|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 163.25 | 163.25 | 163.25 | 163.25 | 00:00:00 | | 2005-12-27 | 0 | 163.25 | 163.25 | 163.25 | 163.25 | 00:00:00 | | 2005-12-28 | 4,674,100 | 165.75 | 165.75 | 164.50 | 165.25 | 00:00:00 | | 2005-12-29 | 5,794,000 | 164.75 | 164.75 | 163.00 | 164.50 | 00:00:00 | | 2005-12-30 | 10,842,900 | 164.75 | 166.00 | 164.00 | 164.75 | 00:00:00 | | 2006-01-02 | 0 | 164.75 | 164.75 | 164.75 | 164.75 | 00:00:00 | | 2006-01-03 | 20,303,600 | 164.75 | 166.00 | 164.25 | 166.00 | 00:00:00 | | 2006-01-04 | 28,314,000 | 168.00 | 170.00 | 167.25 | 169.50 | 00:00:00 | | 2006-01-05 | 18,966,000 | 169.00 | 170.50 | 168.75 | 169.75 | 00:00:00 | | 2006-01-06 | 20,864,700 | 170.50 | 171.25 | 169.25 | 171.00 | 00:00:00 | | 2006-01-09 | 25,751,900 | 172.25 | 172.25 | 169.75 | 170.50 | 00:00:00 | | 2006-01-10 | 25,292,800 | 170.75 | 170.75 | 168.00 | 168.00 | 00:00:00 | | 2006-01-11 | 18,431,200 | 168.25 | 170.50 | 168.00 | 170.00 | 00:00:00 | | 2006-01-12 | 55,933,300 | 170.75 | 172.00 | 170.00 | 172.00 | 00:00:00 | | 2006-01-13 | 40,943,300 | 172.00 | 175.75 | 171.25 | 175.00 | 00:00:00 | | 2006-01-16 | 23,576,400 | 176.00 | 177.75 | 175.50 | 176.50 | 00:00:00 | | 2006-01-17 | 24,781,800 | 176.25 | 176.25 | 170.50 | 175.50 | 00:00:00 | | 2006-01-18 | 24,600,900 | 172.75 | 174.00 | 172.50 | 173.75 | 00:00:00 | | 2006-01-19 | 69,616,700 | 175.25 | 180.50 | 175.25 | 179.00 | 00:00:00 | | 2006-01-20 | 24,683,500 | 178.50 | 181.25 | 178.50 | 179.25 | 00:00:00 | | 2006-01-23 | 25,868,700 | 178.00 | 179.00 | 176.75 | 178.75 | 00:00:00 | | 2006-01-24 | 24,704,400 | 178.75 | 179.75 | 178.00 | 178.25 | 00:00:00 | | 2006-01-25 | 31,845,700 | 179.00 | 180.75 | 178.75 | 180.75 | 00:00:00 | | 2006-01-26 | 29,087,400 | 181.50 | 184.00 | 180.50 | 183.25 | 00:00:00 | | 2006-01-27 | 18,431,600 | 184.00 | 186.00 | 183.75 | 186.00 | 00:00:00 | | 2006-01-30 | 30,700,100 | 186.00 | 191.00 | 186.00 | 190.00 | 00:00:00 | | 2006-01-31 | 37,022,500 | 190.75 | 194.00 | 190.00 | 192.50 | 00:00:00 | | 2006-02-01 | 57,204,400 | 192.00 | 192.75 | 189.75 | 190.75 | 00:00:00 | | 2006-02-02 | 45,435,700 | 190.75 | 192.50 | 189.75 | 190.25 | 00:00:00 | | 2006-02-03 | 31,499,900 | 190.00 | 191.25 | 189.00 | 189.75 | 00:00:00 | | 2006-02-06 | 84,197,200 | 189.75 | 191.75 | 189.25 | 191.50 | 00:00:00 | | 2006-02-07 | 229,616,000 | 194.00 | 195.75 | 192.50 | 194.00 | 00:00:00 | | 2006-02-08 | 125,634,000 | 192.00 | 192.25 | 185.00 | 185.00 | 00:00:00 | | 2006-02-09 | 200,492,300 | 185.75 | 187.00 | 181.00 | 182.00 | 00:00:00 | | 2006-02-10 | 92,362,800 | 182.75 | 185.25 | 179.25 | 179.75 | 00:00:00 | | 2006-02-13 | 34,320,800 | 180.25 | 182.25 | 177.50 | 178.00 | 00:00:00 | | 2006-02-14 | 91,150,400 | 179.25 | 181.75 | 178.00 | 181.75 | 00:00:00 | | 2006-02-15 | 97,336,200 | 181.50 | 188.00 | 181.50 | 187.75 | 00:00:00 | | 2006-02-16 | 65,375,900 | 188.75 | 189.00 | 187.50 | 188.00 | 00:00:00 | | 2006-02-17 | 58,286,800 | 188.00 | 191.00 | 186.75 | 190.25 | 00:00:00 | | 2006-02-20 | 