|
 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 | | 2007-05-14 | 81,252,900 | 176.10 | 177.50 | 174.50 | 175.50 | 00:00:00 | | 2007-05-15 | 36,779,000 | 175.60 | 176.40 | 174.00 | 175.40 | 00:00:00 | | 2007-05-16 | 30,701,200 | 174.40 | 176.70 | 174.40 | 175.90 | 00:00:00 | | 2007-05-17 | 51,456,200 | 178.00 | 181.40 | 178.00 | 180.30 | 00:00:00 | | 2007-05-18 | 25,153,000 | 180.10 | 180.80 | 178.30 | 179.60 | 00:00:00 | | 2007-05-21 | 64,734,300 | 180.60 | 180.60 | 178.40 | 178.80 | 00:00:00 | | 2007-05-22 | 44,396,500 | 178.70 | 179.50 | 177.80 | 178.30 | 00:00:00 | | 2007-05-23 | 69,204,000 | 178.40 | 180.50 | 178.40 | 179.80 | 00:00:00 | | 2007-05-24 | 35,407,600 | 178.00 | 180.00 | 175.40 | 175.40 | 00:00:00 | | 2007-05-25 | 20,041,100 | 174.60 | 176.90 | 174.10 | 175.40 | 00:00:00 | | 2007-05-28 | 0 | 175.40 | 175.40 | 175.40 | 175.40 | 00:00:00 | | 2007-05-29 | 16,983,100 | 175.40 | 176.20 | 173.70 | 175.00 | 00:00:00 | | 2007-05-30 | 21,221,900 | 173.80 | 173.80 | 171.50 | 173.40 | 00:00:00 | | 2007-05-31 | 20,546,000 | 173.80 | 175.20 | 172.80 | 173.20 | 00:00:00 | | 2007-06-01 | 0 | 173.20 | 173.20 | 173.20 | 173.20 | 00:00:00 | | 2007-06-04 | 18,089,000 | 176.70 | 177.50 | 174.70 | 175.30 | 00:00:00 | | 2007-06-05 | 41,033,900 | 177.90 | 178.80 | 175.30 | 175.30 | 00:00:00 | | 2007-06-06 | 21,681,000 | 176.10 | 176.60 | 171.50 | 171.90 | 00:00:00 | | 2007-06-07 | 20,829,900 | 173.80 | 174.10 | 163.10 | 168.60 | 00:00:00 | | 2007-06-08 | 27,314,100 | 168.40 | 168.60 | 164.10 | 167.80 | 00:00:00 | | 2007-06-11 | 10,046,400 | 168.30 | 170.60 | 168.30 | 170.60 | 00:00:00 | | 2007-06-12 | 14,879,800 | 170.70 | 171.60 | 168.00 | 168.30 | 00:00:00 | | 2007-06-13 | 42,746,200 | 167.50 | 171.20 | 167.00 | 171.00 | 00:00:00 | | 2007-06-14 | 38,325,000 | 172.70 | 173.50 | 171.30 | 173.00 | 00:00:00 | | 2007-06-15 | 44,513,500 | 173.00 | 178.20 | 172.00 | 177.90 | 00:00:00 | | 2007-06-18 | 17,336,300 | 179.00 | 179.10 | 177.10 | 177.90 | 00:00:00 | | 2007-06-19 | 19,190,700 | 178.50 | 178.60 | 175.50 | 175.50 | 00:00:00 | | 2007-06-20 | 29,985,200 | 175.90 | 179.20 | 175.50 | 178.40 | 00:00:00 | | 2007-06-21 | 27,742,000 | 177.90 | 178.70 | 170.00 | 176.00 | 00:00:00 | | 2007-06-22 | 14,737,300 | 176.10 | 176.90 | 174.00 | 174.00 | 00:00:00 | | 2007-06-25 | 23,508,800 | 172.50 | 173.70 | 170.90 | 172.80 | 00:00:00 | | 2007-06-26 | 20,898,400 | 171.50 | 173.20 | 169.90 | 169.90 | 00:00:00 | | 2007-06-27 | 28,510,100 | 169.60 | 170.00 | 167.40 | 167.70 | 00:00:00 | | 2007-06-28 | 33,151,900 | 168.50 | 169.50 | 166.90 | 167.70 | 00:00:00 | | 2007-06-29 | 59,200,000 | 168.60 | 168.90 | 166.50 | 168.90 | 00:00:00 | | 2007-07-02 | 31,662,700 | 167.70 | 169.00 | 166.50 | 167.40 | 00:00:00 | | 2007-07-03 | 24,267,800 | 168.10 | 169.10 | 167.50 | 168.50 | 00:00:00 | | 2007-07-04 | 29,733,100 | 169.00 | 169.40 | 167.70 | 169.00 | 00:00:00 | | 2007-07-05 | 31,254,400 | 169.90 | 169.90 | 167.50 | 168.10 | 00:00:00 | | 2007-07-06 | 20,506,300 | 168.10 | 170.60 | 168.10 | 170.10 | 00:00:00 | | 