|
 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 | | 2007-10-29 | 23,521,700 | 180.70 | 182.80 | 178.60 | 181.00 | 00:00:00 | | 2007-10-30 | 11,811,200 | 180.40 | 180.90 | 179.00 | 180.70 | 00:00:00 | | 2007-10-31 | 20,543,000 | 180.50 | 184.00 | 179.10 | 184.00 | 00:00:00 | | 2007-11-01 | 25,109,400 | 182.90 | 184.00 | 174.70 | 176.20 | 00:00:00 | | 2007-11-02 | 29,931,600 | 173.70 | 174.90 | 172.10 | 174.20 | 00:00:00 | | 2007-11-05 | 16,344,000 | 173.50 | 174.40 | 171.90 | 172.60 | 00:00:00 | | 2007-11-06 | 14,855,100 | 174.40 | 176.30 | 174.20 | 174.80 | 00:00:00 | | 2007-11-07 | 21,807,000 | 173.70 | 174.60 | 165.00 | 165.00 | 00:00:00 | | 2007-11-08 | 28,251,800 | 165.00 | 165.90 | 160.60 | 163.40 | 00:00:00 | | 2007-11-09 | 30,831,200 | 164.80 | 167.80 | 158.20 | 159.90 | 00:00:00 | | 2007-11-12 | 28,510,600 | 158.30 | 165.50 | 158.30 | 164.80 | 00:00:00 | | 2007-11-13 | 18,346,700 | 163.00 | 168.70 | 162.50 | 167.20 | 00:00:00 | | 2007-11-14 | 23,139,000 | 169.30 | 172.00 | 167.30 | 167.80 | 00:00:00 | | 2007-11-15 | 19,126,100 | 168.80 | 171.30 | 164.70 | 165.80 | 00:00:00 | | 2007-11-16 | 68,992,600 | 165.30 | 165.30 | 160.30 | 161.00 | 00:00:00 | | 2007-11-19 | 18,209,700 | 161.70 | 161.70 | 151.60 | 153.10 | 00:00:00 | | 2007-11-20 | 32,982,800 | 154.60 | 158.10 | 152.20 | 157.90 | 00:00:00 | | 2007-11-21 | 17,760,900 | 155.70 | 157.50 | 150.80 | 152.10 | 00:00:00 | | 2007-11-22 | 9,395,000 | 153.20 | 155.80 | 150.90 | 155.80 | 00:00:00 | | 2007-11-23 | 15,522,400 | 156.90 | 160.90 | 155.30 | 160.90 | 00:00:00 | | 2007-11-26 | 17,541,100 | 161.00 | 162.80 | 157.30 | 157.80 | 00:00:00 | | 2007-11-27 | 20,359,800 | 156.80 | 159.20 | 154.60 | 158.40 | 00:00:00 | | 2007-11-28 | 20,405,400 | 158.80 | 165.90 | 156.50 | 165.60 | 00:00:00 | | 2007-11-29 | 21,360,400 | 166.80 | 167.00 | 161.80 | 164.50 | 00:00:00 | | 2007-11-30 | 23,078,700 | 164.60 | 169.50 | 164.40 | 168.60 | 00:00:00 | | 2007-12-03 | 10,285,100 | 168.50 | 169.30 | 165.40 | 165.90 | 00:00:00 | | 2007-12-04 | 13,116,900 | 166.40 | 166.80 | 161.40 | 163.70 | 00:00:00 | | 2007-12-05 | 20,440,100 | 165.70 | 167.60 | 164.60 | 166.20 | 00:00:00 | | 2007-12-06 | 27,959,300 | 165.10 | 168.50 | 164.50 | 164.80 | 00:00:00 | | 2007-12-07 | 20,549,700 | 165.90 | 171.40 | 164.80 | 170.30 | 00:00:00 | | 2007-12-10 | 14,869,100 | 169.00 | 174.70 | 169.00 | 173.50 | 00:00:00 | | 2007-12-11 | 19,729,000 | 174.00 | 174.30 | 171.90 | 173.70 | 00:00:00 | | 2007-12-12 | 29,013,000 | 171.40 | 177.00 | 170.00 | 175.50 | 00:00:00 | | 2007-12-13 | 28,684,800 | 172.60 | 173.90 | 169.70 | 170.00 | 00:00:00 | | 2007-12-14 | 20,554,200 | 170.90 | 172.00 | 165.70 | 171.20 | 00:00:00 | | 2007-12-17 | 16,720,600 | 168.30 | 168.80 | 162.80 | 164.20 | 00:00:00 | | 2007-12-18 | 18,904,000 | 162.80 | 167.80 | 161.80 | 164.60 | 00:00:00 | | 2007-12-19 | 24,521,100 | 164.70 | 166.10 | 161.70 | 162.80 | 00:00:00 | | 2007-12-20 | 23,055,100 | 163.80 | 166.50 | 161.90 | 165.00 | 00:00:00 | | 2007-12-21 | 27,280,100 | 167.70 | 170.00 | 166.90 | 