|
 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 | | 2005-01-24 | 3,146,900 | 127.00 | 127.75 | 126.75 | 127.25 | 00:00:00 | | 2005-01-25 | 4,402,500 | 127.50 | 127.75 | 126.25 | 126.75 | 00:00:00 | | 2005-01-26 | 9,777,400 | 126.25 | 126.25 | 124.00 | 124.75 | 00:00:00 | | 2005-01-27 | 4,791,700 | 124.75 | 126.00 | 124.25 | 124.75 | 00:00:00 | | 2005-01-28 | 4,899,900 | 124.50 | 125.75 | 124.00 | 124.50 | 00:00:00 | | 2005-01-31 | 7,990,400 | 124.75 | 127.50 | 124.50 | 126.25 | 00:00:00 | | 2005-02-01 | 6,778,900 | 126.25 | 128.50 | 126.00 | 128.50 | 00:00:00 | | 2005-02-02 | 7,125,200 | 128.50 | 129.75 | 126.50 | 126.75 | 00:00:00 | | 2005-02-03 | 7,336,000 | 127.00 | 128.00 | 125.00 | 127.25 | 00:00:00 | | 2005-02-04 | 6,157,100 | 128.25 | 129.00 | 127.50 | 128.50 | 00:00:00 | | 2005-02-07 | 7,786,600 | 129.75 | 131.00 | 129.50 | 130.50 | 00:00:00 | | 2005-02-08 | 8,427,000 | 130.25 | 133.75 | 130.00 | 133.50 | 00:00:00 | | 2005-02-09 | 10,305,100 | 132.75 | 134.75 | 132.75 | 133.75 | 00:00:00 | | 2005-02-10 | 7,808,000 | 133.50 | 135.00 | 133.25 | 134.25 | 00:00:00 | | 2005-02-11 | 3,456,800 | 134.00 | 135.25 | 133.75 | 135.25 | 00:00:00 | | 2005-02-14 | 4,133,800 | 134.75 | 135.25 | 134.00 | 134.75 | 00:00:00 | | 2005-02-15 | 3,944,200 | 135.00 | 135.75 | 134.25 | 135.75 | 00:00:00 | | 2005-02-16 | 8,354,800 | 135.75 | 136.75 | 135.25 | 136.50 | 00:00:00 | | 2005-02-17 | 12,684,200 | 136.75 | 140.25 | 136.00 | 138.50 | 00:00:00 | | 2005-02-18 | 5,163,200 | 138.50 | 139.50 | 137.75 | 138.00 | 00:00:00 | | 2005-02-21 | 3,690,500 | 138.00 | 138.00 | 136.25 | 137.25 | 00:00:00 | | 2005-02-22 | 4,162,500 | 137.25 | 137.75 | 135.50 | 137.00 | 00:00:00 | | 2005-02-23 | 3,059,800 | 137.00 | 137.00 | 135.00 | 136.50 | 00:00:00 | | 2005-02-24 | 2,851,700 | 137.50 | 138.25 | 136.50 | 137.75 | 00:00:00 | | 2005-02-25 | 11,818,500 | 138.50 | 140.75 | 138.25 | 140.25 | 00:00:00 | | 2005-02-28 | 11,149,700 | 140.50 | 142.50 | 140.25 | 141.75 | 00:00:00 | | 2005-03-01 | 6,944,200 | 142.00 | 142.75 | 141.50 | 142.25 | 00:00:00 | | 2005-03-02 | 5,086,600 | 142.50 | 142.50 | 140.00 | 141.00 | 00:00:00 | | 2005-03-03 | 6,997,500 | 141.00 | 141.00 | 139.50 | 139.50 | 00:00:00 | | 2005-03-04 | 5,820,500 | 139.75 | 140.25 | 139.00 | 140.00 | 00:00:00 | | 2005-03-07 | 2,066,700 | 139.75 | 140.75 | 139.75 | 140.25 | 00:00:00 | | 2005-03-08 | 6,074,000 | 140.50 | 140.75 | 139.50 | 140.50 | 00:00:00 | | 2005-03-09 | 5,258,700 | 141.00 | 141.00 | 137.50 | 138.75 | 00:00:00 | | 2005-03-10 | 4,533,100 | 138.00 | 139.00 | 137.50 | 138.50 | 00:00:00 | | 2005-03-11 | 5,022,800 | 138.50 | 141.50 | 138.50 | 141.00 | 00:00:00 | | 2005-03-14 | 3,210,000 | 141.00 | 141.00 | 138.50 | 138.75 | 00:00:00 | | 2005-03-15 | 6,482,300 | 139.25 | 139.25 | 137.75 | 138.75 | 00:00:00 | | 2005-03-16 | 4,705,100 | 138.25 | 138.75 | 136.25 | 137.00 | 00:00:00 | | 2005-03-17 | 9,003,000 | 136.50 | 137.50 | 135.75 | 137.00 | 00:00:00 | | 2005-03-18 | 7,749,000 | 137.50 | 137.50 | 135.50 | 136.25 | 