|
 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 | | 2004-08-09 | 3,486,000 | 101.00 | 103.00 | 98.50 | 98.75 | 00:00:00 | | 2004-08-10 | 4,662,400 | 99.75 | 104.25 | 99.75 | 103.75 | 00:00:00 | | 2004-08-11 | 5,628,500 | 103.75 | 104.25 | 102.25 | 103.00 | 00:00:00 | | 2004-08-12 | 8,187,800 | 103.75 | 103.75 | 100.00 | 100.25 | 00:00:00 | | 2004-08-13 | 7,382,600 | 100.00 | 100.25 | 97.75 | 98.00 | 00:00:00 | | 2004-08-16 | 7,085,500 | 98.25 | 99.50 | 97.50 | 99.00 | 00:00:00 | | 2004-08-17 | 6,615,100 | 99.00 | 99.25 | 97.75 | 98.75 | 00:00:00 | | 2004-08-18 | 2,895,200 | 99.00 | 99.75 | 98.75 | 99.50 | 00:00:00 | | 2004-08-19 | 1,927,100 | 99.50 | 100.25 | 98.50 | 98.75 | 00:00:00 | | 2004-08-20 | 2,211,300 | 98.75 | 100.25 | 98.25 | 99.75 | 00:00:00 | | 2004-08-23 | 1,705,800 | 100.75 | 101.50 | 99.75 | 100.50 | 00:00:00 | | 2004-08-24 | 3,116,500 | 101.25 | 102.50 | 101.00 | 102.50 | 00:00:00 | | 2004-08-25 | 4,092,400 | 101.25 | 104.00 | 101.25 | 103.50 | 00:00:00 | | 2004-08-26 | 6,842,000 | 103.50 | 106.00 | 103.25 | 105.75 | 00:00:00 | | 2004-08-27 | 3,135,400 | 106.00 | 106.25 | 105.00 | 105.50 | 00:00:00 | | 2004-08-30 | 0 | 105.50 | 105.50 | 105.50 | 105.50 | 00:00:00 | | 2004-08-31 | 4,590,000 | 105.50 | 106.00 | 104.75 | 106.00 | 00:00:00 | | 2004-09-01 | 3,563,000 | 106.75 | 107.00 | 105.50 | 106.75 | 00:00:00 | | 2004-09-02 | 4,737,800 | 106.50 | 109.50 | 106.50 | 108.00 | 00:00:00 | | 2004-09-03 | 3,635,600 | 108.25 | 109.75 | 108.25 | 109.50 | 00:00:00 | | 2004-09-06 | 2,083,500 | 109.50 | 110.25 | 109.50 | 110.25 | 00:00:00 | | 2004-09-07 | 3,186,900 | 108.50 | 110.00 | 108.50 | 109.25 | 00:00:00 | | 2004-09-08 | 4,459,500 | 108.75 | 109.00 | 107.25 | 107.75 | 00:00:00 | | 2004-09-09 | 6,083,200 | 107.75 | 108.25 | 106.75 | 108.25 | 00:00:00 | | 2004-09-10 | 4,637,700 | 108.00 | 108.00 | 106.75 | 108.00 | 00:00:00 | | 2004-09-13 | 4,219,500 | 108.00 | 109.00 | 107.75 | 109.00 | 00:00:00 | | 2004-09-14 | 5,312,500 | 109.00 | 109.75 | 109.00 | 109.25 | 00:00:00 | | 2004-09-15 | 4,530,500 | 109.25 | 110.75 | 108.75 | 109.75 | 00:00:00 | | 2004-09-16 | 2,892,700 | 110.50 | 110.50 | 109.00 | 109.00 | 00:00:00 | | 2004-09-17 | 7,243,900 | 109.00 | 111.50 | 109.00 | 109.50 | 00:00:00 | | 2004-09-20 | 4,176,200 | 109.25 | 110.00 | 108.25 | 109.50 | 00:00:00 | | 2004-09-21 | 3,387,800 | 109.50 | 110.25 | 109.00 | 110.00 | 00:00:00 | | 2004-09-22 | 2,243,600 | 110.00 | 110.50 | 109.25 | 109.50 | 00:00:00 | | 2004-09-23 | 7,206,800 | 109.50 | 110.00 | 108.25 | 109.25 | 00:00:00 | | 2004-09-24 | 757,300 | 108.75 | 108.75 | 108.25 | 108.50 | 00:00:00 | | 2004-09-27 | 2,762,400 | 109.00 | 109.50 | 108.75 | 109.25 | 00:00:00 | | 2004-09-28 | 5,107,300 | 109.50 | 110.50 | 108.50 | 110.50 | 00:00:00 | | 2004-09-29 | 5,784,300 | 111.50 | 113.50 | 111.50 | 113.50 | 00:00:00 | | 2004-09-30 | 7,117,600 | 113.75 | 115.25 | 113.50 | 114.25 | 00:00:00 | | 2004-10-01 | 4,786,800 | 114.50 | 117.00 | 113.75 | 116.25 | 00:00:00 | | 2004-10-04 | 4,772,800 | 116.75 | 118.00 | 116.75 | 117.75 | 00:00:00 | | 2004-10-05 | 4,458,000 | 117.75 | 119.75 | 117.75 | 118.25 | 00:00:00 | | 2004-10-06 | 4,354,400 | 118.50 | 118.50 | 117.00 | 117.25 | 00:00:00 | | 2004-10-07 | 8,999,400 | 117.25 | 117.25 | 115.25 | 115.75 | 00:00:00 | | 2004-10-08 | 7,341,700 | 116.00 | 116.00 | 114.25 | 115.25 | 00:00:00 | | 2004-10-11 | 8,086,400 | 115.00 | 115.50 | 114.75 | 115.50 | 00:00:00 | | 2004-10-12 | 5,943,600 | 115.50 | 115.50 | 113.00 | 114.00 | 00:00:00 | | 2004-10-13 | 13,327,500 | 115.50 | 115.50 | 112.75 | 113.00 | 00:00:00 | | 2004-10-14 | 5,142,400 | 113.25 | 114.00 | 112.75 | 114.00 | 00:00:00 | | 2004-10-15 | 6,914,100 | 112.75 | 114.25 | 112.25 | 113.75 | 00:00:00 | | 2004-10-18 | 4,978,900 | 113.75 | 115.25 | 113.50 | 114.75 | 00:00:00 | | 2004-10-19 | 8,011,000 | 115.00 | 117.75 | 115.00 | 116.50 | 00:00:00 | | 2004-10-20 | 3,192,100 | 115.00 | 115.00 | 111.75 | 112.25 | 00:00:00 | | 2004-10-21 | 4,659,000 | 112.75 | 113.75 | 111.75 | 113.75 | 00:00:00 | | 2004-10-22 | 2,608,300 | 113.50 | 114.50 | 113.50 | 114.25 | 00:00:00 | | 2004-10-25 | 4,994,800 | 114.25 | 114.50 | 112.50 | 114.00 | 00:00:00 | | 2004-10-26 | 4,750,100 | 114.25 | 115.25 | 113.50 | 115.00 | 00:00:00 | | 2004-10-27 | 3,296,000 | 115.25 | 116.75 | 115.25 | 115.75 | 00:00:00 | | 2004-10-28 | 3,973,500 | 116.25 | 116.50 | 115.50 | 116.00 | 00:00:00 | | 2004-10-29 | 3,776,900 | 115.75 | 116.25 | 115.00 | 115.25 | 00:00:00 | | 2004-11-01 | 2,864,100 | 115.00 | 117.00 | 115.00 | 116.75 | 00:00:00 | | 2004-11-02 | 3,447,300 | 117.00 | 118.00 | 116.50 | 118.00 | 00:00:00 | | 2004-11-03 | 4,310,100 | 118.75 | 119.50 | 118.25 | 119.25 | 00:00:00 | | 2004-11-04 | 2,760,100 | 118.50 | 119.25 | 118.25 | 119.25 | 00:00:00 | | 2004-11-05 | 4,110,700 | 119.00 | 120.00 | 118.50 | 118.75 | 00:00:00 | | 2004-11-08 | 4,802,300 | 118.75 | 119.75 | 118.25 | 119.50 | 00:00:00 | | 2004-11-09 | 3,807,000 | 119.50 | 120.25 | 119.25 | 120.00 | 00:00:00 | | 2004-11-10 | 3,907,200 | 120.00 | 121.00 | 119.25 | 120.50 | 00:00:00 | | 2004-11-11 | 5,698,000 | 120.50 | 123.75 | 120.50 | 123.00 | 00:00:00 | | 2004-11-12 | 3,005,800 | 122.25 | 123.50 | 121.75 | 123.50 | 00:00:00 | | 2004-11-15 | 2,748,200 | 124.50 | 124.50 | 121.75 | 123.25 | 00:00:00 | | 2004-11-16 | 7,137,300 | 122.50 | 123.00 | 121.00 | 121.25 | 00:00:00 | | 2004-11-17 | 9,054,100 | 123.00 | 124.00 | 122.00 | 124.00 | 00:00:00 | | 2004-11-18 | 10,404,800 | 123.00 | 126.75 | 121.75 | 125.25 | 00:00:00 | | 2004-11-19 | 8,921,600 | 125.50 | 127.50 | 125.25 | 126.00 | 00:00:00 | | 2004-11-22 | 5,690,600 | 125.00 | 126.75 | 125.00 | 126.75 | 00:00:00 | | 2004-11-23 | 7,287,500 | 125.75 | 126.75 | 125.75 | 126.75 | 00:00:00 | | 2004-11-24 | 7,379,900 | 126.75 | 127.00 | 125.75 | 126.25 | 00:00:00 | | 2004-11-25 | 5,636,200 | 125.75 | 127.00 | 125.75 | 126.75 | 00:00:00 | | 2004-11-26 | 3,648,900 | 126.50 | 129.00 | 126.50 | 128.50 | 00:00:00 | | 2004-11-29 | 9,434,200 | 129.00 | 131.50 | 129.00 | 130.25 | 00:00:00 | | 2004-11-30 | 10,644,400 | 131.25 | 131.25 | 129.00 | 131.25 | 00:00:00 | | 2004-12-01 | 9,355,600 | 130.50 | 131.75 | 130.00 | 131.50 | 00:00:00 | | 2004-12-02 | 18,262,700 | 132.75 | 135.50 | 131.25 | 135.50 | 00:00:00 | | 2004-12-03 | 15,566,500 | 135.25 | 136.00 | 133.50 | 134.00 | 00:00:00 | | 2004-12-06 | 6,515,500 | 134.00 | 134.75 | 132.50 | 133.00 | 00:00:00 | | 2004-12-07 | 7,494,200 | 132.25 | 133.00 | 131.75 | 132.00 | 00:00:00 | | 2004-12-08 | 8,091,600 | 131.50 | 131.50 | 130.25 | 130.50 | 00:00:00 | | 2004-12-09 | 5,976,300 | 130.25 | 130.50 | 129.25 | 129.50 | 00:00:00 | | 2004-12-10 | 7,781,700 | 130.50 | 130.50 | 128.50 | 129.00 | 00:00:00 | | 2004-12-13 | 4,473,500 | 129.50 | 131.25 | 129.25 | 131.25 | 00:00:00 | | 2004-12-14 | 6,081,700 | 132.00 | 132.50 | 130.75 | 132.00 | 00:00:00 | | 2004-12-15 | 4,549,200 | 132.25 | 133.00 | 131.75 | 132.75 | 00:00:00 | | 2004-12-16 | 5,953,300 | 133.25 | 133.50 | 131.50 | 132.50 | 00:00:00 | | 2004-12-17 | 7,936,200 | 132.75 | 133.00 | 131.75 | 131.75 | 00:00:00 | | 2004-12-20 | 4,237,800 | 132.00 | 132.25 | 130.75 | 131.50 | 00:00:00 | | 2004-12-21 | 4,799,000 | 132.25 | 132.75 | 130.00 | 130.00 | 00:00:00 | | 2004-12-22 | 4,194,500 | 131.50 | 133.75 | 131.50 | 133.25 | 00:00:00 | | 2004-12-23 | 3,473,300 | 133.00 | 134.50 | 132.75 | 134.00 | 00:00:00 | | 2004-12-24 | 687,900 | 133.50 | 133.50 | 132.50 | 132.50 | 00:00:00 | | 2004-12-27 | 0 | 132.50 | 132.50 | 132.50 | 132.50 | 00:00:00 | | 2004-12-28 | 0 | 132.50 | 132.50 | 132.50 | 132.50 | 00:00:00 | | 2004-12-29 | 2,289,800 | 133.75 | 133.75 | 132.00 | 133.00 | 00:00:00 | | 2004-12-30 | 2,571,400 | 132.75 | 133.50 | 132.00 | 133.00 | 00:00:00 | | 2004-12-31 | 201,700 | 133.50 | 133.50 | 132.00 | 132.50 | 00:00:00 | | 2005-01-03 | 0 | 132.50 | 132.50 | 132.50 | 132.50 | 00:00:00 | | 2005-01-04 | 5,927,800 | 133.50 | 134.25 | 132.50 | 132.75 | 00:00:00 | | 2005-01-05 | 7,695,000 | 132.25 | 132.25 | 129.75 | 131.00 | 00:00:00 | | 2005-01-06 | 7,890,600 | 131.00 | 131.25 | 129.75 | 130.00 | 00:00:00 | | 2005-01-07 | 7,705,500 | 129.75 | 130.25 | 129.50 | 130.00 | 00:00:00 | | 2005-01-10 | 2,560,400 | 129.75 | 130.75 | 128.75 | 130.00 | 00:00:00 | | 2005-01-11 | 3,649,200 | 130.00 | 130.00 | 127.25 | 128.25 | 00:00:00 | | 2005-01-12 | 5,308,100 | 127.75 | 129.50 | 127.50 | 128.25 | 00:00:00 | | 2005-01-13 | 4,985,200 | 128.00 | 130.00 | 128.00 | 128.75 | 00:00:00 | | 2005-01-14 | 2,604,400 | 128.75 | 129.50 | 128.00 | 129.25 | 00:00:00 | | 2005-01-17 | 3,239,800 | 129.00 | 129.00 | 127.75 | 128.25 | 00:00:00 | | 2005-01-18 | 3,993,600 | 127.25 | 127.75 | 126.00 | 127.50 | 00:00:00 | | 2005-01-19 | 5,337,900 | 127.00 | 129.50 | 127.00 | 129.00 | 00:00:00 | | 2005-01-20 | 4,039,700 | 127.50 | 127.75 | 125.75 | 126.25 | 00:00:00 | | 2005-01-21 | 4,671,600 | 126.00 | 128.75 | 124.75 | 127.50 | 00:00:00 | | 2005-01-24 | 3,146,900 | 127.00 | 127.75 | 126.75 | 127.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