2007-07-09 | 23,496,800 | 170.00 | 172.10 | 169.20 | 170.90 | 00:00:00 | | 2007-07-10 | 32,227,300 | 170.60 | 171.80 | 168.30 | 168.30 | 00:00:00 | | 2007-07-11 | 30,070,600 | 166.50 | 168.30 | 165.80 | 167.50 | 00:00:00 | | 2007-07-12 | 32,517,900 | 167.40 | 169.70 | 167.40 | 169.70 | 00:00:00 | | 2007-07-13 | 27,388,100 | 172.00 | 174.00 | 171.30 | 173.00 | 00:00:00 | | 2007-07-16 | 25,665,800 | 172.60 | 174.90 | 172.60 | 173.80 | 00:00:00 | | 2007-07-17 | 25,963,100 | 174.00 | 174.00 | 171.80 | 172.00 | 00:00:00 | | 2007-07-18 | 11,074,500 | 169.70 | 171.00 | 168.20 | 168.20 | 00:00:00 | | 2007-07-19 | 69,852,100 | 170.10 | 176.30 | 169.10 | 175.90 | 00:00:00 | | 2007-07-20 | 28,067,500 | 176.50 | 177.80 | 173.00 | 173.70 | 00:00:00 | | 2007-07-23 | 21,297,000 | 174.00 | 175.60 | 173.50 | 175.60 | 00:00:00 | | 2007-07-24 | 25,597,100 | 175.80 | 175.80 | 168.10 | 168.70 | 00:00:00 | | 2007-07-25 | 39,364,200 | 167.20 | 169.90 | 166.70 | 167.50 | 00:00:00 | | 2007-07-26 | 36,577,900 | 169.30 | 169.30 | 158.70 | 158.70 | 00:00:00 | | 2007-07-27 | 35,926,500 | 156.30 | 160.90 | 156.30 | 157.90 | 00:00:00 | | 2007-07-30 | 37,953,100 | 157.40 | 157.80 | 155.00 | 156.70 | 00:00:00 | | 2007-07-31 | 34,470,400 | 157.00 | 163.60 | 157.00 | 163.60 | 00:00:00 | | 2007-08-01 | 31,952,700 | 160.90 | 161.80 | 156.60 | 159.50 | 00:00:00 | | 2007-08-02 | 18,341,300 | 161.50 | 163.50 | 159.90 | 162.80 | 00:00:00 | | 2007-08-03 | 42,022,400 | 163.80 | 163.80 | 154.80 | 155.10 | 00:00:00 | | 2007-08-06 | 20,959,300 | 153.50 | 157.60 | 152.90 | 156.00 | 00:00:00 | | 2007-08-07 | 22,062,100 | 157.10 | 161.00 | 157.10 | 161.00 | 00:00:00 | | 2007-08-08 | 34,514,600 | 163.00 | 170.00 | 162.60 | 167.90 | 00:00:00 | | 2007-08-09 | 27,641,900 | 166.40 | 169.30 | 159.70 | 161.40 | 00:00:00 | | 2007-08-10 | 28,937,700 | 158.00 | 165.00 | 149.20 | 151.90 | 00:00:00 | | 2007-08-13 | 26,699,700 | 154.00 | 160.40 | 154.00 | 159.70 | 00:00:00 | | 2007-08-14 | 17,229,400 | 160.30 | 160.80 | 155.20 | 155.30 | 00:00:00 | | 2007-08-15 | 23,311,900 | 154.20 | 154.20 | 148.20 | 153.20 | 00:00:00 | | 2007-08-16 | 47,325,000 | 150.10 | 150.10 | 145.20 | 145.60 | 00:00:00 | | 2007-08-17 | 42,080,800 | 144.00 | 157.00 | 143.90 | 152.70 | 00:00:00 | | 2007-08-20 | 25,289,000 | 153.70 | 155.00 | 149.20 | 149.40 | 00:00:00 | | 2007-08-21 | 22,263,300 | 149.60 | 150.90 | 148.10 | 149.70 | 00:00:00 | | 2007-08-22 | 19,285,600 | 151.00 | 156.10 | 150.50 | 155.10 | 00:00:00 | | 2007-08-23 | 17,812,700 | 156.30 | 158.00 | 154.50 | 154.80 | 00:00:00 | | 2007-08-24 | 12,927,100 | 154.80 | 155.60 | 151.30 | 153.20 | 00:00:00 | | 2007-08-27 | 0 | 153.20 | 153.20 | 153.20 | 153.20 | 00:00:00 | | 2007-08-28 | 22,693,400 | 153.10 | 158.00 | 150.20 | 150.60 | 00:00:00 | | 2007-08-29 | 12,817,000 | 149.80 | 153.60 | 148.70 | 153.50 | 00:00:00 | | 2007-08-30 | 15,060,200 | 155.50 | 157.70 | 154.20 | 157.30 | 00:00:00 | | 2007-08-31 | 22,612,200 | 159.30 | 160.40 | 156.50 | 159.70 | 00:00:00 | | 2007-09-03 | 12,956,800 | 160.20 | 161.30 | 159.10 | 159.70 | 