|
 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 | | 2000-06-19 | 0 | 154.00 | 154.00 | 154.00 | 154.00 | 00:00:00 | | 2000-06-20 | 0 | 148.50 | 148.50 | 148.50 | 148.50 | 00:00:00 | | 2000-06-21 | 0 | 146.50 | 146.50 | 146.50 | 146.50 | 00:00:00 | | 2000-06-22 | 0 | 143.75 | 143.75 | 143.75 | 143.75 | 00:00:00 | | 2000-06-23 | 0 | 144.00 | 144.00 | 144.00 | 144.00 | 00:00:00 | | 2000-06-26 | 0 | 145.75 | 145.75 | 145.75 | 145.75 | 00:00:00 | | 2000-06-27 | 0 | 145.50 | 145.50 | 145.50 | 145.50 | 00:00:00 | | 2000-06-28 | 0 | 144.50 | 144.50 | 144.50 | 144.50 | 00:00:00 | | 2000-06-29 | 1,429,500 | 144.00 | 144.00 | 144.00 | 144.00 | 00:00:00 | | 2000-06-30 | 0 | 145.25 | 145.25 | 145.25 | 145.25 | 00:00:00 | | 2000-07-03 | 0 | 155.00 | 155.00 | 155.00 | 155.00 | 00:00:00 | | 2000-07-04 | 0 | 152.00 | 152.00 | 152.00 | 152.00 | 00:00:00 | | 2000-07-05 | 0 | 150.50 | 150.50 | 150.50 | 150.50 | 00:00:00 | | 2000-07-06 | 0 | 148.50 | 148.50 | 148.50 | 148.50 | 00:00:00 | | 2000-07-07 | 0 | 151.00 | 151.00 | 151.00 | 151.00 | 00:00:00 | | 2000-07-10 | 3,110,600 | 153.00 | 153.00 | 153.00 | 153.00 | 00:00:00 | | 2000-07-11 | 6,933,400 | 152.00 | 152.00 | 152.00 | 152.00 | 00:00:00 | | 2000-07-12 | 0 | 152.00 | 152.00 | 152.00 | 152.00 | 00:00:00 | | 2000-07-13 | 0 | 148.75 | 148.75 | 148.75 | 148.75 | 00:00:00 | | 2000-07-14 | 0 | 148.75 | 148.75 | 148.75 | 148.75 | 00:00:00 | | 2000-07-17 | 0 | 148.50 | 148.50 | 148.50 | 148.50 | 00:00:00 | | 2000-07-18 | 0 | 148.00 | 148.00 | 148.00 | 148.00 | 00:00:00 | | 2000-07-19 | 0 | 144.50 | 144.50 | 144.50 | 144.50 | 00:00:00 | | 2000-07-20 | 8,285,000 | 145.00 | 145.00 | 145.00 | 145.00 | 00:00:00 | | 2000-07-21 | 0 | 144.50 | 144.50 | 144.50 | 144.50 | 00:00:00 | | 2000-07-24 | 0 | 144.25 | 144.25 | 144.25 | 144.25 | 00:00:00 | | 2000-07-25 | 0 | 146.00 | 146.00 | 146.00 | 146.00 | 00:00:00 | | 2000-07-26 | 0 | 148.00 | 148.00 | 148.00 | 148.00 | 00:00:00 | | 2000-07-27 | 0 | 145.25 | 145.25 | 145.25 | 145.25 | 00:00:00 | | 2000-07-28 | 0 | 148.75 | 148.75 | 148.75 | 148.75 | 00:00:00 | | 2000-07-31 | 0 | 150.50 | 150.50 | 150.50 | 150.50 | 00:00:00 | | 2000-08-01 | 0 | 157.00 | 157.00 | 157.00 | 157.00 | 00:00:00 | | 2000-08-02 | 0 | 154.00 | 154.00 | 154.00 | 154.00 | 00:00:00 | | 2000-08-03 | 0 | 151.50 | 151.50 | 151.50 | 151.50 | 00:00:00 | | 2000-08-04 | 0 | 157.00 | 157.00 | 157.00 | 157.00 | 00:00:00 | | 2000-08-07 | 0 | 155.50 | 155.50 | 155.50 | 155.50 | 00:00:00 | | 2000-08-08 | 1,446,700 | 155.50 | 155.50 | 155.50 | 155.50 | 00:00:00 | | 2000-08-09 | 0 | 159.00 | 159.00 | 159.00 | 159.00 | 00:00:00 | | 2000-08-10 | 0 | 161.25 | 161.25 | 161.25 | 161.25 | 00:00:00 | | 2000-08-11 | 0 | 161.25 | 161.25 | 161.25 | 161.25 | 00:00:00 | | 2000-08-14 | 0 | 163.50 | 163.50 | 163.50 | 163.50 | 00:00:00 | | 2000-08-15 | 0 | 163.50 | 163.50 | 163.50 | 163.50 | 00:00:00 | | 2000-08-16 | 0 | 162.50 | 162.50 | 162.50 | 162.50 | 00:00:00 | | 2000-08-17 | 0 | 164.00 | 164.00 | 164.00 | 164.00 | 00:00:00 | | 2000-08-18 | 0 | 167.00 | 167.00 | 167.00 | 167.00 | 00:00:00 | | 2000-08-21 | 0 | 165.75 | 165.75 | 165.75 | 165.75 | 00:00:00 | | 2000-08-22 | 0 | 168.00 | 168.00 | 168.00 | 168.00 | 00:00:00 | | 2000-08-23 | 0 | 168.25 | 168.25 | 168.25 | 168.25 | 00:00:00 | | 2000-08-24 | 0 | 167.00 | 167.00 | 167.00 | 167.00 | 00:00:00 | | 2000-08-25 | 4,100 | 167.00 | 167.00 | 167.00 | 167.00 | 00:00:00 | | 2000-08-28 | 0 | 167.00 | 167.00 | 167.00 | 167.00 | 00:00:00 | | 2000-08-29 | 0 | 169.75 | 169.75 | 169.75 | 169.75 | 00:00:00 | | 2000-08-30 | 0 | 170.25 | 170.25 | 170.25 | 170.25 | 00:00:00 | | 2000-08-31 | 0 | 174.00 | 174.00 | 174.00 | 174.00 | 00:00:00 | | 2000-09-01 | 0 | 176.00 | 176.00 | 176.00 | 176.00 | 00:00:00 | | 2000-09-04 | 0 | 175.25 | 175.25 | 175.25 | 175.25 | 00:00:00 | | 2000-09-05 | 0 | 174.00 | 174.00 | 174.00 | 174.00 | 00:00:00 | | 2000-09-06 | 0 | 175.00 | 175.00 | 175.00 | 175.00 | 00:00:00 | | 2000-09-07 | 0 | 172.75 | 172.75 | 172.75 | 172.75 | 00:00:00 | | 2000-09-08 | 0 | 175.25 | 175.25 | 175.25 | 175.25 | 00:00:00 | | 2000-09-11 | 0 | 178.00 | 178.00 | 178.00 | 178.00 | 00:00:00 | | 2000-09-12 | 0 | 176.50 | 176.50 | 176.50 | 176.50 | 00:00:00 | | 2000-09-13 | 0 | 177.50 | 177.50 | 177.50 | 177.50 | 00:00:00 | | 2000-09-14 | 0 | 178.25 | 178.25 | 178.25 | 178.25 | 00:00:00 | | 2000-09-15 | 0 | 176.50 | 176.50 | 176.50 | 176.50 | 00:00:00 | | 2000-09-18 | 0 | 171.25 | 171.25 | 171.25 | 171.25 | 00:00:00 | | 2000-09-19 | 0 | 170.00 | 170.00 | 170.00 | 170.00 | 00:00:00 | | 2000-09-20 | 0 | 172.00 | 172.00 | 172.00 | 172.00 | 00:00:00 | | 2000-09-21 | 0 | 169.00 | 169.00 | 169.00 | 169.00 | 00:00:00 | | 2000-09-22 | 0 | 167.00 | 167.00 | 167.00 | 167.00 | 00:00:00 | | 2000-09-25 | 865,000 | 173.00 | 173.00 | 173.00 | 173.00 | 00:00:00 | | 2000-09-26 | 0 | 166.00 | 166.00 | 166.00 | 166.00 | 00:00:00 | | 2000-09-27 | 0 | 162.75 | 162.75 | 162.75 | 162.75 | 00:00:00 | | 2000-09-28 | 0 | 164.50 | 164.50 | 164.50 | 164.50 | 00:00:00 | | 2000-09-29 | 0 | 163.50 | 163.50 | 163.50 | 163.50 | 00:00:00 | | 2000-10-02 | 0 | 161.25 | 161.25 | 161.25 | 161.25 | 00:00:00 | | 2000-10-03 | 0 | 168.75 | 168.75 | 168.75 | 168.75 | 00:00:00 | | 2000-10-04 | 0 | 169.50 | 169.50 | 169.50 | 169.50 | 00:00:00 | | 2000-10-05 | 0 | 166.50 | 166.50 | 166.50 | 166.50 | 00:00:00 | | 2000-10-06 | 0 | 175.00 | 175.00 | 175.00 | 175.00 | 00:00:00 | | 2000-10-09 | 0 | 170.00 | 170.00 | 