|
 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 | | 2017-07-17 | 7,376,729 | 193.90 | 198.20 | 193.90 | 197.40 | 00:00:00 | | 2017-07-18 | 8,820,113 | 199.00 | 199.00 | 194.30 | 195.20 | 00:00:00 | | 2017-07-19 | 9,442,795 | 195.90 | 199.70 | 194.60 | 198.20 | 00:00:00 | | 2017-07-20 | 8,110,851 | 197.90 | 201.30 | 197.90 | 200.90 | 00:00:00 | | 2017-07-21 | 7,958,458 | 200.60 | 202.00 | 199.10 | 199.70 | 00:00:00 | | 2017-07-24 | 13,541,021 | 193.90 | 199.60 | 193.90 | 195.00 | 00:00:00 | | 2017-07-25 | 8,127,877 | 193.30 | 197.80 | 193.30 | 194.10 | 00:00:00 | | 2017-07-26 | 8,611,510 | 194.00 | 197.90 | 193.30 | 197.30 | 00:00:00 | | 2017-07-27 | 7,370,441 | 196.90 | 199.00 | 196.20 | 196.90 | 00:00:00 | | 2017-07-28 | 11,838,723 | 196.00 | 197.40 | 194.20 | 194.80 | 00:00:00 | | 2017-07-31 | 16,972,762 | 194.90 | 197.30 | 194.60 | 196.50 | 00:00:00 | | 2017-08-01 | 7,750,791 | 195.80 | 198.00 | 194.70 | 197.40 | 00:00:00 | | 2017-08-02 | 12,158,019 | 198.30 | 203.20 | 196.80 | 203.00 | 00:00:00 | | 2017-08-03 | 10,928,706 | 203.40 | 205.20 | 202.00 | 205.00 | 00:00:00 | | 2017-08-04 | 6,595,745 | 204.50 | 206.40 | 204.00 | 204.80 | 00:00:00 | | 2017-08-07 | 7,300,308 | 205.40 | 207.80 | 203.40 | 206.60 | 00:00:00 | | 2017-08-08 | 4,929,595 | 206.70 | 207.70 | 205.69 | 206.40 | 00:00:00 | | 2017-08-09 | 5,843,461 | 204.40 | 205.00 | 202.70 | 204.00 | 00:00:00 | | 2017-08-10 | 7,316,025 | 203.10 | 204.30 | 200.80 | 201.50 | 00:00:00 | | 2017-08-11 | 10,615,332 | 201.80 | 208.00 | 195.10 | 195.30 | 00:00:00 | | 2017-08-14 | 8,395,458 | 196.40 | 198.90 | 196.00 | 197.50 | 00:00:00 | | 2017-08-15 | 9,814,142 | 198.90 | 202.90 | 198.30 | 202.00 | 00:00:00 | | 2017-08-16 | 12,502,614 | 203.40 | 210.70 | 203.40 | 208.70 | 00:00:00 | | 2017-08-17 | 7,449,432 | 208.40 | 209.70 | 205.60 | 206.30 | 00:00:00 | | 2017-08-18 | 8,479,715 | 203.80 | 204.70 | 202.60 | 203.70 | 00:00:00 | | 2017-08-21 | 5,674,760 | 203.70 | 204.60 | 203.00 | 203.40 | 00:00:00 | | 2017-08-22 | 6,406,178 | 205.40 | 207.00 | 204.90 | 206.10 | 00:00:00 | | 2017-08-23 | 6,337,198 | 205.90 | 207.70 | 205.20 | 205.90 | 00:00:00 | | 2017-08-24 | 7,916,895 | 206.40 | 209.60 | 206.30 | 207.60 | 00:00:00 | | 2017-08-25 | 8,144,152 | 207.80 | 212.00 | 207.80 | 210.10 | 00:00:00 | | 2017-08-29 | 7,860,724 | 210.30 | 210.30 | 205.90 | 208.50 | 00:00:00 | | 2017-08-30 | 6,780,111 | 209.80 | 210.50 | 205.90 | 205.90 | 00:00:00 | | 2017-08-31 | 6,823,324 | 206.60 | 208.10 | 206.40 | 207.50 | 00:00:00 | | 2017-09-01 | 5,750,287 | 208.00 | 209.00 | 206.70 | 207.90 | 00:00:00 | | 2017-09-04 | 5,663,283 | 206.80 | 208.50 | 205.20 | 205.40 | 00:00:00 | | 2017-09-05 | 6,065,233 | 205.60 | 206.90 | 204.50 | 204.50 | 00:00:00 | | 2017-09-06 | 8,908,906 | 203.70 | 203.70 | 201.00 | 201.10 | 00:00:00 | | 2017-09-07 | 8,884,310 | 201.80 | 202.20 | 199.70 | 200.10 | 00:00:00 | | 2017-09-08 | 4,947,649 | 199.30 | 200.60 | 198.70 | 200.40 | 00:00:00 | | 2017-09-11 | 8,247,399 | 201.70 | 203.80 | 199.40 | 200.10 | 00:00:00 | | 