|
 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 | | 2012-01-02 | 0 | 135.50 | 135.50 | 135.50 | 135.50 | 00:00:00 | | 2012-01-03 | 11,674,200 | 141.50 | 141.50 | 137.30 | 139.80 | 00:00:00 | | 2012-01-04 | 13,986,600 | 139.20 | 140.20 | 136.90 | 139.10 | 00:00:00 | | 2012-01-05 | 12,323,000 | 139.00 | 139.40 | 136.80 | 137.50 | 00:00:00 | | 2012-01-06 | 8,984,400 | 138.20 | 140.20 | 137.50 | 139.20 | 00:00:00 | | 2012-01-09 | 8,699,100 | 139.00 | 139.90 | 136.70 | 137.20 | 00:00:00 | | 2012-01-10 | 10,560,300 | 139.00 | 140.60 | 138.30 | 139.60 | 00:00:00 | | 2012-01-11 | 10,791,000 | 139.70 | 140.90 | 138.50 | 139.80 | 00:00:00 | | 2012-01-12 | 14,095,100 | 140.30 | 144.30 | 139.60 | 143.40 | 00:00:00 | | 2012-01-13 | 12,256,400 | 144.50 | 144.50 | 138.50 | 141.30 | 00:00:00 | | 2012-01-16 | 8,139,700 | 140.60 | 143.60 | 140.30 | 142.40 | 00:00:00 | | 2012-01-17 | 7,000,100 | 144.00 | 145.00 | 143.30 | 144.60 | 00:00:00 | | 2012-01-18 | 11,599,800 | 144.80 | 145.70 | 143.20 | 144.60 | 00:00:00 | | 2012-01-19 | 12,131,200 | 145.00 | 148.30 | 144.70 | 146.70 | 00:00:00 | | 2012-01-20 | 11,018,800 | 146.70 | 147.60 | 145.00 | 147.10 | 00:00:00 | | 2012-01-23 | 7,127,300 | 147.60 | 149.40 | 147.00 | 148.70 | 00:00:00 | | 2012-01-24 | 9,824,700 | 147.20 | 147.50 | 145.60 | 147.10 | 00:00:00 | | 2012-01-25 | 14,704,400 | 147.50 | 147.50 | 143.20 | 144.30 | 00:00:00 | | 2012-01-26 | 7,782,300 | 145.10 | 149.00 | 145.10 | 148.50 | 00:00:00 | | 2012-01-27 | 7,245,400 | 147.90 | 149.20 | 147.10 | 148.60 | 00:00:00 | | 2012-01-30 | 7,206,600 | 147.40 | 147.70 | 145.40 | 146.10 | 00:00:00 | | 2012-01-31 | 12,141,700 | 147.50 | 148.80 | 145.20 | 146.00 | 00:00:00 | | 2012-02-01 | 9,138,500 | 146.80 | 151.40 | 146.60 | 151.40 | 00:00:00 | | 2012-02-02 | 8,209,900 | 152.00 | 152.40 | 150.00 | 151.50 | 00:00:00 | | 2012-02-03 | 20,471,000 | 151.10 | 158.50 | 150.90 | 157.80 | 00:00:00 | | 2012-02-06 | 10,192,000 | 157.00 | 158.00 | 153.60 | 154.70 | 00:00:00 | | 2012-02-07 | 6,948,600 | 154.80 | 155.50 | 153.40 | 154.60 | 00:00:00 | | 2012-02-08 | 8,150,600 | 155.00 | 158.50 | 155.00 | 157.20 | 00:00:00 | | 2012-02-09 | 6,914,700 | 157.90 | 158.90 | 156.60 | 158.00 | 00:00:00 | | 2012-02-10 | 5,017,900 | 157.70 | 157.70 | 154.30 | 155.10 | 00:00:00 | | 2012-02-13 | 4,460,700 | 156.80 | 159.12 | 156.60 | 158.30 | 00:00:00 | | 2012-02-14 | 4,964,200 | 156.50 | 158.50 | 156.40 | 157.60 | 00:00:00 | | 2012-02-15 | 6,271,900 | 158.80 | 159.40 | 157.70 | 159.00 | 00:00:00 | | 2012-02-16 | 3,862,300 | 157.40 | 158.30 | 155.50 | 157.70 | 00:00:00 | | 2012-02-17 | 5,213,400 | 158.30 | 160.00 | 157.48 | 159.60 | 00:00:00 | | 2012-02-20 | 6,841,600 | 160.00 | 160.90 | 159.10 | 159.40 | 00:00:00 | | 2012-02-21 | 9,914,800 | 159.50 | 159.70 | 157.80 | 158.00 | 00:00:00 | | 2012-02-22 | 6,599,500 | 158.60 | 159.11 | 156.70 | 156.80 | 00:00:00 | | 2012-02-23 | 8,870,200 | 157.50 | 161.00 | 157.20 | 160.10 | 00:00:00 | | 2012-02-24 | 4,712,400 | 161.00 | 162.10 | 159.90 | 160.60 | 