00:00:00 | | 2005-03-21 | 3,238,000 | 136.75 | 136.75 | 136.00 | 136.50 | 00:00:00 | | 2005-03-22 | 6,382,600 | 136.50 | 136.50 | 135.25 | 135.75 | 00:00:00 | | 2005-03-23 | 11,184,100 | 135.50 | 136.75 | 134.00 | 136.00 | 00:00:00 | | 2005-03-24 | 7,989,100 | 136.00 | 136.00 | 134.00 | 135.75 | 00:00:00 | | 2005-03-25 | 0 | 135.75 | 135.75 | 135.75 | 135.75 | 00:00:00 | | 2005-03-28 | 0 | 135.75 | 135.75 | 135.75 | 135.75 | 00:00:00 | | 2005-03-29 | 7,844,800 | 135.00 | 135.00 | 132.25 | 133.25 | 00:00:00 | | 2005-03-30 | 7,429,900 | 133.25 | 134.50 | 132.75 | 133.25 | 00:00:00 | | 2005-03-31 | 6,303,900 | 134.25 | 136.00 | 134.00 | 134.50 | 00:00:00 | | 2005-04-01 | 7,276,300 | 135.00 | 136.00 | 134.25 | 135.00 | 00:00:00 | | 2005-04-04 | 10,251,400 | 134.00 | 135.00 | 130.50 | 131.25 | 00:00:00 | | 2005-04-05 | 11,242,800 | 132.50 | 132.50 | 130.50 | 130.75 | 00:00:00 | | 2005-04-06 | 6,172,100 | 131.50 | 132.00 | 130.50 | 131.00 | 00:00:00 | | 2005-04-07 | 7,857,800 | 131.00 | 132.25 | 131.00 | 132.00 | 00:00:00 | | 2005-04-08 | 7,511,900 | 132.00 | 133.00 | 131.75 | 132.75 | 00:00:00 | | 2005-04-11 | 2,450,400 | 132.75 | 133.75 | 132.25 | 132.75 | 00:00:00 | | 2005-04-12 | 4,960,100 | 132.75 | 133.00 | 132.00 | 132.00 | 00:00:00 | | 2005-04-13 | 10,650,800 | 132.75 | 133.75 | 132.25 | 133.00 | 00:00:00 | | 2005-04-14 | 7,419,400 | 133.00 | 133.00 | 130.75 | 131.50 | 00:00:00 | | 2005-04-15 | 5,350,900 | 130.00 | 130.00 | 129.25 | 129.50 | 00:00:00 | | 2005-04-18 | 10,034,300 | 126.50 | 128.25 | 124.25 | 126.25 | 00:00:00 | | 2005-04-19 | 9,307,200 | 126.00 | 130.00 | 126.00 | 128.00 | 00:00:00 | | 2005-04-20 | 6,289,500 | 126.50 | 126.50 | 123.00 | 124.75 | 00:00:00 | | 2005-04-21 | 4,565,600 | 124.50 | 125.25 | 122.25 | 122.75 | 00:00:00 | | 2005-04-22 | 3,775,700 | 123.50 | 125.75 | 123.50 | 125.25 | 00:00:00 | | 2005-04-25 | 6,245,700 | 125.75 | 126.50 | 123.50 | 126.50 | 00:00:00 | | 2005-04-26 | 4,455,900 | 126.00 | 126.25 | 124.25 | 125.25 | 00:00:00 | | 2005-04-27 | 9,970,900 | 125.25 | 126.50 | 123.75 | 125.00 | 00:00:00 | | 2005-04-28 | 11,190,500 | 125.00 | 126.75 | 123.00 | 124.25 | 00:00:00 | | 2005-04-29 | 15,214,200 | 123.50 | 126.25 | 123.25 | 125.75 | 00:00:00 | | 2005-05-02 | 0 | 125.75 | 125.75 | 125.75 | 125.75 | 00:00:00 | | 2005-05-03 | 6,503,400 | 126.00 | 128.25 | 126.00 | 127.25 | 00:00:00 | | 2005-05-04 | 6,662,300 | 127.25 | 128.00 | 125.50 | 126.50 | 00:00:00 | | 2005-05-05 | 2,711,700 | 127.50 | 128.75 | 127.25 | 128.00 | 00:00:00 | | 2005-05-06 | 5,266,000 | 128.00 | 129.00 | 127.50 | 128.25 | 00:00:00 | | 2005-05-09 | 7,772,000 | 128.25 | 130.00 | 128.00 | 130.00 | 00:00:00 | | 2005-05-10 | 8,898,400 | 129.75 | 133.00 | 128.50 | 129.00 | 00:00:00 | | 2005-05-11 | 4,414,600 | 129.25 | 131.25 | 127.75 | 128.25 | 00:00:00 | | 2005-05-12 | 3,618,600 | 128.50 | 129.75 | 128.25 | 129.25 | 00:00:00 | | 2005-05-13 | 29,400,500 | 126.75 | 126.75 | 118.50 | 122.75 | 00:00:00 | | 2005-05-16 | 7,120,500 | 123.00 | 124.25 | 122.75 | 123.50 | 00:00:00 | | 2005-05-17 | 5,898,500 | 123.25 | 123.50 | 121.75 | 122.00 | 00:00:00 | | 2005-05-18 | 17,045,400 | 122.75 | 122.75 | 120.25 | 121.00 | 00:00:00 | | 2005-05-19 | 18,111,800 | 121.50 | 121.75 | 120.25 | 120.75 | 00:00:00 | | 2005-05-20 | 11,046,800 | 121.50 | 121.50 | 118.00 | 118.00 | 00:00:00 | | 2005-05-23 | 9,865,000 | 118.50 | 119.00 | 117.25 | 118.75 | 00:00:00 | | 2005-05-24 | 11,998,200 | 119.00 | 119.25 | 116.75 | 117.00 | 00:00:00 | | 2005-05-25 | 11,431,800 | 117.50 | 119.75 | 117.00 | 119.00 | 00:00:00 | | 2005-05-26 | 10,183,800 | 119.50 | 120.50 | 119.00 | 120.00 | 00:00:00 | | 2005-05-27 | 5,780,700 | 120.25 | 120.50 | 119.00 | 120.00 | 00:00:00 | | 2005-05-30 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2005-05-31 | 16,384,800 | 119.00 | 119.50 | 117.50 | 118.00 | 00:00:00 | | 2005-06-01 | 13,530,800 | 118.25 | 118.25 | 114.00 | 116.00 | 00:00:00 | | 2005-06-02 | 13,159,900 | 116.25 | 116.25 | 114.50 | 115.75 | 00:00:00 | | 2005-06-03 | 0 | 115.75 | 115.75 | 115.75 | 115.75 | 00:00:00 | | 2005-06-06 | 3,010,100 | 115.75 | 116.00 | 114.75 | 115.00 | 00:00:00 | | 2005-06-07 | 10,442,000 | 116.00 | 117.50 | 115.50 | 116.75 | 00:00:00 | | 2005-06-08 | 12,024,300 | 115.75 | 118.00 | 115.25 | 117.50 | 00:00:00 | | 2005-06-09 | 9,426,900 | 118.00 | 118.00 | 115.50 | 116.50 | 00:00:00 | | 2005-06-10 | 5,004,200 | 117.50 | 118.25 | 116.75 | 117.00 | 00:00:00 | | 2005-06-13 | 8,677,000 | 117.50 | 119.25 | 117.25 | 117.75 | 00:00:00 | | 2005-06-14 | 6,323,000 | 117.50 | 117.75 | 116.25 | 116.50 | 00:00:00 | | 2005-06-15 | 6,340,800 | 117.00 | 117.00 | 115.00 | 115.25 | 00:00:00 | | 2005-06-16 | 5,392,000 | 115.50 | 116.75 | 115.00 | 116.25 | 00:00:00 | | 2005-06-17 | 11,413,300 | 116.50 | 120.25 | 116.50 | 117.25 | 00:00:00 | | 2005-06-20 | 4,173,700 | 116.75 | 117.75 | 116.00 | 117.50 | 00:00:00 | | 2005-06-21 | 12,146,800 | 117.50 | 118.00 | 116.50 | 117.00 | 00:00:00 | | 2005-06-22 | 11,502,100 | 117.25 | 119.75 | 117.25 | 119.25 | 00:00:00 | | 2005-06-23 | 6,660,700 | 119.00 | 119.75 | 118.00 | 119.00 | 00:00:00 | | 2005-06-24 | 23,412,500 | 118.50 | 121.75 | 118.25 | 121.25 | 00:00:00 | | 2005-06-27 | 9,547,000 | 119.75 | 120.75 | 119.50 | 120.00 | 00:00:00 | | 2005-06-28 | 5,043,600 | 120.00 | 120.75 | 120.00 | 120.25 | 00:00:00 | | 2005-06-29 | 7,564,000 | 120.25 | 121.50 | 120.00 | 120.50 | 00:00:00 | | 2005-06-30 | 8,263,400 | 121.00 | 123.00 | 120.25 | 122.00 | 00:00:00 | | 2005-07-01 | 7,785,700 | 122.00 | 123.00 | 121.25 | 122.50 | 00:00:00 | | 2005-07-04 | 5,206,500 | 122.00 | 122.50 | 121.50 | 122.25 | 00:00:00 | | 2005-07-05 | 10,898,200 | 122.00 | 122.50 | 121.75 | 122.00 | 00:00:00 | | 2005-07-06 | 11,405,100 | 122.00 | 122.75 | 121.50 | 122.25 | 00:00:00 | | 2005-07-07 | 14,188,000 | 122.25 | 122.25 | 117.75 | 121.00 | 00:00:00 | | 2005-07-08 | 9,369,400 | 122.50 | 122.75 | 121.00 | 122.25 | 00:00:00 | | 2005-07-11 | 16,548,800 | 123.00 | 125.00 | 122.25 | 124.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
