|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 8,308,800 | 91.75 | 94.50 | 90.25 | 94.50 | 00:00:00 | | 2004-02-24 | 5,505,200 | 93.50 | 93.50 | 91.75 | 92.25 | 00:00:00 | | 2004-02-25 | 5,540,700 | 92.50 | 93.25 | 92.00 | 92.50 | 00:00:00 | | 2004-02-26 | 6,200,800 | 92.00 | 94.25 | 92.00 | 93.75 | 00:00:00 | | 2004-02-27 | 14,957,900 | 94.00 | 95.75 | 94.00 | 95.00 | 00:00:00 | | 2004-03-01 | 14,195,000 | 95.50 | 96.50 | 94.75 | 95.25 | 00:00:00 | | 2004-03-02 | 6,824,600 | 96.50 | 96.75 | 95.50 | 96.25 | 00:00:00 | | 2004-03-03 | 6,886,100 | 96.00 | 96.00 | 93.50 | 95.00 | 00:00:00 | | 2004-03-04 | 4,131,100 | 95.50 | 97.00 | 95.50 | 96.75 | 00:00:00 | | 2004-03-05 | 6,236,100 | 96.50 | 97.75 | 96.50 | 97.50 | 00:00:00 | | 2004-03-08 | 4,214,500 | 99.50 | 99.50 | 96.50 | 97.25 | 00:00:00 | | 2004-03-09 | 6,986,100 | 97.00 | 98.50 | 97.00 | 98.50 | 00:00:00 | | 2004-03-10 | 8,613,200 | 98.25 | 98.50 | 97.50 | 98.25 | 00:00:00 | | 2004-03-11 | 10,629,700 | 98.00 | 98.00 | 92.75 | 92.75 | 00:00:00 | | 2004-03-12 | 9,592,000 | 93.50 | 95.25 | 93.25 | 94.75 | 00:00:00 | | 2004-03-15 | 4,827,900 | 95.00 | 95.50 | 94.00 | 94.50 | 00:00:00 | | 2004-03-16 | 3,752,200 | 94.75 | 94.75 | 93.75 | 94.25 | 00:00:00 | | 2004-03-17 | 4,991,600 | 94.25 | 95.00 | 93.75 | 94.75 | 00:00:00 | | 2004-03-18 | 6,765,400 | 94.75 | 97.25 | 94.25 | 96.25 | 00:00:00 | | 2004-03-19 | 9,027,600 | 96.25 | 97.00 | 95.25 | 96.00 | 00:00:00 | | 2004-03-22 | 3,257,000 | 96.25 | 96.25 | 93.50 | 94.75 | 00:00:00 | | 2004-03-23 | 5,912,900 | 95.25 | 97.50 | 95.25 | 97.25 | 00:00:00 | | 2004-03-24 | 7,062,800 | 97.00 | 97.50 | 96.25 | 96.75 | 00:00:00 | | 2004-03-25 | 10,850,800 | 97.00 | 99.00 | 96.75 | 98.50 | 00:00:00 | | 2004-03-26 | 6,626,500 | 98.75 | 99.50 | 98.25 | 98.75 | 00:00:00 | | 2004-03-29 | 6,966,800 | 99.25 | 99.75 | 98.75 | 99.75 | 00:00:00 | | 2004-03-30 | 8,499,500 | 99.75 | 101.75 | 99.75 | 101.25 | 00:00:00 | | 2004-03-31 | 5,005,200 | 101.00 | 101.50 | 100.00 | 101.00 | 00:00:00 | | 2004-04-01 | 9,303,800 | 101.50 | 101.50 | 99.25 | 100.00 | 00:00:00 | | 2004-04-02 | 7,740,800 | 101.00 | 101.50 | 99.50 | 101.25 | 00:00:00 | | 2004-04-05 | 5,649,600 | 102.00 | 103.50 | 101.50 | 103.00 | 00:00:00 | | 2004-04-06 | 8,535,700 | 102.00 | 104.50 | 102.00 | 103.75 | 00:00:00 | | 2004-04-07 | 13,206,100 | 103.25 | 105.00 | 102.75 | 103.00 | 00:00:00 | | 2004-04-08 | 6,464,700 | 103.25 | 104.75 | 102.75 | 104.50 | 00:00:00 | | 2004-04-09 | 0 | 104.50 | 104.50 | 104.50 | 104.50 | 00:00:00 | | 2004-04-12 | 0 | 104.50 | 104.50 | 104.50 | 104.50 | 00:00:00 | | 2004-04-13 | 4,384,900 | 104.00 | 105.50 | 104.00 | 104.50 | 00:00:00 | | 2004-04-14 | 7,954,900 | 104.75 | 105.75 | 102.50 | 102.75 | 00:00:00 | | 2004-04-15 | 10,816,000 | 103.50 | 105.50 | 103.25 | 105.25 | 00:00:00 | | 2004-04-16 | 8,740,100 | 105.50 | 107.00 | 105.00 | 105.75 | 00:00:00 | | 2004-04-19 | 4,652,300 | 105.00 | 106.50 | 104.50 | 106.25 | 00:00:00 | | 2004-04-20 | 12,092,000 | 106.25 | 106.25 | 104.75 | 104.75 | 00:00:00 | | 2004-04-21 | 11,231,500 | 102.00 | 102.50 | 100.25 | 101.25 | 00:00:00 | | 2004-04-22 | 7,955,900 | 101.25 | 101.50 | 100.00 | 100.75 | 00:00:00 | | 2004-04-23 | 8,534,900 | 101.00 | 101.25 | 99.50 | 99.50 | 00:00:00 | | 2004-04-26 | 3,869,400 | 100.00 | 101.50 | 100.00 | 101.00 | 00:00:00 | | 2004-04-27 | 2,473,200 | 101.50 | 101.50 | 100.00 | 100.25 | 00:00:00 | | 2004-04-28 | 2,887,100 | 100.75 | 101.00 | 99.25 | 99.50 | 00:00:00 | | 2004-04-29 | 6,530,600 | 99.50 | 99.75 | 97.75 | 98.25 | 00:00:00 | | 2004-04-30 | 10,602,000 | 98.00 | 98.75 | 96.50 | 96.75 | 00:00:00 | | 2004-05-03 | 0 | 96.75 | 96.75 | 96.75 | 96.75 | 00:00:00 | | 2004-05-04 | 11,365,800 | 95.50 | 97.50 | 95.25 | 96.00 | 00:00:00 | | 2004-05-05 | 8,020,800 | 96.00 | 97.50 | 96.00 | 97.25 | 00:00:00 | | 2004-05-06 | 5,489,600 | 97.25 | 99.00 | 95.25 | 96.25 | 00:00:00 | | 2004-05-07 | 8,526,800 | 96.00 | 96.75 | 95.00 | 95.25 | 00:00:00 | | 2004-05-10 | 6,298,200 | 95.00 | 95.00 | 92.50 | 93.00 | 00:00:00 | | 2004-05-11 | 3,912,800 | 93.00 | 95.25 | 93.00 | 95.25 | 00:00:00 | | 2004-05-12 | 5,893,100 | 95.00 | 96.00 | 92.50 | 93.25 | 00:00:00 | | 2004-05-13 | 8,046,200 | 92.75 | 96.50 | 92.75 | 95.75 | 00:00:00 | | 2004-05-14 | 4,978,000 | 95.00 | 95.50 | 93.25 | 94.50 | 00:00:00 | | 2004-05-17 | 6,162,600 | 92.50 | 94.75 | 92.00 | 93.25 | 00:00:00 | | 2004-05-18 | 4,662,800 | 93.00 | 94.00 | 92.25 | 92.25 | 00:00:00 | | 2004-05-19 | 8,547,300 | 92.50 | 93.75 | 91.75 | 93.00 | 00:00:00 | | 2004-05-20 | 6,877,900 | 93.25 | 93.50 | 92.00 | 92.75 | 00:00:00 | | 2004-05-21 | 4,860,300 | 93.75 | 94.00 | 91.25 | 91.75 | 00:00:00 | | 2004-05-24 | 4,985,400 | 91.50 | 93.50 | 91.50 | 92.25 | 00:00:00 | | 2004-05-25 | 4,414,200 | 91.50 | 92.50 | 91.25 | 92.00 | 00:00:00 | | 2004-05-26 | 5,506,400 | 92.25 | 94.00 | 92.25 | 94.00 | 00:00:00 | | 2004-05-27 | 5,235,300 | 94.00 | 95.50 | 94.00 | 95.00 | 00:00:00 | | 2004-05-28 | 5,747,900 | 94.50 | 95.75 | 93.75 | 94.50 | 00:00:00 | | 2004-05-31 | 0 | 94.50 | 94.50 | 94.50 | 94.50 | 00:00:00 | | 2004-06-01 | 5,928,000 | 95.00 | 95.75 | 94.75 | 95.50 | 00:00:00 | | 2004-06-02 | 6,588,800 | 95.75 | 97.00 | 95.00 | 95.00 | 00:00:00 | | 2004-06-03 | 2,162,300 | 95.75 | 95.75 | 94.50 | 95.25 | 00:00:00 | | 2004-06-04 | 2,999,100 | 94.75 | 96.75 | 94.50 | 96.50 | 00:00:00 | | 2004-06-07 | 1,797,300 | 97.00 | 98.00 | 96.50 | 97.25 | 00:00:00 | | 2004-06-08 | 4,182,500 | 97.00 | 98.50 | 97.00 | 98.25 | 00:00:00 | | 2004-06-09 | 5,323,500 | 98.50 | 98.75 | 97.00 | 98.00 | 00:00:00 | | 2004-06-10 | 1,647,700 | 98.00 | 98.50 | 97.50 | 98.50 | 00:00:00 | | 2004-06-11 | 2,453,900 | 97.50 | 99.50 | 97.50 | 99.00 | 00:00:00 | | 2004-06-14 | 2,312,200 | 98.75 | 98.75 | 97.75 | 98.00 | 00:00:00 | | 2004-06-15 | 1,771,700 | 98.25 | 99.00 | 97.50 | 98.25 | 