00:00:00 | | 2012-02-27 | 6,203,700 | 159.70 | 160.00 | 157.70 | 159.90 | 00:00:00 | | 2012-02-28 | 6,264,000 | 160.80 | 162.80 | 160.70 | 162.20 | 00:00:00 | | 2012-02-29 | 13,612,800 | 162.60 | 162.80 | 159.04 | 159.10 | 00:00:00 | | 2012-03-01 | 9,189,600 | 159.50 | 161.90 | 159.20 | 161.00 | 00:00:00 | | 2012-03-02 | 10,074,100 | 160.70 | 162.40 | 159.70 | 161.10 | 00:00:00 | | 2012-03-05 | 5,921,400 | 159.80 | 162.20 | 159.70 | 160.60 | 00:00:00 | | 2012-03-06 | 7,085,400 | 159.70 | 160.10 | 154.90 | 156.10 | 00:00:00 | | 2012-03-07 | 8,441,200 | 156.10 | 158.60 | 155.50 | 158.00 | 00:00:00 | | 2012-03-08 | 7,790,700 | 159.20 | 162.80 | 159.20 | 162.60 | 00:00:00 | | 2012-03-09 | 11,132,600 | 165.00 | 166.50 | 161.80 | 164.60 | 00:00:00 | | 2012-03-12 | 13,187,000 | 163.80 | 164.10 | 161.30 | 162.60 | 00:00:00 | | 2012-03-13 | 9,138,400 | 164.10 | 164.60 | 162.20 | 164.20 | 00:00:00 | | 2012-03-14 | 14,893,600 | 165.00 | 165.10 | 161.60 | 161.70 | 00:00:00 | | 2012-03-15 | 17,091,200 | 162.20 | 164.10 | 160.50 | 162.80 | 00:00:00 | | 2012-03-16 | 21,501,500 | 163.70 | 164.90 | 161.80 | 163.20 | 00:00:00 | | 2012-03-19 | 8,669,000 | 163.50 | 166.13 | 163.00 | 164.60 | 00:00:00 | | 2012-03-20 | 10,335,200 | 163.40 | 164.20 | 162.00 | 162.40 | 00:00:00 | | 2012-03-21 | 9,800,800 | 162.50 | 163.80 | 161.10 | 161.90 | 00:00:00 | | 2012-03-22 | 11,886,900 | 161.40 | 161.40 | 157.70 | 158.10 | 00:00:00 | | 2012-03-23 | 9,434,600 | 158.30 | 159.72 | 156.80 | 158.00 | 00:00:00 | | 2012-03-26 | 11,270,400 | 158.80 | 161.10 | 157.80 | 161.10 | 00:00:00 | | 2012-03-27 | 5,734,800 | 161.90 | 162.30 | 160.20 | 161.10 | 00:00:00 | | 2012-03-28 | 6,934,100 | 160.80 | 161.40 | 157.70 | 158.00 | 00:00:00 | | 2012-03-29 | 12,259,300 | 157.60 | 158.85 | 155.06 | 156.40 | 00:00:00 | | 2012-03-30 | 10,374,800 | 156.60 | 159.10 | 156.50 | 158.60 | 00:00:00 | | 2012-04-02 | 14,585,600 | 159.40 | 163.20 | 157.60 | 162.80 | 00:00:00 | | 2012-04-03 | 11,624,100 | 163.40 | 163.40 | 159.50 | 159.90 | 00:00:00 | | 2012-04-04 | 13,889,200 | 158.60 | 159.30 | 154.90 | 156.00 | 00:00:00 | | 2012-04-05 | 11,534,800 | 156.10 | 157.40 | 153.30 | 157.10 | 00:00:00 | | 2012-04-06 | 0 | 157.10 | 157.10 | 157.10 | 157.10 | 00:00:00 | | 2012-04-09 | 0 | 157.10 | 157.10 | 157.10 | 157.10 | 00:00:00 | | 2012-04-10 | 35,433,300 | 155.00 | 155.30 | 150.80 | 151.00 | 00:00:00 | | 2012-04-11 | 16,377,700 | 150.10 | 155.30 | 150.00 | 154.10 | 00:00:00 | | 2012-04-12 | 22,143,300 | 154.00 | 156.20 | 152.80 | 155.40 | 00:00:00 | | 2012-04-13 | 9,280,100 | 155.20 | 156.30 | 154.00 | 154.50 | 00:00:00 | | 2012-04-16 | 12,500,700 | 153.30 | 154.10 | 150.60 | 152.20 | 00:00:00 | | 2012-04-17 | 11,186,200 | 152.30 | 156.35 | 151.90 | 155.40 | 00:00:00 | | 2012-04-18 | 14,722,800 | 151.10 | 154.00 | 149.90 | 150.10 | 00:00:00 | | 2012-04-19 | 9,526,600 | 150.90 | 151.70 | 148.00 | 148.90 | 00:00:00 | | 2012-04-20 | 7,339,500 | 148.60 | 150.30 | 148.00 | 148.50 | 00:00:00 | | 2012-04-23 | 12,100,600 | 143.00 | 148.70 | 