|
 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 2024-06-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-04 | 8,683,300 | 122.90 | 122.90 | 119.30 | 121.60 | 00:00:00 | | 2010-08-05 | 9,505,400 | 121.20 | 124.30 | 121.10 | 123.60 | 00:00:00 | | 2010-08-06 | 18,484,100 | 128.00 | 130.20 | 123.00 | 124.40 | 00:00:00 | | 2010-08-09 | 5,697,200 | 126.00 | 128.00 | 125.20 | 127.60 | 00:00:00 | | 2010-08-10 | 10,149,700 | 126.90 | 128.20 | 125.30 | 126.50 | 00:00:00 | | 2010-08-11 | 7,322,500 | 125.80 | 125.80 | 122.60 | 123.10 | 00:00:00 | | 2010-08-12 | 13,673,500 | 121.50 | 121.80 | 118.90 | 120.80 | 00:00:00 | | 2010-08-13 | 9,194,300 | 121.50 | 123.20 | 119.80 | 120.80 | 00:00:00 | | 2010-08-16 | 8,754,400 | 121.20 | 122.10 | 119.30 | 121.40 | 00:00:00 | | 2010-08-17 | 11,677,100 | 121.30 | 125.50 | 121.30 | 125.00 | 00:00:00 | | 2010-08-18 | 10,979,000 | 124.40 | 124.90 | 123.00 | 123.50 | 00:00:00 | | 2010-08-19 | 10,639,600 | 123.50 | 125.20 | 122.20 | 122.80 | 00:00:00 | | 2010-08-20 | 9,695,200 | 123.10 | 123.10 | 120.20 | 121.00 | 00:00:00 | | 2010-08-23 | 15,471,200 | 124.40 | 127.50 | 124.00 | 124.90 | 00:00:00 | | 2010-08-24 | 18,676,600 | 123.90 | 127.70 | 123.40 | 127.00 | 00:00:00 | | 2010-08-25 | 12,268,400 | 126.30 | 127.20 | 122.40 | 122.90 | 00:00:00 | | 2010-08-26 | 6,829,700 | 123.60 | 125.00 | 122.90 | 124.80 | 00:00:00 | | 2010-08-27 | 15,813,100 | 124.80 | 128.00 | 122.90 | 127.50 | 00:00:00 | | 2010-08-30 | 0 | 127.50 | 127.50 | 127.50 | 127.50 | 00:00:00 | | 2010-08-31 | 18,544,400 | 125.10 | 127.60 | 124.60 | 127.30 | 00:00:00 | | 2010-09-01 | 14,037,300 | 128.10 | 132.30 | 126.50 | 131.70 | 00:00:00 | | 2010-09-02 | 16,212,700 | 131.60 | 135.60 | 131.10 | 134.10 | 00:00:00 | | 2010-09-03 | 16,882,800 | 135.00 | 138.30 | 133.00 | 137.50 | 00:00:00 | | 2010-09-06 | 10,090,200 | 138.50 | 138.50 | 135.30 | 135.80 | 00:00:00 | | 2010-09-07 | 7,617,300 | 135.40 | 135.50 | 133.20 | 134.00 | 00:00:00 | | 2010-09-08 | 7,662,800 | 133.30 | 135.20 | 132.40 | 134.70 | 00:00:00 | | 2010-09-09 | 9,446,000 | 134.30 | 137.20 | 133.80 | 136.50 | 00:00:00 | | 2010-09-10 | 6,174,900 | 135.80 | 137.50 | 135.50 | 137.10 | 00:00:00 | | 2010-09-13 | 8,145,000 | 138.40 | 139.80 | 137.90 | 139.00 | 00:00:00 | | 2010-09-14 | 6,920,700 | 139.00 | 140.10 | 137.60 | 138.90 | 00:00:00 | | 2010-09-15 | 8,138,900 | 138.90 | 140.50 | 138.50 | 139.20 | 00:00:00 | | 2010-09-16 | 8,062,500 | 139.20 | 139.20 | 136.20 | 137.60 | 00:00:00 | | 2010-09-17 | 13,844,500 | 139.00 | 140.00 | 134.50 | 134.80 | 00:00:00 | | 2010-09-20 | 12,169,300 | 135.60 | 139.00 | 135.30 | 138.50 | 00:00:00 | | 2010-09-21 | 6,341,100 | 138.60 | 138.90 | 137.30 | 137.30 | 00:00:00 | | 2010-09-22 | 11,062,500 | 137.90 | 139.70 | 135.20 | 137.80 | 00:00:00 | | 2010-09-23 | 5,894,400 | 138.20 | 139.80 | 135.80 | 137.90 | 00:00:00 | | 2010-09-24 | 6,073,200 | 137.20 | 140.20 | 134.40 | 139.70 | 00:00:00 | | 2010-09-27 | 5,880,700 | 140.40 | 140.40 | 137.70 | 138.30 | 00:00:00 | | 2010-09-28 | 7,966,300 | 138.00 | 139.90 | 136.10 | 139.30 | 00:00:00 | | 2010-09-29 | 8,347,100 | 139.10 | 141.80 | 139.10 | 140.50 | 00:00:00 | | 2010-09-30 | 14,340,600 | 140.20 | 142.50 | 138.50 | 138.80 | 00:00:00 | | 2010-10-01 | 8,821,900 | 139.60 | 140.90 | 138.70 | 139.40 | 00:00:00 | | 2010-10-04 | 6,232,300 | 139.70 | 140.60 | 137.00 | 137.30 | 00:00:00 | | 2010-10-05 | 7,819,300 | 136.70 | 139.70 | 136.60 | 139.00 | 00:00:00 | | 2010-10-06 | 9,582,300 | 139.70 | 143.30 | 139.30 | 142.40 | 00:00:00 | | 2010-10-07 | 6,290,600 | 142.90 | 143.40 | 141.40 | 142.20 | 00:00:00 | | 2010-10-08 | 6,702,200 | 141.40 | 141.60 | 139.10 | 140.80 | 00:00:00 | | 2010-10-11 | 2,852,200 | 141.50 | 143.10 | 140.90 | 142.40 | 00:00:00 | | 2010-10-12 | 8,160,000 | 141.60 | 143.70 | 140.50 | 142.30 | 00:00:00 | | 2010-10-13 | 8,269,200 | 142.30 | 146.20 | 141.70 | 145.10 | 00:00:00 | | 2010-10-14 | 6,366,900 | 145.80 | 146.90 | 144.40 | 145.20 | 00:00:00 | | 2010-10-15 | 33,734,000 | 139.50 | 140.60 | 134.50 | 138.30 | 00:00:00 | | 2010-10-18 | 9,498,700 | 137.50 | 139.40 | 136.70 | 138.50 | 00:00:00 | | 2010-10-19 | 15,014,200 | 138.00 | 141.30 | 137.70 | 137.70 | 00:00:00 | | 2010-10-20 | 11,433,700 | 137.90 | 138.00 | 134.40 | 136.40 | 00:00:00 | | 2010-10-21 | 15,447,000 | 135.60 | 137.00 | 135.20 | 135.60 | 00:00:00 | | 2010-10-22 | 8,973,800 | 134.90 | 135.90 | 133.00 | 134.60 | 00:00:00 | | 2010-10-25 | 5,280,400 | 135.20 | 137.20 | 134.40 | 134.40 | 00:00:00 | | 2010-10-26 | 11,735,900 | 133.20 | 134.80 | 130.30 | 131.10 | 00:00:00 | | 2010-10-27 | 9,115,300 | 130.10 | 131.00 | 128.40 | 129.00 | 00:00:00 | | 2010-10-28 | 6,252,100 | 129.80 | 130.80 | 128.90 | 129.50 | 00:00:00 | | 2010-10-29 | 11,827,300 | 129.10 | 130.80 | 129.10 | 129.90 | 00:00:00 | | 2010-11-01 | 6,374,400 | 130.10 | 132.10 | 129.30 | 129.40 | 00:00:00 | | 2010-11-02 | 6,186,000 | 128.90 | 131.50 | 128.90 | 130.40 | 00:00:00 | | 2010-11-03 | 6,706,500 | 131.90 | 131.90 | 128.30 | 129.10 | 00:00:00 | | 2010-11-04 | 16,345,400 | 130.10 | 134.60 | 130.10 | 131.90 | 00:00:00 | | 2010-11-05 | 11,728,600 | 133.50 | 135.40 | 132.40 | 132.90 | 00:00:00 | | 2010-11-08 | 6,778,000 | 132.40 | 133.30 | 131.40 | 132.30 | 00:00:00 | | 2010-11-09 | 6,751,800 | 132.10 | 133.40 | 132.00 | 132.40 | 00:00:00 | | 2010-11-10 | 13,562,700 | 132.20 | 134.20 | 131.40 | 132.50 | 00:00:00 | | 2010-11-11 | 7,978,900 | 133.40 | 133.40 | 130.20 | 131.00 | 00:00:00 | | 2010-11-12 | 8,623,200 | 130.10 | 132.10 | 128.60 | 130.70 | 00:00:00 | | 2010-11-15 | 5,070,700 | 130.00 | 131.40 | 129.40 | 131.10 | 00:00:00 | | 2010-11-16 | 9,720,100 | 130.80 | 130.80 | 126.40 | 126.40 | 00:00:00 | | 2010-11-17 | 9,670,800 | 126.80 | 129.00 | 126.40 | 126.50 | 00:00:00 | | 2010-11-18 | 5,797,400 | 128.20 | 129.40 | 127.00 | 128.20 | 00:00:00 | | 2010-11-19 | 6,750,500 | 128.70 | 129.40 | 127.00 | 127.80 | 00:00:00 | | 2010-11-22 | 7,751,500 | 128.50 | 129.00 | 124.40 | 124.50 | 00:00:00 | | 2010-11-23 | 10,663,800 | 123.40 | 126.20 | 123.00 | 123.00 | 00:00:00 | | 2010-11-24 | 11,764,900 | 123.70 | 126.30 | 122.90 | 125.40 | 00:00:00 | | 2010-11-25 | 9,494,000 | 126.10 | 129.60 | 124.20 | 128.10 | 00:00:00 | | 2010-11-26 | 10,662,400 | 127.40 | 127.70 | 124.10 | 127.00 | 00:00:00 | | 2010-11-29 | 14,697,800 | 127.70 | 129.10 | 121.50 | 121.50 | 00:00:00 | | 2010-11-30 | 28,154,900 | 122.10 | 123.20 | 118.50 | 118.50 | 00:00:00 | | 2010-12-01 | 30,191,400 | 120.20 | 123.20 | 120.20 | 121.90 | 00:00:00 | | 2010-12-02 | 22,906,500 | 122.00 | 125.30 | 121.40 | 123.20 | 00:00:00 | | 2010-12-03 | 13,740,500 | 121.60 | 125.00 | 119.10 | 120.10 | 00:00:00 | | 2010-12-06 | 14,408,000 | 120.30 | 122.40 | 118.80 | 118.90 | 00:00:00 | | 2010-12-07 | 9,854,800 | 119.50 | 120.60 | 118.40 | 118.50 | 00:00:00 | | 2010-12-08 | 7,987,300 | 118.10 | 120.00 | 118.10 | 119.30 | 00:00:00 | | 2010-12-09 | 7,851,800 | 119.90 | 120.40 | 118.80 | 119.30 | 00:00:00 | | 2010-12-10 | 9,229,300 | 119.90 | 120.70 | 118.70 | 119.50 | 00:00:00 | | 2010-12-13 | 11,352,400 | 120.00 | 120.50 | 118.90 | 119.70 | 00:00:00 | | 2010-12-14 | 9,271,700 | 119.00 | 120.10 | 119.00 | 120.10 | 00:00:00 | | 2010-12-15 | 17,257,000 | 119.80 | 120.70 | 118.80 | 119.90 | 00:00:00 | | 2010-12-16 | 7,916,400 | 120.00 | 120.40 | 118.60 | 120.00 | 00:00:00 | | 2010-12-17 | 23,369,300 | 121.00 | 121.00 | 119.60 | 120.00 | 00:00:00 | | 2010-12-20 | 8,695,400 | 120.00 | 121.20 | 119.60 | 120.00 | 00:00:00 | | 2010-12-21 | 10,593,200 | 121.00 | 122.40 | 120.60 | 121.60 | 00:00:00 | | 2010-12-22 | 9,480,200 | 121.90 | 123.60 | 121.40 | 122.90 | 00:00:00 | | 2010-12-23 | 15,184,200 | 123.30 | 126.20 | 123.30 | 124.80 | 00:00:00 | | 2010-12-24 | 2,323,200 | 126.00 | 126.10 | 124.80 | 125.10 | 00:00:00 | | 2010-12-27 | 0 | 125.10 | 125.10 | 125.10 | 125.10 | 00:00:00 | | 2010-12-29 | 10,676,200 | 125.50 | 126.50 | 124.40 | 124.50 | 00:00:00 | | 2010-12-30 | 7,739,700 | 125.10 | 125.80 | 123.50 | 123.70 | 00:00:00 | | 2010-12-31 | 5,012,500 | 124.10 | 126.00 | 123.10 | 123.10 | 00:00:00 | | 2011-01-04 | 14,711,400 | 125.50 | 125.60 | 123.90 | 124.00 | 00:00:00 | | 2011-01-05 | 10,442,500 | 123.70 | 124.80 | 122.70 | 124.50 | 00:00:00 | | 2011-01-06 | 18,100,600 | 124.20 | 126.90 | 123.70 | 125.30 | 00:00:00 | | 2011-01-07 | 16,486,800 | 126.00 | 126.20 | 123.70 | 124.00 | 00:00:00 | | 2011-01-10 | 9,234,300 | 123.90 | 125.00 | 123.00 | 123.30 | 00:00:00 | | 2011-01-11 | 16,797,600 | 123.90 | 127.30 | 123.70 | 126.80 | 00:00:00 | | 2011-01-12 | 17,189,900 | 128.10 | 130.80 | 127.40 | 130.80 | 00:00:00 | | 2011-01-13 | 12,773,900 | 130.10 | 130.50 | 128.40 | 129.80 | 00:00:00 | | 2011-01-14 | 11,634,800 | 129.50 | 129.50 | 125.80 | 128.60 | 00:00:00 | | 2011-01-17 | 5,983,900 | 128.00 | 129.90 | 126.00 | 126.90 | 00:00:00 | | 2011-01-18 | 13,343,700 | 127.00 | 128.80 | 126.60 | 128.60 | 00:00:00 | | 2011-01-19 | 16,712,300 | 130.00 | 130.50 | 126.90 | 127.30 | 00:00:00 | | 2011-01-20 | 25,241,600 | 126.50 | 126.80 | 125.50 | 126.00 | 00:00:00 | | 2011-01-21 | 18,901,700 | 126.10 | 126.60 | 124.40 | 125.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