00:00:00 | | 2004-06-16 | 2,857,400 | 98.50 | 99.75 | 98.25 | 99.00 | 00:00:00 | | 2004-06-17 | 3,431,400 | 98.50 | 100.00 | 98.50 | 99.75 | 00:00:00 | | 2004-06-18 | 2,978,100 | 100.00 | 100.00 | 98.75 | 99.00 | 00:00:00 | | 2004-06-21 | 4,200,800 | 98.75 | 101.25 | 98.75 | 101.25 | 00:00:00 | | 2004-06-22 | 5,382,000 | 100.25 | 102.00 | 100.25 | 101.75 | 00:00:00 | | 2004-06-23 | 6,162,100 | 100.50 | 103.00 | 100.50 | 102.25 | 00:00:00 | | 2004-06-24 | 8,596,500 | 102.50 | 102.75 | 101.25 | 101.50 | 00:00:00 | | 2004-06-25 | 3,278,200 | 101.75 | 103.00 | 101.75 | 102.25 | 00:00:00 | | 2004-06-28 | 4,460,700 | 102.25 | 103.50 | 102.75 | 103.25 | 00:00:00 | | 2004-06-29 | 4,205,600 | 103.75 | 104.75 | 103.00 | 104.50 | 00:00:00 | | 2004-06-30 | 8,347,300 | 104.25 | 105.50 | 104.25 | 104.75 | 00:00:00 | | 2004-07-01 | 6,814,300 | 104.75 | 105.25 | 102.50 | 102.50 | 00:00:00 | | 2004-07-02 | 5,393,400 | 103.00 | 103.50 | 102.75 | 103.25 | 00:00:00 | | 2004-07-05 | 3,052,200 | 103.75 | 103.75 | 101.00 | 101.75 | 00:00:00 | | 2004-07-06 | 5,322,200 | 101.75 | 102.50 | 101.25 | 102.00 | 00:00:00 | | 2004-07-07 | 4,875,600 | 102.00 | 103.00 | 101.00 | 102.25 | 00:00:00 | | 2004-07-08 | 2,824,800 | 102.25 | 102.50 | 101.25 | 101.50 | 00:00:00 | | 2004-07-09 | 3,368,400 | 101.00 | 101.50 | 100.50 | 101.25 | 00:00:00 | | 2004-07-12 | 4,356,900 | 100.75 | 102.00 | 100.00 | 100.25 | 00:00:00 | | 2004-07-13 | 4,115,300 | 100.75 | 102.75 | 100.25 | 102.00 | 00:00:00 | | 2004-07-14 | 4,648,300 | 101.50 | 101.75 | 100.50 | 101.75 | 00:00:00 | | 2004-07-15 | 2,064,500 | 101.00 | 101.25 | 100.25 | 100.25 | 00:00:00 | | 2004-07-16 | 3,619,700 | 100.75 | 100.75 | 99.50 | 100.25 | 00:00:00 | | 2004-07-19 | 1,814,400 | 100.50 | 100.50 | 99.25 | 99.75 | 00:00:00 | | 2004-07-20 | 1,791,600 | 99.25 | 100.25 | 98.25 | 100.25 | 00:00:00 | | 2004-07-21 | 2,846,400 | 101.00 | 102.50 | 100.00 | 102.25 | 00:00:00 | | 2004-07-22 | 5,787,100 | 101.75 | 103.00 | 101.50 | 101.75 | 00:00:00 | | 2004-07-23 | 2,603,000 | 101.75 | 102.25 | 101.00 | 101.00 | 00:00:00 | | 2004-07-26 | 1,805,100 | 101.50 | 102.25 | 100.25 | 100.50 | 00:00:00 | | 2004-07-27 | 2,947,300 | 101.00 | 102.75 | 100.75 | 102.25 | 00:00:00 | | 2004-07-28 | 10,395,300 | 103.00 | 105.25 | 103.00 | 105.25 | 00:00:00 | | 2004-07-29 | 4,542,600 | 105.25 | 106.25 | 104.75 | 105.75 | 00:00:00 | | 2004-07-30 | 5,812,800 | 105.50 | 105.75 | 103.75 | 104.50 | 00:00:00 | | 2004-08-02 | 2,562,700 | 104.75 | 104.75 | 103.75 | 104.50 | 00:00:00 | | 2004-08-03 | 2,519,300 | 104.25 | 105.25 | 104.00 | 104.25 | 00:00:00 | | 2004-08-04 | 3,266,300 | 104.00 | 105.50 | 103.75 | 104.75 | 00:00:00 | | 2004-08-05 | 2,087,700 | 105.00 | 105.25 | 104.50 | 105.00 | 00:00:00 | | 2004-08-06 | 6,419,800 | 104.25 | 104.25 | 101.25 | 102.25 | 00:00:00 | | 2004-08-09 | 3,486,000 | 101.00 | 103.00 | 98.50 | 98.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