169.00 | 00:00:00 | | 2007-12-24 | 2,102,100 | 167.40 | 172.20 | 163.70 | 169.70 | 00:00:00 | | 2007-12-25 | 0 | 169.70 | 169.70 | 169.70 | 169.70 | 00:00:00 | | 2007-12-26 | 0 | 169.70 | 169.70 | 169.70 | 169.70 | 00:00:00 | | 2007-12-27 | 9,673,600 | 169.80 | 174.50 | 166.00 | 171.90 | 00:00:00 | | 2007-12-28 | 6,500,800 | 170.50 | 172.80 | 169.70 | 172.00 | 00:00:00 | | 2007-12-31 | 5,003,700 | 173.20 | 173.20 | 166.30 | 167.60 | 00:00:00 | | 2008-01-01 | 0 | 167.60 | 167.60 | 167.60 | 167.60 | 00:00:00 | | 2008-01-02 | 11,631,900 | 168.40 | 171.70 | 167.60 | 168.60 | 00:00:00 | | 2008-01-03 | 12,389,600 | 168.10 | 169.60 | 164.90 | 169.30 | 00:00:00 | | 2008-01-04 | 23,600,700 | 169.90 | 170.10 | 160.00 | 160.50 | 00:00:00 | | 2008-01-07 | 19,040,500 | 160.10 | 161.40 | 157.00 | 158.60 | 00:00:00 | | 2008-01-08 | 19,358,400 | 160.30 | 161.30 | 158.20 | 159.50 | 00:00:00 | | 2008-01-09 | 18,195,800 | 158.40 | 159.40 | 156.20 | 157.20 | 00:00:00 | | 2008-01-10 | 24,276,600 | 157.80 | 159.40 | 152.00 | 152.20 | 00:00:00 | | 2008-01-11 | 22,307,500 | 152.80 | 156.50 | 152.30 | 154.10 | 00:00:00 | | 2008-01-14 | 12,848,400 | 153.10 | 157.90 | 152.30 | 156.40 | 00:00:00 | | 2008-01-15 | 25,593,700 | 156.00 | 156.90 | 151.00 | 152.00 | 00:00:00 | | 2008-01-16 | 32,985,600 | 150.30 | 151.80 | 147.10 | 149.70 | 00:00:00 | | 2008-01-17 | 23,713,400 | 150.40 | 153.10 | 145.60 | 146.00 | 00:00:00 | | 2008-01-18 | 30,691,800 | 146.10 | 146.40 | 139.50 | 139.70 | 00:00:00 | | 2008-01-21 | 33,563,700 | 136.30 | 136.30 | 127.30 | 127.90 | 00:00:00 | | 2008-01-22 | 42,441,800 | 121.70 | 136.50 | 120.00 | 135.80 | 00:00:00 | | 2008-01-23 | 39,918,500 | 138.30 | 141.00 | 127.70 | 133.80 | 00:00:00 | | 2008-01-24 | 33,394,700 | 137.00 | 142.00 | 134.80 | 141.70 | 00:00:00 | | 2008-01-25 | 40,069,100 | 143.10 | 144.90 | 131.60 | 133.20 | 00:00:00 | | 2008-01-28 | 27,541,200 | 131.20 | 134.00 | 127.70 | 131.30 | 00:00:00 | | 2008-01-29 | 31,746,300 | 132.70 | 133.50 | 128.40 | 132.10 | 00:00:00 | | 2008-01-30 | 21,108,600 | 131.00 | 133.30 | 129.70 | 131.70 | 00:00:00 | | 2008-01-31 | 63,991,500 | 132.30 | 133.60 | 118.90 | 124.30 | 00:00:00 | | 2008-02-01 | 34,975,500 | 126.40 | 133.00 | 125.90 | 132.40 | 00:00:00 | | 2008-02-04 | 26,335,300 | 134.50 | 136.90 | 132.40 | 134.90 | 00:00:00 | | 2008-02-05 | 36,514,100 | 134.50 | 134.50 | 127.10 | 127.90 | 00:00:00 | | 2008-02-06 | 36,941,800 | 125.40 | 127.80 | 123.40 | 126.50 | 00:00:00 | | 2008-02-07 | 28,883,200 | 126.20 | 127.10 | 120.50 | 121.10 | 00:00:00 | | 2008-02-08 | 25,436,400 | 123.70 | 125.40 | 119.60 | 123.40 | 00:00:00 | | 2008-02-11 | 26,494,700 | 121.50 | 122.00 | 116.30 | 116.50 | 00:00:00 | | 2008-02-12 | 48,338,500 | 118.20 | 123.90 | 111.50 | 123.40 | 00:00:00 | | 2008-02-13 | 22,016,300 | 121.90 | 125.30 | 119.10 | 122.70 | 00:00:00 | | 2008-02-14 | 19,645,400 | 123.80 | 126.30 | 120.60 | 121.80 | 00:00:00 | | 2008-02-15 | 35,205,700 | 122.40 | 124.10 | 119.90 | 121.40 | 00:00:00 | | 2008-02-18 | 22,054,800 | 122.60 | 127.30 | 122.30 | 