00:00:00 | | 2007-09-04 | 30,818,500 | 158.30 | 158.80 | 156.70 | 158.70 | 00:00:00 | | 2007-09-05 | 23,671,200 | 157.50 | 160.00 | 154.10 | 154.60 | 00:00:00 | | 2007-09-06 | 24,036,000 | 156.60 | 157.10 | 152.00 | 154.30 | 00:00:00 | | 2007-09-07 | 35,650,300 | 153.60 | 153.90 | 145.50 | 146.20 | 00:00:00 | | 2007-09-10 | 21,030,000 | 147.30 | 147.50 | 143.80 | 144.00 | 00:00:00 | | 2007-09-11 | 19,123,900 | 145.90 | 148.60 | 144.80 | 148.50 | 00:00:00 | | 2007-09-12 | 8,658,700 | 148.90 | 149.20 | 146.10 | 146.60 | 00:00:00 | | 2007-09-13 | 13,351,300 | 146.90 | 150.30 | 146.10 | 149.50 | 00:00:00 | | 2007-09-14 | 19,764,000 | 148.00 | 151.50 | 143.70 | 147.60 | 00:00:00 | | 2007-09-17 | 17,874,000 | 147.40 | 147.40 | 144.20 | 144.30 | 00:00:00 | | 2007-09-18 | 16,261,800 | 143.20 | 148.10 | 143.20 | 147.90 | 00:00:00 | | 2007-09-19 | 29,997,200 | 150.30 | 155.90 | 150.30 | 154.30 | 00:00:00 | | 2007-09-20 | 20,546,800 | 154.20 | 155.60 | 151.80 | 153.90 | 00:00:00 | | 2007-09-21 | 39,542,100 | 152.60 | 155.60 | 152.40 | 153.30 | 00:00:00 | | 2007-09-24 | 22,280,700 | 152.70 | 155.10 | 150.90 | 154.70 | 00:00:00 | | 2007-09-25 | 38,405,700 | 154.80 | 156.00 | 151.80 | 152.60 | 00:00:00 | | 2007-09-26 | 25,895,200 | 153.80 | 158.00 | 153.80 | 157.40 | 00:00:00 | | 2007-09-27 | 25,793,500 | 159.20 | 161.60 | 159.20 | 161.40 | 00:00:00 | | 2007-09-28 | 25,115,500 | 160.80 | 165.00 | 158.70 | 160.30 | 00:00:00 | | 2007-10-01 | 32,372,300 | 158.60 | 160.70 | 157.00 | 159.70 | 00:00:00 | | 2007-10-02 | 29,416,700 | 160.20 | 162.80 | 159.30 | 160.40 | 00:00:00 | | 2007-10-03 | 30,564,600 | 160.70 | 169.10 | 158.90 | 168.00 | 00:00:00 | | 2007-10-04 | 24,807,400 | 167.10 | 173.50 | 166.70 | 172.60 | 00:00:00 | | 2007-10-05 | 19,022,200 | 173.70 | 173.70 | 170.40 | 172.50 | 00:00:00 | | 2007-10-08 | 16,802,700 | 173.20 | 173.60 | 171.70 | 172.20 | 00:00:00 | | 2007-10-09 | 31,731,300 | 171.90 | 173.70 | 171.00 | 173.10 | 00:00:00 | | 2007-10-10 | 22,346,500 | 174.50 | 176.50 | 173.00 | 175.00 | 00:00:00 | | 2007-10-11 | 24,893,900 | 175.60 | 179.80 | 175.00 | 179.40 | 00:00:00 | | 2007-10-12 | 24,031,500 | 178.30 | 180.00 | 177.00 | 179.90 | 00:00:00 | | 2007-10-15 | 38,030,600 | 180.00 | 181.90 | 173.60 | 174.20 | 00:00:00 | | 2007-10-16 | 25,440,200 | 174.20 | 175.00 | 171.30 | 172.70 | 00:00:00 | | 2007-10-17 | 41,484,000 | 171.80 | 173.90 | 170.40 | 172.80 | 00:00:00 | | 2007-10-18 | 20,729,400 | 173.50 | 173.50 | 168.00 | 168.50 | 00:00:00 | | 2007-10-19 | 16,714,700 | 168.20 | 169.60 | 166.20 | 167.30 | 00:00:00 | | 2007-10-22 | 24,004,800 | 163.30 | 167.70 | 163.00 | 166.00 | 00:00:00 | | 2007-10-23 | 19,420,000 | 168.50 | 172.50 | 165.90 | 170.40 | 00:00:00 | | 2007-10-24 | 19,362,000 | 171.20 | 173.40 | 169.20 | 170.10 | 00:00:00 | | 2007-10-25 | 44,788,500 | 172.40 | 179.20 | 171.20 | 178.60 | 00:00:00 | | 2007-10-26 | 53,620,000 | 177.80 | 181.10 | 177.00 | 178.20 | 00:00:00 | | 2007-10-29 | 23,521,700 | 180.70 | 182.80 | 178.60 | 181.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