2017-09-12 | 8,036,422 | 201.60 | 202.60 | 200.10 | 200.60 | 00:00:00 | | 2017-09-13 | 9,656,538 | 200.80 | 200.80 | 198.50 | 198.70 | 00:00:00 | | 2017-09-14 | 9,957,866 | 199.80 | 199.80 | 196.00 | 197.50 | 00:00:00 | | 2017-09-15 | 13,993,661 | 197.60 | 197.60 | 193.60 | 193.70 | 00:00:00 | | 2017-09-18 | 7,532,570 | 195.30 | 197.30 | 194.80 | 196.50 | 00:00:00 | | 2017-09-19 | 5,979,410 | 196.10 | 196.90 | 195.20 | 196.50 | 00:00:00 | | 2017-09-20 | 9,686,341 | 197.10 | 199.70 | 196.10 | 197.60 | 00:00:00 | | 2017-09-21 | 9,128,389 | 194.10 | 195.70 | 192.90 | 193.10 | 00:00:00 | | 2017-09-22 | 6,812,277 | 193.20 | 195.50 | 192.20 | 195.20 | 00:00:00 | | 2017-09-25 | 3,629,340 | 194.70 | 194.70 | 192.66 | 192.80 | 00:00:00 | | 2017-09-26 | 7,844,848 | 192.60 | 193.81 | 191.10 | 191.60 | 00:00:00 | | 2017-09-27 | 7,436,372 | 191.90 | 193.50 | 191.10 | 192.00 | 00:00:00 | | 2017-09-28 | 12,808,111 | 191.90 | 192.10 | 189.50 | 191.00 | 00:00:00 | | 2017-09-29 | 8,409,226 | 191.80 | 194.39 | 190.70 | 194.20 | 00:00:00 | | 2017-10-02 | 14,224,764 | 193.90 | 194.40 | 192.90 | 193.10 | 00:00:00 | | 2017-10-03 | 6,551,114 | 192.50 | 194.00 | 192.06 | 193.20 | 00:00:00 | | 2017-10-04 | 6,747,822 | 193.00 | 194.30 | 191.30 | 192.50 | 00:00:00 | | 2017-10-05 | 5,915,880 | 192.40 | 193.90 | 192.32 | 193.40 | 00:00:00 | | 2017-10-06 | 9,008,644 | 194.70 | 199.14 | 193.39 | 196.20 | 00:00:00 | | 2017-10-09 | 11,885,227 | 195.40 | 196.20 | 194.60 | 194.90 | 00:00:00 | | 2017-10-10 | 5,833,886 | 195.00 | 195.90 | 194.20 | 194.80 | 00:00:00 | | 2017-10-11 | 8,222,298 | 195.80 | 197.30 | 194.80 | 196.30 | 00:00:00 | | 2017-10-12 | 7,324,203 | 196.20 | 200.10 | 196.20 | 199.60 | 00:00:00 | | 2017-10-13 | 8,599,718 | 198.60 | 202.10 | 197.90 | 200.90 | 00:00:00 | | 2017-10-16 | 8,388,953 | 200.40 | 202.30 | 200.40 | 200.90 | 00:00:00 | | 2017-10-17 | 6,598,542 | 201.10 | 201.70 | 198.20 | 198.20 | 00:00:00 | | 2017-10-18 | 5,497,763 | 199.50 | 200.00 | 198.10 | 198.70 | 00:00:00 | | 2017-10-19 | 11,364,539 | 198.80 | 198.90 | 196.10 | 196.70 | 00:00:00 | | 2017-10-20 | 5,519,012 | 197.20 | 198.00 | 196.70 | 197.20 | 00:00:00 | | 2017-10-23 | 3,828,189 | 196.00 | 196.90 | 194.90 | 195.30 | 00:00:00 | | 2017-10-24 | 6,114,533 | 194.50 | 195.10 | 193.90 | 194.90 | 00:00:00 | | 2017-10-25 | 7,936,683 | 195.10 | 195.60 | 189.87 | 190.40 | 00:00:00 | | 2017-10-26 | 13,375,032 | 190.40 | 191.20 | 185.50 | 188.10 | 00:00:00 | | 2017-10-27 | 8,915,784 | 189.30 | 189.60 | 186.90 | 188.50 | 00:00:00 | | 2017-10-30 | 7,226,297 | 188.70 | 188.70 | 186.80 | 188.00 | 00:00:00 | | 2017-10-31 | 11,404,243 | 188.60 | 191.20 | 187.00 | 191.00 | 00:00:00 | | 2017-11-01 | 13,625,557 | 191.40 | 193.70 | 191.00 | 191.60 | 00:00:00 | | 2017-11-02 | 12,482,388 | 192.80 | 196.50 | 191.50 | 194.90 | 00:00:00 | | 2017-11-03 | 7,408,911 | 195.50 | 196.20 | 193.10 | 193.40 | 00:00:00 | | 2017-11-06 | 7,740,764 | 192.60 | 194.30 | 192.00 | 192.90 | 00:00:00 | | 2017-11-07 | 11,146,647 | 193.60 | 193.60 | 189.60 | 190.00 | 00:00:00 | | 2017-12-13 | 9,762,884 | 200.30 | 202.30 | 200.00 | 201.60 | 00:00:00 | | 2017-12-14 | 7,738,676 | 202.00 | 203.90 | 201.50 | 201.60 | 00:00:00 | | 2017-12-15 | 13,442,294 | 201.50 | 203.50 | 198.90 | 203.40 | 00:00:00 | | 2017-12-18 | 22,736,036 | 204.10 | 215.40 | 203.90 | 213.10 | 00:00:00 | | 2017-12-19 | 33,246,417 | 217.00 | 224.00 | 217.00 | 218.80 | 00:00:00 | | 2017-12-20 | 13,668,320 | 219.60 | 223.00 | 219.40 | 221.30 | 00:00:00 | | 2017-12-21 | 16,695,959 | 221.40 | 226.20 | 219.90 | 224.10 | 00:00:00 | | 2017-12-22 | 5,207,847 | 223.80 | 225.40 | 221.20 | 222.30 | 00:00:00 | | 2017-12-27 | 10,136,205 | 223.10 | 229.40 | 221.40 | 227.80 | 00:00:00 | | 2017-12-28 | 8,481,058 | 229.30 | 230.50 | 224.50 | 224.90 | 00:00:00 | | 2017-12-29 | 6,555,100 | 226.20 | 231.70 | 226.00 | 231.70 | 00:00:00 | | 2018-01-02 | 12,614,166 | 231.70 | 232.30 | 226.90 | 228.80 | 00:00:00 | | 2018-01-03 | 10,252,902 | 227.20 | 227.50 | 225.00 | 226.40 | 00:00:00 | | 2018-01-04 | 10,148,241 | 226.90 | 228.00 | 224.40 | 225.40 | 00:00:00 | | 2018-01-05 | 7,487,079 | 225.20 | 226.70 | 224.20 | 225.50 | 00:00:00 | | 2018-01-08 | 7,711,925 | 225.70 | 226.20 | 224.60 | 225.20 | 00:00:00 | | 2018-01-09 | 12,159,924 | 225.50 | 228.20 | 224.90 | 227.20 | 00:00:00 | | 2018-01-10 | 11,875,269 | 226.00 | 226.80 | 224.00 | 226.00 | 00:00:00 | | 2018-01-11 | 14,533,399 | 226.00 | 227.70 | 222.70 | 225.30 | 00:00:00 | | 2018-01-12 | 23,550,242 | 225.50 | 229.00 | 225.50 | 228.80 | 00:00:00 | | 2018-01-15 | 6,175,150 | 229.70 | 231.30 | 228.20 | 229.80 | 00:00:00 | | 2018-01-16 | 9,979,566 | 230.40 | 234.40 | 229.80 | 233.70 | 00:00:00 | | 2018-01-17 | 13,976,955 | 235.00 | 235.60 | 232.60 | 234.80 | 00:00:00 | | 2018-01-18 | 23,992,552 | 234.40 | 236.50 | 232.40 | 236.50 | 00:00:00 | | 2018-01-19 | 9,863,574 | 236.10 | 237.50 | 234.40 | 237.50 | 00:00:00 | | 2018-01-22 | 9,191,789 | 237.20 | 239.20 | 235.70 | 236.50 | 00:00:00 | | 2018-01-23 | 19,098,205 | 238.00 | 242.00 | 236.30 | 237.10 | 00:00:00 | | 2018-01-24 | 13,790,211 | 238.00 | 241.80 | 238.00 | 238.90 | 00:00:00 | | 2018-01-25 | 16,985,760 | 239.10 | 241.80 | 238.00 | 240.40 | 00:00:00 | | 2018-01-26 | 10,330,923 | 240.40 | 242.00 | 239.10 | 240.30 | 00:00:00 | | 2018-01-29 | 12,037,466 | 240.00 | 240.70 | 235.70 | 236.40 | 00:00:00 | | 2018-01-30 | 16,271,198 | 234.50 | 236.30 | 231.90 | 232.90 | 00:00:00 | | 2018-01-31 | 11,106,263 | 233.80 | 234.80 | 232.00 | 233.80 | 00:00:00 | | 2018-02-01 | 9,317,556 | 234.60 | 237.00 | 234.60 | 236.80 | 00:00:00 | | 2018-02-02 | 12,820,727 | 236.10 | 236.20 | 231.00 | 234.00 | 00:00:00 | | 2018-02-05 | 11,757,461 | 231.30 | 231.30 | 226.30 | 227.90 | 00:00:00 | | 2018-02-06 | 31,580,161 | 219.90 | 226.80 | 218.80 | 222.70 | 00:00:00 | | 2018-02-07 | 17,834,889 | 226.00 | 236.40 | 224.60 | 234.80 | 00:00:00 | | 2018-02-08 | 13,716,860 | 232.90 | 236.20 | 229.50 | 229.70 | 00:00:00 | | 2018-02-09 | 12,571,416 | 229.10 | 229.40 | 225.30 | 226.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
