|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-22 | 8,030,200 | 218.20 | 221.30 | 217.10 | 219.80 | 00:00:00 | | 2013-05-23 | 10,909,100 | 214.70 | 218.20 | 212.10 | 214.90 | 00:00:00 | | 2013-05-24 | 5,538,100 | 216.30 | 216.80 | 213.00 | 214.00 | 00:00:00 | | 2013-05-27 | 0 | 214.00 | 214.00 | 214.00 | 214.00 | 00:00:00 | | 2013-05-28 | 14,278,100 | 216.60 | 218.70 | 216.20 | 216.60 | 00:00:00 | | 2013-05-29 | 10,338,100 | 216.40 | 216.40 | 209.50 | 210.50 | 00:00:00 | | 2013-05-30 | 18,413,200 | 210.20 | 213.90 | 207.20 | 210.30 | 00:00:00 | | 2013-05-31 | 22,736,900 | 210.00 | 210.00 | 201.30 | 205.40 | 00:00:00 | | 2013-06-03 | 11,763,400 | 204.70 | 204.70 | 201.50 | 202.20 | 00:00:00 | | 2013-06-04 | 8,244,500 | 203.70 | 206.70 | 202.40 | 205.60 | 00:00:00 | | 2013-06-05 | 15,003,500 | 204.20 | 204.20 | 197.70 | 197.70 | 00:00:00 | | 2013-06-06 | 30,327,600 | 198.10 | 198.70 | 190.20 | 190.20 | 00:00:00 | | 2013-06-07 | 15,439,800 | 190.50 | 193.70 | 188.30 | 193.50 | 00:00:00 | | 2013-06-10 | 10,038,500 | 192.10 | 193.70 | 190.50 | 192.10 | 00:00:00 | | 2013-06-11 | 22,602,600 | 191.10 | 191.20 | 181.90 | 184.50 | 00:00:00 | | 2013-06-12 | 10,607,300 | 184.90 | 187.20 | 184.00 | 184.20 | 00:00:00 | | 2013-06-13 | 21,153,900 | 181.20 | 183.60 | 178.40 | 183.00 | 00:00:00 | | 2013-06-14 | 10,447,600 | 184.50 | 186.20 | 183.30 | 184.80 | 00:00:00 | | 2013-06-17 | 6,174,500 | 185.50 | 187.40 | 184.10 | 185.50 | 00:00:00 | | 2013-06-18 | 6,952,600 | 185.50 | 188.80 | 184.50 | 187.10 | 00:00:00 | | 2013-06-19 | 6,317,200 | 186.30 | 187.20 | 183.50 | 186.20 | 00:00:00 | | 2013-06-20 | 9,826,500 | 183.30 | 183.30 | 176.00 | 177.10 | 00:00:00 | | 2013-06-21 | 17,067,100 | 177.40 | 179.70 | 174.00 | 174.00 | 00:00:00 | | 2013-06-24 | 7,953,700 | 173.20 | 174.10 | 169.30 | 170.80 | 00:00:00 | | 2013-06-25 | 9,270,100 | 171.90 | 175.30 | 171.70 | 173.60 | 00:00:00 | | 2013-06-26 | 13,798,400 | 173.50 | 178.20 | 172.70 | 176.90 | 00:00:00 | | 2013-06-27 | 9,452,500 | 177.30 | 180.20 | 175.50 | 179.50 | 00:00:00 | | 2013-06-28 | 16,475,700 | 180.30 | 182.60 | 179.40 | 180.70 | 00:00:00 | | 2013-07-01 | 10,005,800 | 182.80 | 186.40 | 180.20 | 185.60 | 00:00:00 | | 2013-07-02 | 6,598,000 | 185.60 | 185.80 | 181.90 | 184.30 | 00:00:00 | | 2013-07-03 | 13,493,600 | 182.00 | 182.10 | 177.90 | 181.00 | 00:00:00 | | 2013-07-04 | 10,934,500 | 183.10 | 189.90 | 181.70 | 188.90 | 00:00:00 | | 2013-07-05 | 9,127,800 | 189.00 | 193.20 | 185.90 | 186.60 | 00:00:00 | | 2013-07-08 | 9,566,800 | 188.00 | 191.80 | 187.00 | 190.20 | 00:00:00 | | 2013-07-09 | 11,471,200 | 192.30 | 195.80 | 192.10 | 193.70 | 00:00:00 | | 2013-07-10 | 7,014,900 | 192.70 | 195.90 | 191.00 | 192.70 | 00:00:00 | | 2013-07-11 | 8,573,600 | 199.30 | 199.30 | 194.80 | 195.90 | 00:00:00 | | 2013-07-12 | 4,977,500 | 196.50 | 197.90 | 195.90 | 196.30 | 00:00:00 | | 2013-07-15 | 4,590,400 | 196.60 | 199.47 | 196.00 | 198.20 | 00:00:00 | | 2013-07-16 | 6,392,100 | 198.20 | 199.10 | 194.10 | 194.80 | 00:00:00 | | 