.75 | 134.75 | 00:00:00 | | 2000-05-15 | 0 | 133.50 | 133.50 | 133.50 | 133.50 | 00:00:00 | | 2000-05-16 | 15,223,800 | 135.25 | 135.25 | 135.25 | 135.25 | 00:00:00 | | 2000-05-17 | 0 | 134.25 | 134.25 | 134.25 | 134.25 | 00:00:00 | | 2000-05-18 | 0 | 131.00 | 131.00 | 131.00 | 131.00 | 00:00:00 | | 2000-05-19 | 0 | 125.75 | 125.75 | 125.75 | 125.75 | 00:00:00 | | 2000-05-22 | 0 | 127.75 | 127.75 | 127.75 | 127.75 | 00:00:00 | | 2000-05-23 | 0 | 132.00 | 132.00 | 132.00 | 132.00 | 00:00:00 | | 2000-05-24 | 0 | 131.75 | 131.75 | 131.75 | 131.75 | 00:00:00 | | 2000-05-25 | 0 | 132.00 | 132.00 | 132.00 | 132.00 | 00:00:00 | | 2000-05-26 | 0 | 134.50 | 134.50 | 134.50 | 134.50 | 00:00:00 | | 2000-05-29 | 0 | 134.50 | 134.50 | 134.50 | 134.50 | 00:00:00 | | 2000-05-30 | 0 | 135.25 | 135.25 | 135.25 | 135.25 | 00:00:00 | | 2000-05-31 | 0 | 140.50 | 140.50 | 140.50 | 140.50 | 00:00:00 | | 2000-06-01 | 0 | 141.50 | 141.50 | 141.50 | 141.50 | 00:00:00 | | 2000-06-02 | 0 | 141.00 | 141.00 | 141.00 | 141.00 | 00:00:00 | | 2000-06-05 | 0 | 149.75 | 149.75 | 149.75 | 149.75 | 00:00:00 | | 2000-06-06 | 0 | 150.50 | 150.50 | 150.50 | 150.50 | 00:00:00 | | 2000-06-07 | 0 | 146.50 | 146.50 | 146.50 | 146.50 | 00:00:00 | | 2000-06-08 | 0 | 147.00 | 147.00 | 147.00 | 147.00 | 00:00:00 | | 2000-06-09 | 0 | 145.75 | 145.75 | 145.75 | 145.75 | 00:00:00 | | 2000-06-12 | 0 | 148.00 | 148.00 | 148.00 | 148.00 | 00:00:00 | | 2000-06-13 | 0 | 152.00 | 152.00 | 152.00 | 152.00 | 00:00:00 | | 2000-06-14 | 0 | 155.00 | 155.00 | 155.00 | 155.00 | 00:00:00 | | 2000-06-15 | 14,268,400 | 156.75 | 156.75 | 156.75 | 156.75 | 00:00:00 | | 2000-06-16 | 0 | 154.50 | 154.50 | 154.50 | 154.50 | 00:00:00 | | 2000-06-19 | 0 | 154.00 | 154.00 | 154.00 | 154.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