170.00 | 170.00 | 00:00:00 | | 2000-10-10 | 0 | 165.50 | 165.50 | 165.50 | 165.50 | 00:00:00 | | 2000-10-11 | 0 | 164.25 | 164.25 | 164.25 | 164.25 | 00:00:00 | | 2000-10-12 | 0 | 160.50 | 160.50 | 160.50 | 160.50 | 00:00:00 | | 2000-10-13 | 0 | 161.00 | 161.00 | 161.00 | 161.00 | 00:00:00 | | 2000-10-16 | 0 | 162.25 | 162.25 | 162.25 | 162.25 | 00:00:00 | | 2000-10-17 | 0 | 162.50 | 162.50 | 162.50 | 162.50 | 00:00:00 | | 2000-10-18 | 0 | 157.75 | 157.75 | 157.75 | 157.75 | 00:00:00 | | 2000-10-19 | 0 | 152.25 | 152.25 | 152.25 | 152.25 | 00:00:00 | | 2000-10-20 | 0 | 157.00 | 157.00 | 157.00 | 157.00 | 00:00:00 | | 2000-10-23 | 0 | 154.50 | 154.50 | 154.50 | 154.50 | 00:00:00 | | 2000-10-24 | 0 | 155.00 | 155.00 | 155.00 | 155.00 | 00:00:00 | | 2000-10-25 | 0 | 153.50 | 153.50 | 153.50 | 153.50 | 00:00:00 | | 2000-10-26 | 0 | 151.00 | 151.00 | 151.00 | 151.00 | 00:00:00 | | 2000-10-27 | 0 | 151.25 | 151.25 | 151.25 | 151.25 | 00:00:00 | | 2000-10-30 | 0 | 151.25 | 151.25 | 151.25 | 151.25 | 00:00:00 | | 2000-10-31 | 4,172,200 | 151.25 | 151.25 | 151.25 | 151.25 | 00:00:00 | | 2000-11-01 | 0 | 158.00 | 158.00 | 158.00 | 158.00 | 00:00:00 | | 2000-11-02 | 0 | 163.00 | 163.00 | 163.00 | 163.00 | 00:00:00 | | 2000-11-03 | 0 | 161.75 | 161.75 | 161.75 | 161.75 | 00:00:00 | | 2000-11-06 | 0 | 162.00 | 162.00 | 162.00 | 162.00 | 00:00:00 | | 2000-11-07 | 0 | 162.75 | 162.75 | 162.75 | 162.75 | 00:00:00 | | 2000-11-08 | 0 | 161.00 | 161.00 | 161.00 | 161.00 | 00:00:00 | | 2000-11-09 | 0 | 161.25 | 161.25 | 161.25 | 161.25 | 00:00:00 | | 2000-11-10 | 0 | 159.75 | 159.75 | 159.75 | 159.75 | 00:00:00 | | 2000-11-13 | 0 | 157.25 | 157.25 | 157.25 | 157.25 | 00:00:00 | | 2000-11-14 | 0 | 161.25 | 161.25 | 161.25 | 161.25 | 00:00:00 | | 2000-11-15 | 0 | 160.00 | 160.00 | 160.00 | 160.00 | 00:00:00 | | 2000-11-16 | 0 | 160.00 | 160.00 | 160.00 | 160.00 | 00:00:00 | | 2000-11-17 | 0 | 155.50 | 155.50 | 155.50 | 155.50 | 00:00:00 | | 2000-11-20 | 0 | 147.00 | 147.00 | 147.00 | 147.00 | 00:00:00 | | 2000-11-21 | 0 | 149.75 | 149.75 | 149.75 | 149.75 | 00:00:00 | | 2000-11-22 | 0 | 148.00 | 148.00 | 148.00 | 148.00 | 00:00:00 | | 2000-11-23 | 0 | 152.50 | 152.50 | 152.50 | 152.50 | 00:00:00 | | 2000-11-24 | 0 | 153.00 | 153.00 | 153.00 | 153.00 | 00:00:00 | | 2000-11-27 | 0 | 157.00 | 157.00 | 157.00 | 157.00 | 00:00:00 | | 2000-11-28 | 0 | 155.50 | 155.50 | 155.50 | 155.50 | 00:00:00 | | 2000-11-29 | 0 | 151.50 | 151.50 | 151.50 | 151.50 | 00:00:00 | | 2000-11-30 | 0 | 150.75 | 150.75 | 150.75 | 150.75 | 00:00:00 | | 2000-12-01 | 0 | 150.25 | 150.25 | 150.25 | 150.25 | 00:00:00 | | 2000-12-04 | 0 | 155.75 | 155.75 | 155.75 | 155.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