126.30 | 00:00:00 | | 2008-02-19 | 29,283,100 | 126.10 | 131.80 | 125.30 | 129.40 | 00:00:00 | | 2008-02-20 | 28,211,600 | 127.10 | 128.60 | 122.80 | 124.70 | 00:00:00 | | 2008-02-21 | 29,447,800 | 125.70 | 130.70 | 124.30 | 128.50 | 00:00:00 | | 2008-02-22 | 16,155,000 | 127.60 | 128.00 | 124.10 | 125.50 | 00:00:00 | | 2008-02-25 | 25,265,300 | 128.00 | 130.90 | 127.50 | 129.70 | 00:00:00 | | 2008-02-26 | 28,138,400 | 130.80 | 137.30 | 130.70 | 137.00 | 00:00:00 | | 2008-02-27 | 29,160,800 | 137.00 | 137.70 | 128.00 | 132.20 | 00:00:00 | | 2008-02-28 | 25,563,800 | 131.70 | 134.70 | 126.10 | 126.10 | 00:00:00 | | 2008-02-29 | 32,879,800 | 124.80 | 127.50 | 123.70 | 125.30 | 00:00:00 | | 2008-03-03 | 26,714,200 | 122.70 | 124.40 | 121.00 | 121.60 | 00:00:00 | | 2008-03-04 | 24,696,900 | 122.20 | 125.00 | 116.50 | 117.90 | 00:00:00 | | 2008-03-05 | 26,195,300 | 119.80 | 122.80 | 118.90 | 122.00 | 00:00:00 | | 2008-03-06 | 17,422,000 | 122.20 | 122.90 | 114.40 | 115.10 | 00:00:00 | | 2008-03-07 | 33,592,800 | 113.20 | 114.90 | 109.30 | 112.60 | 00:00:00 | | 2008-03-10 | 23,033,500 | 112.00 | 113.70 | 107.20 | 107.50 | 00:00:00 | | 2008-03-11 | 58,552,800 | 108.40 | 113.30 | 107.60 | 109.70 | 00:00:00 | | 2008-03-12 | 34,013,900 | 114.10 | 118.00 | 113.80 | 114.60 | 00:00:00 | | 2008-03-13 | 22,591,100 | 112.00 | 112.90 | 109.30 | 112.30 | 00:00:00 | | 2008-03-14 | 43,176,900 | 112.10 | 114.40 | 108.10 | 108.60 | 00:00:00 | | 2008-03-17 | 28,819,500 | 105.00 | 105.00 | 100.00 | 102.00 | 00:00:00 | | 2008-03-18 | 27,295,700 | 104.50 | 107.80 | 104.00 | 107.30 | 00:00:00 | | 2008-03-19 | 61,007,500 | 109.40 | 110.00 | 104.60 | 106.90 | 00:00:00 | | 2008-03-20 | 53,302,000 | 105.00 | 107.30 | 102.80 | 105.30 | 00:00:00 | | 2008-03-21 | 0 | 105.30 | 105.30 | 105.30 | 105.30 | 00:00:00 | | 2008-03-24 | 0 | 105.30 | 105.30 | 105.30 | 105.30 | 00:00:00 | | 2008-03-25 | 38,443,200 | 109.40 | 114.40 | 109.20 | 114.40 | 00:00:00 | | 2008-03-26 | 34,415,500 | 114.60 | 114.60 | 112.70 | 113.30 | 00:00:00 | | 2008-03-27 | 38,183,700 | 112.80 | 115.50 | 112.80 | 114.60 | 00:00:00 | | 2008-03-28 | 18,446,600 | 114.50 | 116.20 | 113.40 | 115.20 | 00:00:00 | | 2008-03-31 | 29,123,900 | 113.90 | 114.70 | 110.10 | 110.50 | 00:00:00 | | 2008-04-01 | 30,847,000 | 110.40 | 116.90 | 108.20 | 116.00 | 00:00:00 | | 2008-04-02 | 33,710,900 | 117.90 | 123.50 | 117.10 | 123.20 | 00:00:00 | | 2008-04-03 | 19,510,800 | 123.90 | 124.60 | 118.70 | 119.40 | 00:00:00 | | 2008-04-04 | 31,730,800 | 120.20 | 125.20 | 118.90 | 124.30 | 00:00:00 | | 2008-04-07 | 32,643,600 | 126.00 | 126.50 | 124.20 | 126.00 | 00:00:00 | | 2008-04-08 | 22,268,200 | 124.70 | 126.30 | 124.10 | 126.10 | 00:00:00 | | 2008-04-09 | 24,062,100 | 125.70 | 125.70 | 120.70 | 121.00 | 00:00:00 | | 2008-04-10 | 26,278,400 | 120.40 | 122.00 | 117.40 | 119.40 | 00:00:00 | | 2008-04-11 | 21,232,200 | 119.90 | 122.40 | 116.50 | 117.90 | 00:00:00 | | 2008-04-14 | 68,783,900 | 116.90 | 117.90 | 115.70 | 116.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