38,652,700 | 192.00 | 192.25 | 190.00 | 192.25 | 00:00:00 | | 2006-02-21 | 33,626,800 | 192.50 | 195.50 | 192.50 | 195.50 | 00:00:00 | | 2006-02-22 | 69,403,500 | 194.00 | 196.25 | 193.25 | 195.50 | 00:00:00 | | 2006-02-23 | 43,908,000 | 195.75 | 196.50 | 194.00 | 195.25 | 00:00:00 | | 2006-02-24 | 57,410,900 | 196.50 | 196.50 | 193.25 | 196.00 | 00:00:00 | | 2006-02-27 | 51,795,700 | 197.00 | 198.50 | 193.25 | 194.00 | 00:00:00 | | 2006-02-28 | 78,552,800 | 194.00 | 194.00 | 186.00 | 187.75 | 00:00:00 | | 2006-03-01 | 29,472,700 | 190.00 | 190.00 | 188.00 | 189.00 | 00:00:00 | | 2006-03-02 | 30,938,300 | 192.50 | 192.50 | 188.00 | 189.25 | 00:00:00 | | 2006-03-03 | 19,413,700 | 188.00 | 188.25 | 186.00 | 186.75 | 00:00:00 | | 2006-03-06 | 27,296,500 | 188.00 | 193.00 | 187.25 | 190.25 | 00:00:00 | | 2006-03-07 | 23,763,100 | 187.75 | 187.75 | 183.25 | 185.25 | 00:00:00 | | 2006-03-08 | 41,523,200 | 184.25 | 184.25 | 179.25 | 180.50 | 00:00:00 | | 2006-03-09 | 31,266,100 | 182.25 | 185.25 | 179.50 | 185.25 | 00:00:00 | | 2006-03-10 | 24,027,100 | 185.50 | 186.00 | 182.75 | 186.00 | 00:00:00 | | 2006-03-13 | 37,382,200 | 186.00 | 190.50 | 185.75 | 190.50 | 00:00:00 | | 2006-03-14 | 73,932,200 | 189.25 | 191.00 | 187.75 | 189.50 | 00:00:00 | | 2006-03-15 | 34,579,300 | 190.00 | 193.50 | 189.50 | 193.00 | 00:00:00 | | 2006-03-16 | 37,872,300 | 192.75 | 194.75 | 190.25 | 192.50 | 00:00:00 | | 2006-03-17 | 72,066,100 | 191.75 | 197.25 | 191.75 | 197.25 | 00:00:00 | | 2006-03-20 | 22,550,200 | 198.50 | 202.00 | 195.25 | 195.75 | 00:00:00 | | 2006-03-21 | 20,955,500 | 195.25 | 199.75 | 192.75 | 199.00 | 00:00:00 | | 2006-03-22 | 40,595,700 | 197.50 | 204.50 | 195.00 | 204.25 | 00:00:00 | | 2006-03-23 | 28,935,400 | 204.25 | 206.00 | 204.00 | 205.75 | 00:00:00 | | 2006-03-24 | 11,220,600 | 205.50 | 206.00 | 203.00 | 205.50 | 00:00:00 | | 2006-03-27 | 56,741,600 | 206.75 | 207.75 | 202.00 | 202.50 | 00:00:00 | | 2006-03-28 | 22,254,000 | 201.75 | 202.50 | 196.00 | 198.50 | 00:00:00 | | 2006-03-29 | 39,099,800 | 197.75 | 202.75 | 194.50 | 202.00 | 00:00:00 | | 2006-03-30 | 24,247,100 | 200.25 | 203.00 | 200.25 | 203.00 | 00:00:00 | | 2006-03-31 | 25,046,000 | 201.75 | 202.50 | 201.00 | 201.25 | 00:00:00 | | 2006-04-03 | 12,292,600 | 201.25 | 203.75 | 200.50 | 203.25 | 00:00:00 | | 2006-04-04 | 53,037,600 | 202.75 | 202.75 | 199.75 | 201.00 | 00:00:00 | | 2006-04-05 | 189,356,400 | 201.00 | 202.25 | 200.00 | 201.75 | 00:00:00 | | 2006-04-06 | 33,727,800 | 202.25 | 202.75 | 200.25 | 202.25 | 00:00:00 | | 2006-04-07 | 27,117,400 | 202.25 | 202.75 | 200.50 | 200.75 | 00:00:00 | | 2006-04-10 | 40,178,100 | 201.25 | 203.00 | 199.50 | 202.50 | 00:00:00 | | 2006-04-11 | 32,884,500 | 202.50 | 205.50 | 200.75 | 201.25 | 00:00:00 | | 2006-04-12 | 23,159,300 | 200.25 | 201.00 | 197.25 | 198.00 | 00:00:00 | | 2006-04-13 | 19,007,700 | 198.00 | 200.00 | 196.75 | 198.75 | 00:00:00 | | 2006-04-14 | 0 | 198.75 | 198.75 | 198.75 | 198.75 | 00:00:00 | | 2006-04-17 | 0 | 198.75 | 198.75 | 198.75 | 198.75 | 