143.00 | 145.46 | 00:00:00 | | 2012-04-24 | 9,323,300 | 146.50 | 147.10 | 145.40 | 146.60 | 00:00:00 | | 2012-04-25 | 9,506,400 | 147.90 | 149.09 | 147.20 | 148.21 | 00:00:00 | | 2012-04-26 | 9,836,100 | 148.50 | 149.80 | 146.10 | 148.00 | 00:00:00 | | 2012-04-27 | 6,446,900 | 147.30 | 150.60 | 146.60 | 150.00 | 00:00:00 | | 2012-04-30 | 10,357,600 | 150.40 | 152.10 | 147.60 | 148.15 | 00:00:00 | | 2012-05-01 | 3,262,900 | 148.60 | 150.70 | 147.00 | 149.40 | 00:00:00 | | 2012-05-02 | 8,600,600 | 149.20 | 150.10 | 147.90 | 148.20 | 00:00:00 | | 2012-05-03 | 10,655,200 | 148.90 | 152.10 | 148.42 | 150.30 | 00:00:00 | | 2012-05-04 | 13,027,500 | 149.40 | 151.40 | 147.90 | 148.20 | 00:00:00 | | 2012-05-07 | 0 | 148.20 | 148.20 | 148.20 | 148.20 | 00:00:00 | | 2012-05-08 | 13,826,300 | 147.40 | 148.50 | 143.00 | 143.00 | 00:00:00 | | 2012-05-09 | 10,935,700 | 142.90 | 145.20 | 141.10 | 143.90 | 00:00:00 | | 2012-05-10 | 14,296,300 | 150.30 | 150.40 | 144.90 | 149.70 | 00:00:00 | | 2012-05-11 | 11,350,400 | 149.90 | 152.70 | 147.80 | 152.40 | 00:00:00 | | 2012-05-14 | 5,075,600 | 151.80 | 151.80 | 147.20 | 147.90 | 00:00:00 | | 2012-05-15 | 7,533,600 | 147.60 | 149.20 | 146.10 | 146.60 | 00:00:00 | | 2012-05-16 | 13,259,200 | 143.90 | 148.50 | 143.40 | 145.90 | 00:00:00 | | 2012-05-17 | 9,446,900 | 145.10 | 146.90 | 142.70 | 143.10 | 00:00:00 | | 2012-05-18 | 9,484,100 | 141.20 | 142.10 | 139.30 | 139.30 | 00:00:00 | | 2012-05-21 | 8,917,500 | 138.30 | 140.80 | 138.30 | 139.60 | 00:00:00 | | 2012-05-22 | 12,182,900 | 140.50 | 144.60 | 140.50 | 144.50 | 00:00:00 | | 2012-05-23 | 6,925,700 | 143.60 | 143.60 | 140.00 | 140.50 | 00:00:00 | | 2012-05-24 | 8,501,000 | 142.90 | 144.50 | 141.10 | 143.20 | 00:00:00 | | 2012-05-25 | 4,278,800 | 144.60 | 144.70 | 140.30 | 142.60 | 00:00:00 | | 2012-05-28 | 3,331,500 | 143.90 | 145.09 | 142.50 | 143.40 | 00:00:00 | | 2012-05-29 | 5,309,300 | 145.80 | 145.80 | 143.50 | 145.10 | 00:00:00 | | 2012-05-30 | 8,493,100 | 144.80 | 144.80 | 140.40 | 140.90 | 00:00:00 | | 2012-05-31 | 10,167,500 | 141.30 | 142.90 | 140.40 | 141.60 | 00:00:00 | | 2012-06-01 | 11,595,900 | 143.20 | 143.30 | 137.60 | 138.70 | 00:00:00 | | 2012-06-04 | 0 | 138.70 | 138.70 | 138.70 | 138.70 | 00:00:00 | | 2012-06-05 | 0 | 138.70 | 138.70 | 138.70 | 138.70 | 00:00:00 | | 2012-06-06 | 10,934,100 | 136.60 | 146.10 | 136.60 | 146.10 | 00:00:00 | | 2012-06-07 | 8,893,100 | 147.50 | 148.40 | 146.10 | 146.90 | 00:00:00 | | 2012-06-08 | 6,513,100 | 147.30 | 147.30 | 144.60 | 147.10 | 00:00:00 | | 2012-06-11 | 9,060,600 | 151.80 | 151.80 | 148.20 | 148.80 | 00:00:00 | | 2012-06-12 | 9,164,300 | 148.00 | 149.90 | 146.00 | 149.20 | 00:00:00 | | 2012-06-13 | 10,752,800 | 150.10 | 150.80 | 147.40 | 148.80 | 00:00:00 | | 2012-06-14 | 7,198,700 | 149.10 | 149.70 | 147.40 | 149.40 | 00:00:00 | | 2012-06-15 | 19,269,100 | 149.60 | 150.90 | 148.50 | 148.70 | 00:00:00 | | 2012-06-18 | 11,009,600 | 151.70 | 153.30 | 149.00 | 152.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