2013-07-17 | 9,484,700 | 195.00 | 200.10 | 193.30 | 199.00 | 00:00:00 | | 2013-07-18 | 7,520,300 | 198.20 | 199.30 | 197.00 | 199.00 | 00:00:00 | | 2013-07-19 | 11,635,900 | 197.90 | 198.20 | 195.80 | 197.30 | 00:00:00 | | 2013-07-22 | 4,526,700 | 198.10 | 198.40 | 195.90 | 197.10 | 00:00:00 | | 2013-07-23 | 6,554,700 | 198.90 | 200.20 | 197.46 | 198.10 | 00:00:00 | | 2013-07-24 | 7,593,600 | 198.00 | 200.10 | 194.90 | 197.20 | 00:00:00 | | 2013-07-25 | 10,474,600 | 196.60 | 196.90 | 191.50 | 193.50 | 00:00:00 | | 2013-07-26 | 5,231,100 | 194.60 | 194.60 | 190.80 | 191.30 | 00:00:00 | | 2013-07-29 | 11,319,500 | 191.50 | 193.40 | 190.60 | 191.70 | 00:00:00 | | 2013-07-30 | 5,232,300 | 192.80 | 194.20 | 191.90 | 192.70 | 00:00:00 | | 2013-07-31 | 8,753,900 | 193.50 | 195.50 | 192.40 | 194.20 | 00:00:00 | | 2013-08-01 | 5,204,800 | 195.10 | 198.20 | 194.30 | 198.10 | 00:00:00 | | 2013-08-02 | 6,745,500 | 198.60 | 198.60 | 194.59 | 195.20 | 00:00:00 | | 2013-08-05 | 4,742,300 | 195.30 | 197.80 | 193.00 | 194.70 | 00:00:00 | | 2013-08-06 | 12,184,900 | 194.20 | 197.00 | 190.40 | 192.50 | 00:00:00 | | 2013-08-07 | 15,318,200 | 190.70 | 203.80 | 190.70 | 198.10 | 00:00:00 | | 2013-08-08 | 13,071,000 | 202.00 | 206.20 | 198.40 | 203.00 | 00:00:00 | | 2013-08-09 | 5,944,600 | 202.80 | 204.10 | 200.10 | 202.30 | 00:00:00 | | 2013-08-12 | 8,231,100 | 203.60 | 204.70 | 200.34 | 201.30 | 00:00:00 | | 2013-08-13 | 11,359,900 | 192.00 | 198.50 | 192.00 | 196.10 | 00:00:00 | | 2013-08-14 | 10,871,200 | 196.10 | 200.00 | 196.10 | 198.00 | 00:00:00 | | 2013-08-15 | 7,764,300 | 198.50 | 202.30 | 194.20 | 194.80 | 00:00:00 | | 2013-08-16 | 8,590,800 | 193.90 | 198.10 | 193.90 | 197.50 | 00:00:00 | | 2013-08-19 | 7,101,700 | 198.40 | 198.50 | 193.20 | 194.00 | 00:00:00 | | 2013-08-20 | 7,419,000 | 192.00 | 192.70 | 190.20 | 191.90 | 00:00:00 | | 2013-08-21 | 8,359,800 | 192.10 | 192.70 | 187.70 | 187.70 | 00:00:00 | | 2013-08-22 | 8,715,600 | 187.10 | 189.50 | 186.70 | 187.10 | 00:00:00 | | 2013-08-23 | 5,950,300 | 187.80 | 190.80 | 186.20 | 189.10 | 00:00:00 | | 2013-08-26 | 0 | 189.10 | 189.10 | 189.10 | 189.10 | 00:00:00 | | 2013-08-27 | 9,809,700 | 191.90 | 191.90 | 184.40 | 184.40 | 00:00:00 | | 2013-08-28 | 8,142,900 | 183.50 | 184.40 | 181.90 | 183.00 | 00:00:00 | | 2013-08-29 | 7,817,600 | 183.40 | 185.20 | 182.60 | 184.20 | 00:00:00 | | 2013-08-30 | 10,309,900 | 184.10 | 185.50 | 181.00 | 181.00 | 00:00:00 | | 2013-09-02 | 5,271,300 | 182.40 | 185.70 | 182.40 | 183.90 | 00:00:00 | | 2013-09-03 | 7,106,300 | 184.10 | 185.00 | 181.70 | 182.60 | 00:00:00 | | 2013-09-04 | 6,537,100 | 183.00 | 184.20 | 179.80 | 182.70 | 00:00:00 | | 2013-09-05 | 6,097,400 | 183.10 | 185.80 | 181.60 | 184.70 | 00:00:00 | | 2013-09-06 | 7,938,600 | 184.00 | 186.44 | 182.40 | 186.00 | 00:00:00 | | 2013-09-09 | 7,238,100 | 187.00 | 188.10 | 185.40 | 187.80 | 00:00:00 | | 2013-09-10 | 6,989,700 | 190.00 | 191.70 | 188.60 | 191.00 | 00:00:00 | | 2013-09-11 | 5,122,900 | 190.40 | 191.40 | 189.50 | 191.40 | 00:00:00 | | 2013-09-12 | 6,070,900 | 191.10 | 192.80 | 189.20 | 192.20 | 00:00:00 | | 2013-09-13 | 3,808,800 | 191.70 | 192.60 | 190.20 | 191.80 | 00:00:00 | | 2013-09-16 | 4,516,600 | 195.10 | 195.10 | 191.90 | 192.40 | 00:00:00 | | 2013-09-17 | 6,780,500 | 191.70 | 193.60 | 191.10 | 192.00 | 00:00:00 | | 2013-09-18 | 5,451,600 | 191.80 | 193.00 | 189.60 | 191.30 | 00:00:00 | | 2013-09-19 | 7,826,700 | 194.00 | 198.00 | 194.00 | 195.60 | 00:00:00 | | 2013-09-20 | 8,666,100 | 194.60 | 195.00 | 191.80 | 191.90 | 00:00:00 | | 2013-09-23 | 5,398,600 | 192.70 | 193.20 | 191.40 | 193.00 | 00:00:00 | | 2013-09-24 | 3,176,800 | 192.90 | 194.60 | 192.20 | 193.80 | 00:00:00 | | 2013-09-25 | 5,865,000 | 190.60 | 192.30 | 189.50 | 190.50 | 00:00:00 | | 2013-09-26 | 5,404,700 | 191.70 | 192.30 | 189.00 | 190.70 | 00:00:00 | | 2013-09-27 | 9,466,100 | 191.40 | 191.40 | 187.00 | 188.00 | 00:00:00 | | 2013-09-30 | 7,262,100 | 185.70 | 187.60 | 184.70 | 187.60 | 00:00:00 | | 2013-10-01 | 6,702,000 | 187.50 | 187.90 | 186.00 | 187.10 | 00:00:00 | | 2013-10-02 | 17,675,300 | 186.00 | 186.70 | 183.70 | 186.00 | 00:00:00 | | 2013-10-03 | 7,006,200 | 184.80 | 187.88 | 184.80 | 186.70 | 00:00:00 | | 2013-10-04 | 5,276,400 | 186.50 | 188.90 | 186.50 | 187.70 | 00:00:00 | | 2013-10-07 | 4,504,700 | 186.70 | 188.10 | 185.90 | 187.90 | 00:00:00 | | 2013-10-08 | 7,738,600 | 187.30 | 187.60 | 184.60 | 184.60 | 00:00:00 | | 2013-10-09 | 6,392,800 | 183.80 | 185.50 | 183.40 | 184.20 | 00:00:00 | | 2013-10-10 | 11,694,300 | 184.20 | 190.10 | 184.10 | 189.90 | 00:00:00 | | 2013-10-11 | 10,196,000 | 190.10 | 191.80 | 189.50 | 190.40 | 00:00:00 | | 2013-10-14 | 5,772,400 | 189.40 | 191.40 | 188.90 | 191.00 | 00:00:00 | | 2013-10-15 | 11,819,600 | 192.00 | 196.50 | 191.61 | 196.10 | 00:00:00 | | 2013-10-16 | 8,400,300 | 195.20 | 198.40 | 194.50 | 197.20 | 00:00:00 | | 2013-10-17 | 7,172,500 | 195.80 | 197.40 | 195.10 | 197.20 | 00:00:00 | | 2013-10-18 | 9,063,800 | 197.90 | 201.20 | 196.00 | 200.50 | 00:00:00 | | 2013-10-21 | 5,981,800 | 201.00 | 201.00 | 198.80 | 200.40 | 00:00:00 | | 2013-10-22 | 7,208,300 | 199.40 | 202.40 | 198.80 | 202.40 | 00:00:00 | | 2013-10-23 | 4,022,800 | 202.30 | 202.40 | 200.50 | 202.40 | 00:00:00 | | 2013-10-24 | 5,632,900 | 202.70 | 205.40 | 202.40 | 203.90 | 00:00:00 | | 2013-10-25 | 4,565,600 | 202.90 | 204.70 | 202.90 | 204.60 | 00:00:00 | | 2013-10-28 | 5,950,000 | 204.80 | 206.10 | 203.80 | 204.80 | 00:00:00 | | 2013-10-29 | 6,521,800 | 205.40 | 205.40 | 203.80 | 204.80 | 00:00:00 | | 2013-10-30 | 6,322,500 | 204.60 | 205.40 | 201.90 | 202.70 | 00:00:00 | | 2013-10-31 | 8,750,800 | 203.70 | 204.90 | 201.80 | 203.60 | 00:00:00 | | 2013-11-01 | 7,398,000 | 204.40 | 204.70 | 200.40 | 201.20 | 00:00:00 | | 2013-11-04 | 5,276,300 | 203.00 | 204.20 | 201.60 | 202.70 | 00:00:00 | | 2013-11-05 | 7,774,300 | 203.80 | 203.80 | 197.50 | 199.60 | 00:00:00 | | 2013-11-06 | 12,163,600 | 203.90 | 205.50 | 198.61 | 204.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
