|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-02-09 | 12,571,416 | 229.10 | 229.40 | 225.30 | 226.60 | 00:00:00 | | 2018-02-12 | 13,115,622 | 229.90 | 234.00 | 228.60 | 232.30 | 00:00:00 | | 2018-02-13 | 13,113,873 | 232.60 | 236.20 | 232.20 | 232.40 | 00:00:00 | | 2018-02-14 | 31,078,706 | 234.70 | 240.90 | 234.70 | 239.40 | 00:00:00 | | 2018-02-15 | 20,673,287 | 244.10 | 251.70 | 244.10 | 246.70 | 00:00:00 | | 2018-02-16 | 12,151,780 | 248.30 | 249.10 | 243.20 | 246.40 | 00:00:00 | | 2018-02-19 | 8,353,422 | 246.10 | 249.50 | 246.00 | 247.50 | 00:00:00 | | 2018-02-20 | 7,130,608 | 248.40 | 248.80 | 246.70 | 248.80 | 00:00:00 | | 2018-02-21 | 11,407,232 | 248.50 | 253.40 | 246.20 | 252.70 | 00:00:00 | | 2018-02-22 | 10,955,646 | 251.90 | 253.50 | 250.00 | 252.50 | 00:00:00 | | 2018-02-23 | 14,162,323 | 253.00 | 256.50 | 251.40 | 254.10 | 00:00:00 | | 2018-02-26 | 11,817,281 | 255.60 | 257.80 | 254.20 | 254.80 | 00:00:00 | | 2018-02-27 | 12,271,033 | 256.90 | 258.50 | 256.00 | 257.80 | 00:00:00 | | 2018-02-28 | 11,921,917 | 255.50 | 258.00 | 255.30 | 255.30 | 00:00:00 | | 2018-03-01 | 12,540,343 | 255.20 | 256.20 | 253.50 | 254.80 | 00:00:00 | | 2018-03-02 | 14,949,746 | 251.90 | 253.30 | 246.00 | 246.00 | 00:00:00 | | 2018-03-05 | 13,250,201 | 246.00 | 250.20 | 245.50 | 249.20 | 00:00:00 | | 2018-03-06 | 11,996,786 | 252.00 | 256.60 | 252.00 | 253.00 | 00:00:00 | | 2018-03-07 | 11,278,019 | 252.60 | 254.50 | 251.30 | 254.00 | 00:00:00 | | 2018-03-08 | 6,326,876 | 254.00 | 255.20 | 251.90 | 254.00 | 00:00:00 | | 2018-03-09 | 9,303,180 | 254.50 | 257.00 | 253.90 | 256.50 | 00:00:00 | | 2018-03-12 | 6,479,026 | 257.80 | 259.60 | 255.90 | 257.10 | 00:00:00 | | 2018-03-13 | 11,221,024 | 257.80 | 258.00 | 255.50 | 255.70 | 00:00:00 | | 2018-03-14 | 16,965,498 | 255.80 | 256.40 | 249.00 | 250.90 | 00:00:00 | | 2018-03-15 | 18,464,435 | 254.60 | 256.00 | 250.00 | 253.00 | 00:00:00 | | 2018-03-16 | 32,211,917 | 253.20 | 253.20 | 247.60 | 249.00 | 00:00:00 | | 2018-03-19 | 19,420,468 | 249.30 | 249.30 | 241.60 | 242.80 | 00:00:00 | | 2018-03-20 | 12,161,682 | 244.70 | 248.20 | 243.90 | 247.50 | 00:00:00 | | 2018-03-21 | 11,337,235 | 248.00 | 248.40 | 244.20 | 244.60 | 00:00:00 | | 2018-03-22 | 17,123,436 | 243.60 | 251.50 | 243.60 | 246.90 | 00:00:00 | | 2018-03-23 | 15,357,550 | 244.20 | 245.80 | 237.20 | 239.00 | 00:00:00 | | 2018-03-26 | 9,659,945 | 240.10 | 242.90 | 238.70 | 239.80 | 00:00:00 | | 2018-03-27 | 9,755,641 | 243.70 | 245.60 | 241.30 | 242.20 | 00:00:00 | | 2018-03-28 | 22,888,753 | 238.60 | 238.60 | 233.20 | 237.10 | 00:00:00 | | 2018-03-29 | 15,442,333 | 238.20 | 242.90 | 237.20 | 239.30 | 00:00:00 | | 2018-04-03 | 14,598,769 | 236.80 | 241.20 | 236.10 | 239.80 | 00:00:00 | | 2018-04-04 | 16,917,103 | 239.20 | 239.90 | 230.50 | 234.20 | 00:00:00 | | 2018-04-05 | 17,118,871 | 235.50 | 236.10 | 233.30 | 235.20 | 00:00:00 | | 2018-04-06 | 12,435,131 | 234.20 | 237.10 | 233.10 | 235.30 | 00:00:00 | | 2018-04-09 | 12,401,596 | 237.20 | 237.20 | 232.20 | 234.50 | 00:00:00 | | 2018-04-10 | 9,754,052 | 236.00 | 238.20 | 235.50 | 237.90 | 00:00:00 | | 2018-04-11 | 31,674,563 | 236.50 | 238.60 | 235.20 | 236.20 | 00:00:00 | | 2018-04-12 | 7,041,999 | 236.80 | 237.90 | 236.10 | 237.80 | 00:00:00 | | 2018-04-13 | 8,990,415 | 239.00 | 239.00 | 234.20 | 235.00 | 00:00:00 | | 2018-04-16 | 10,671,054 | 235.50 | 236.00 | 233.00 | 233.40 | 00:00:00 | | 2018-04-17 | 11,409,098 | 233.80 | 238.20 | 232.90 | 238.00 | 00:00:00 | | 2018-04-18 | 12,361,109 | 238.40 | 243.20 | 237.40 | 242.10 | 00:00:00 | | 2018-04-19 | 8,294,059 | 241.60 | 245.70 | 241.60 | 242.50 | 00:00:00 | | 2018-04-20 | 5,859,595 | 244.30 | 244.80 | 241.50 | 242.60 | 00:00:00 | | 2018-04-23 | 12,261,262 | 242.60 | 249.90 | 242.50 | 249.20 | 00:00:00 | | 2018-04-24 | 16,280,313 | 250.00 | 253.80 | 249.00 | 253.30 | 00:00:00 | | 2018-04-25 | 32,206,916 | 252.30 | 254.40 | 247.60 | 248.20 | 00:00:00 | | 2018-04-26 | 16,419,179 | 250.10 | 254.10 | 250.10 | 252.40 | 00:00:00 | | 2018-04-27 | 7,224,737 | 253.80 | 256.00 | 253.30 | 254.70 | 00:00:00 | | 2018-04-30 | 11,052,734 | 257.50 | 260.30 | 251.60 | 251.60 | 00:00:00 | | 2018-05-01 | 4,240,406 | 251.80 | 253.50 | 247.10 | 252.00 | 00:00:00 | | 2018-05-02 | 17,355,851 | 252.30 | 255.10 | 249.90 | 253.00 | 00:00:00 | | 2018-05-03 | 8,406,144 | 253.20 | 254.30 | 248.80 | 249.80 | 00:00:00 | | 2018-05-08 | 13,400,295 | 251.90 | 257.40 | 251.80 | 257.20 | 00:00:00 | | 2018-05-09 | 16,037,483 | 256.50 | 257.20 | 253.90 | 255.00 | 00:00:00 | | 2018-05-10 | 8,937,999 | 256.70 | 261.40 | 256.70 | 260.90 | 00:00:00 | | 2018-05-11 | 15,224,123 | 261.80 | 263.10 | 257.50 | 259.70 | 00:00:00 | | 2018-05-14 | 8,954,364 | 259.90 | 260.90 | 255.10 | 256.20 | 00:00:00 | | 2018-05-15 | 19,103,746 | 255.40 | 256.60 | 251.00 | 252.00 | 00:00:00 | | 2018-05-16 | 15,766,489 | 251.80 | 253.60 | 249.20 | 251.40 | 00:00:00 | | 2018-05-17 | 18,016,626 | 250.60 | 251.50 | 246.00 | 249.70 | 00:00:00 | | 2018-05-18 | 18,486,949 | 250.20 | 250.60 | 244.20 | 246.00 | 00:00:00 | | 2018-05-21 | 13,581,904 | 247.60 | 250.50 | 244.10 | 250.20 | 00:00:00 | | 2018-05-22 | 11,717,473 | 251.00 | 253.50 | 249.30 | 251.80 | 00:00:00 | | 2018-05-23 | 11,928,408 | 250.80 | 251.90 | 248.10 | 249.60 | 00:00:00 | | 2018-05-24 | 21,260,559 | 250.50 | 251.50 | 244.70 | 244.70 | 00:00:00 | | 2018-05-25 | 11,734,856 | 248.60 | 249.50 | 246.50 | 246.60 | 00:00:00 | | 2018-05-29 | 26,501,440 | 246.40 | 246.40 | 240.80 | 241.00 | 00:00:00 | | 2018-05-30 | 15,999,697 | 240.80 | 241.60 | 238.20 | 241.30 | 00:00:00 | | 2018-05-31 | 18,489,683 | 241.70 | 244.40 | 238.20 | 239.80 | 00:00:00 | | 2018-06-01 | 2,991,990 | 242.30 | 242.30 | 238.10 | 238.10 | 00:00:00 | | 2018-06-04 | 21,929,384 | 239.00 | 241.70 | 238.90 | 241.00 | 00:00:00 | | 2018-06-05 | 18,326,331 | 239.90 | 241.00 | 232.90 | 232.90 | 00:00:00 | | 2018-06-06 | 17,771,259 | 233.80 | 233.80 | 230.30 | 232.40 | 00:00:00 | | 2018-06-07 | 24,331,052 | 238.30 | 238.30 | 225.40 | 226.90 | 00:00:00 | | 2018-06-08 | 27,459,883 | 223.80 | 224.90 | 221.20 | 222.40 | 00:00:00 | | 2018-06-11 | 27,043,433 | 221.80 | 221.80 | 215.30 | 218.20 | 00:00:00 | | 2018-06-12 | 22,707,115 | 218.40 | 223.70 | 216.50 | 222.50 | 00:00:00 | | 2018-06-13 | 27,727,839 | 222.30 | 227.20 | 221.80 | 225.10 | 00:00:00 | | 2018-06-14 | 20,576,499 | 224.10 | 227.80 | 223.60 | 226.90 | 00:00:00 | | 2018-06-15 | 37,373,022 | 226.00 | 226.00 | 215.50 | 215.50 | 00:00:00 | | 2018-06-18 | 34,261,392 | 215.00 | 216.90 | 213.10 | 213.80 | 00:00:00 | | 2018-06-19 | 24,992,322 | 212.10 | 213.00 | 209.30 | 211.00 | 00:00:00 | | 2018-06-20 | 21,314,820 | 213.10 | 215.10 | 211.70 | 211.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