00:00:00 | | 2006-04-18 | 19,492,300 | 198.00 | 201.75 | 198.00 | 200.50 | 00:00:00 | | 2006-04-19 | 23,781,000 | 199.75 | 201.50 | 197.75 | 200.50 | 00:00:00 | | 2006-04-20 | 206,214,500 | 200.00 | 202.75 | 197.50 | 198.50 | 00:00:00 | | 2006-04-21 | 39,360,200 | 197.75 | 200.00 | 195.50 | 196.25 | 00:00:00 | | 2006-04-24 | 51,753,600 | 195.50 | 197.00 | 190.50 | 191.00 | 00:00:00 | | 2006-04-25 | 24,187,100 | 192.25 | 195.00 | 191.75 | 193.75 | 00:00:00 | | 2006-04-26 | 20,365,700 | 194.25 | 199.50 | 193.25 | 199.00 | 00:00:00 | | 2006-04-27 | 31,718,500 | 199.00 | 200.00 | 192.50 | 193.00 | 00:00:00 | | 2006-04-28 | 16,800,200 | 193.00 | 194.75 | 191.75 | 192.25 | 00:00:00 | | 2006-05-01 | 0 | 192.25 | 192.25 | 192.25 | 192.25 | 00:00:00 | | 2006-05-02 | 17,650,500 | 190.25 | 193.25 | 190.25 | 192.25 | 00:00:00 | | 2006-05-03 | 20,671,900 | 192.75 | 193.25 | 190.25 | 192.00 | 00:00:00 | | 2006-05-04 | 58,393,500 | 192.75 | 197.00 | 190.25 | 196.50 | 00:00:00 | | 2006-05-05 | 47,905,800 | 196.00 | 200.00 | 196.00 | 199.75 | 00:00:00 | | 2006-05-08 | 29,696,400 | 200.00 | 200.00 | 180.00 | 198.25 | 00:00:00 | | 2006-05-09 | 54,154,500 | 197.75 | 200.25 | 195.75 | 199.75 | 00:00:00 | | 2006-05-10 | 43,232,800 | 198.00 | 198.00 | 192.75 | 193.25 | 00:00:00 | | 2006-05-11 | 25,651,500 | 192.75 | 194.50 | 189.75 | 189.75 | 00:00:00 | | 2006-05-12 | 27,330,600 | 189.50 | 189.50 | 182.25 | 182.50 | 00:00:00 | | 2006-05-15 | 37,591,200 | 182.00 | 184.97 | 176.19 | 179.50 | 00:00:00 | | 2006-05-16 | 21,820,700 | 178.75 | 182.08 | 177.08 | 180.25 | 00:00:00 | | 2006-05-17 | 33,387,500 | 179.75 | 182.75 | 170.75 | 174.00 | 00:00:00 | | 2006-05-18 | 19,161,800 | 173.25 | 177.38 | 169.75 | 170.75 | 00:00:00 | | 2006-05-19 | 21,336,300 | 169.50 | 172.50 | 167.75 | 169.25 | 00:00:00 | | 2006-05-22 | 28,804,200 | 169.50 | 168.83 | 164.00 | 165.00 | 00:00:00 | | 2006-05-23 | 58,234,700 | 165.00 | 170.25 | 161.80 | 169.50 | 00:00:00 | | 2006-05-24 | 36,294,500 | 167.25 | 170.72 | 166.23 | 169.00 | 00:00:00 | | 2006-05-25 | 20,509,200 | 170.25 | 170.00 | 166.17 | 170.00 | 00:00:00 | | 2006-05-26 | 22,776,300 | 171.50 | 173.17 | 168.44 | 172.00 | 00:00:00 | | 2006-05-29 | 0 | 172.00 | 172.00 | 172.00 | 172.00 | 00:00:00 | | 2006-05-30 | 24,283,600 | 170.75 | 172.21 | 162.50 | 163.50 | 00:00:00 | | 2006-05-31 | 40,909,400 | 163.25 | 168.50 | 158.29 | 168.25 | 00:00:00 | | 2006-06-01 | 18,844,300 | 166.25 | 171.00 | 166.25 | 171.00 | 00:00:00 | | 2006-06-02 | 22,760,100 | 174.00 | 173.67 | 169.92 | 170.75 | 00:00:00 | | 2006-06-05 | 16,257,900 | 170.75 | 170.33 | 168.00 | 170.25 | 00:00:00 | | 2006-06-06 | 24,864,100 | 169.00 | 169.00 | 163.00 | 163.50 | 00:00:00 | | 2006-06-07 | 33,942,900 | 163.25 | 163.50 | 160.33 | 161.50 | 00:00:00 | | 2006-06-08 | 43,858,700 | 158.50 | 161.50 | 153.28 | 153.50 | 00:00:00 | | 2006-06-09 | 39,802,000 | 155.00 | 160.50 | 153.50 | 160.25 | 00:00:00 | | 2006-06-12 | 27,041,700 | 159.75 | 161.08 | 157.83 | 159.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
