|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-05 | 0 | 112.50 | 112.50 | 112.50 | 112.50 | 00:00:00 | | 2001-11-06 | 0 | 112.50 | 112.50 | 112.50 | 112.50 | 00:00:00 | | 2001-11-07 | 0 | 110.00 | 110.00 | 110.00 | 110.00 | 00:00:00 | | 2001-11-08 | 0 | 107.00 | 107.00 | 107.00 | 107.00 | 00:00:00 | | 2001-11-09 | 0 | 106.00 | 106.00 | 106.00 | 106.00 | 00:00:00 | | 2001-11-12 | 0 | 102.25 | 102.25 | 102.25 | 102.25 | 00:00:00 | | 2001-11-13 | 0 | 106.00 | 106.00 | 106.00 | 106.00 | 00:00:00 | | 2001-11-14 | 0 | 105.50 | 105.50 | 105.50 | 105.50 | 00:00:00 | | 2001-11-15 | 0 | 106.00 | 106.00 | 106.00 | 106.00 | 00:00:00 | | 2001-11-16 | 0 | 108.00 | 108.00 | 108.00 | 108.00 | 00:00:00 | | 2001-11-19 | 0 | 115.00 | 115.00 | 115.00 | 115.00 | 00:00:00 | | 2001-11-20 | 0 | 116.00 | 116.00 | 116.00 | 116.00 | 00:00:00 | | 2001-11-21 | 0 | 112.50 | 112.50 | 112.50 | 112.50 | 00:00:00 | | 2001-11-22 | 0 | 111.50 | 111.50 | 111.50 | 111.50 | 00:00:00 | | 2001-11-23 | 0 | 110.75 | 110.75 | 110.75 | 110.75 | 00:00:00 | | 2001-11-26 | 0 | 110.25 | 110.25 | 110.25 | 110.25 | 00:00:00 | | 2001-11-27 | 0 | 108.25 | 108.25 | 108.25 | 108.25 | 00:00:00 | | 2001-11-28 | 0 | 107.75 | 107.75 | 107.75 | 107.75 | 00:00:00 | | 2001-11-29 | 0 | 106.00 | 106.00 | 106.00 | 106.00 | 00:00:00 | | 2001-11-30 | 0 | 106.00 | 106.00 | 106.00 | 106.00 | 00:00:00 | | 2001-12-03 | 3,937,900 | 104.00 | 104.00 | 104.00 | 104.00 | 00:00:00 | | 2001-12-04 | 0 | 101.25 | 101.25 | 101.25 | 101.25 | 00:00:00 | | 2001-12-05 | 0 | 97.50 | 97.50 | 97.50 | 97.50 | 00:00:00 | | 2001-12-06 | 0 | 95.75 | 95.75 | 95.75 | 95.75 | 00:00:00 | | 2001-12-07 | 0 | 93.00 | 93.00 | 93.00 | 93.00 | 00:00:00 | | 2001-12-10 | 0 | 93.50 | 93.50 | 93.50 | 93.50 | 00:00:00 | | 2001-12-11 | 0 | 92.00 | 92.00 | 92.00 | 92.00 | 00:00:00 | | 2001-12-12 | 0 | 89.50 | 89.50 | 89.50 | 89.50 | 00:00:00 | | 2001-12-13 | 0 | 86.75 | 86.75 | 86.75 | 86.75 | 00:00:00 | | 2001-12-14 | 14,175,600 | 84.50 | 84.50 | 84.50 | 84.50 | 00:00:00 | | 2001-12-17 | 0 | 90.00 | 90.00 | 90.00 | 90.00 | 00:00:00 | | 2001-12-18 | 0 | 85.50 | 85.50 | 85.50 | 85.50 | 00:00:00 | | 2001-12-19 | 0 | 83.75 | 83.75 | 83.75 | 83.75 | 00:00:00 | | 2001-12-20 | 0 | 83.50 | 83.50 | 83.50 | 83.50 | 00:00:00 | | 2001-12-21 | 0 | 85.25 | 85.25 | 85.25 | 85.25 | 00:00:00 | | 2001-12-24 | 0 | 87.50 | 87.50 | 87.50 | 87.50 | 00:00:00 | | 2001-12-25 | 0 | 87.50 | 87.50 | 87.50 | 87.50 | 00:00:00 | | 2001-12-26 | 0 | 87.50 | 87.50 | 87.50 | 87.50 | 00:00:00 | | 2001-12-27 | 0 | 87.00 | 87.00 | 87.00 | 87.00 | 00:00:00 | | 2001-12-28 | 0 | 87.75 | 87.75 | 87.75 | 87.75 | 00:00:00 | | 2001-12-31 | 0 | 87.50 | 87.50 | 87.50 | 87.50 | 00:00:00 | | 2002-01-01 | 0 | 87.50 | 87.50 | 87.50 | 87.50 | 00:00:00 | | 2002-01-02 | 0 | 88.50 | 88.50 | 88.50 | 88.50 | 00:00:00 | | 2002-01-03 | 0 | 92.50 | 92.50 | 92.50 | 92.50 | 00:00:00 | | 2002-01-04 | 0 | 91.25 | 91.25 | 91.25 | 91.25 | 00:00:00 | | 2002-01-07 | 0 | 95.50 | 95.50 | 95.50 | 95.50 | 00:00:00 | | 2002-01-08 | 0 | 98.50 | 98.50 | 98.50 | 98.50 | 00:00:00 | | 2002-01-09 | 0 | 104.75 | 104.75 | 104.75 | 104.75 | 00:00:00 | | 2002-01-10 | 0 | 101.25 | 101.25 | 101.25 | 101.25 | 00:00:00 | | 2002-01-11 | 0 | 101.25 | 101.25 | 101.25 | 101.25 | 00:00:00 | | 2002-01-14 | 0 | 101.00 | 101.00 | 101.00 | 101.00 | 00:00:00 | | 2002-01-15 | 0 | 98.25 | 98.25 | 98.25 | 98.25 | 00:00:00 | | 2002-01-16 | 0 | 95.50 | 95.50 | 95.50 | 95.50 | 00:00:00 | | 2002-01-17 | 0 | 97.00 | 97.00 | 97.00 | 97.00 | 00:00:00 | | 2002-01-18 | 0 | 93.75 | 93.75 | 93.75 | 93.75 | 00:00:00 | | 2002-01-21 | 0 | 94.25 | 94.25 | 94.25 | 94.25 | 00:00:00 | | 2002-01-22 | 0 | 95.25 | 95.25 | 95.25 | 95.25 | 00:00:00 | | 2002-01-23 | 0 | 96.50 | 96.50 | 96.50 | 96.50 | 00:00:00 | | 2002-01-24 | 0 | 97.50 | 97.50 | 97.50 | 97.50 | 00:00:00 | | 2002-01-25 | 0 | 99.00 | 99.00 | 99.00 | 99.00 | 00:00:00 | | 2002-01-28 | 0 | 98.00 | 99.00 | 97.00 | 98.00 | 00:00:00 | | 2002-01-29 | 0 | 94.50 | 94.50 | 94.50 | 94.50 | 00:00:00 | | 2002-01-30 | 0 | 93.38 | 95.00 | 92.25 | 93.38 | 00:00:00 | | 2002-01-31 | 0 | 95.75 | 96.50 | 93.31 | 95.75 | 00:00:00 | | 2002-02-01 | 4,785,100 | 95.25 | 96.50 | 94.36 | 95.25 | 00:00:00 | | 2002-02-04 | 0 | 93.25 | 95.69 | 92.60 | 93.25 | 00:00:00 | | 2002-02-05 | 0 | 89.25 | 93.00 | 88.75 | 89.25 | 00:00:00 | | 2002-02-06 | 0 | 89.50 | 91.00 | 89.00 | 89.50 | 00:00:00 | | 2002-02-07 | 8,642,800 | 92.00 | 92.00 | 92.00 | 92.00 | 00:00:00 | | 2002-02-08 | 0 | 91.50 | 93.00 | 88.00 | 91.50 | 00:00:00 | | 2002-02-11 | 0 | 91.25 | 92.50 | 90.85 | 91.25 | 00:00:00 | | 2002-02-12 | 0 | 91.75 | 91.75 | 90.85 | 91.75 | 00:00:00 | | 2002-02-13 | 0 | 93.75 | 94.50 | 91.78 | 93.75 | 00:00:00 | | 2002-02-14 | 0 | 96.25 | 97.10 | 93.78 | 96.25 | 00:00:00 | | 2002-02-15 | 0 | 93.75 | 96.28 | 93.36 | 93.75 | 00:00:00 | | 2002-02-18 | 0 | 93.50 | 94.75 | 92.25 | 93.50 | 00:00:00 | | 2002-02-19 | 0 | 91.00 | 92.25 | 90.00 | 91.00 | 00:00:00 | | 2002-02-20 | 0 | 91.25 | 92.00 | 89.11 | 91.25 | 00:00:00 | | 2002-02-21 | 0 | 92.75 | 94.00 | 91.25 | 92.75 | 00:00:00 | | 2002-02-22 | 0 | 90.00 | 93.00 | 90.00 | 90.00 | 00:00:00 | | 2002-02-25 | 0 | 93.00 | 93.50 | 91.00 | 93.00 | 00:00:00 | | 2002-02-26 | 0 | 93.75 | 94.50 | 93.11 | 93.75 | 00:00:00 | | 2002-02-27 | 0 | 93.75 | 96.56 | 93.36 | 93.75 | 00:00:00 | | 2002-02-28 | 9,190,300 | 94.00 | 94.66 | 92.36 | 94.00 | 00:00:00 | | 2002-03-01 | 0 | 95.25 | 98.25 | 91.25 | 95.25 | 00:00:00 | | 2002-03-04 | 0 | 101.50 | 101.50 | 96.11 | 101.50 | 00:00:00 | | 2002-03-05 | 0 | 99.75 | 102.00 | 99.00 | 99.75 | 00:00:00 | | 2002-03-06 | 0 | 102.00 | 102.00 | 99.59 | 102.00 | 00:00:00 | | 2002-03-07 | 0 | 103.00 | 103.94 | 101.36 | 103.00 | 00:00:00 | | 2002-03-08 | 0 | 103.00 | 103.00 | 98.25 | 103.00 | 00:00:00 | | 2002-03-11 | 0 | 102.50 | 102.50 | 102.00 | 102.50 | 00:00:00 | | 2002-03-12 | 0 | 102.25 | 103.00 | 102.25 | 102.25 | 00:00:00 | | 2002-03-13 | 0 | 100.25 | 101.75 | 99.25 | 100.25 | 00:00:00 | | 2002-03-14 | 0 | 102.00 | 102.50 | 99.50 | 102.00 | 00:00:00 | | 2002-03-15 | 0 | 103.00 | 103.25 | 103.00 | 103.00 | 00:00:00 | | 2002-03-18 | 0 | 103.50 | 104.00 | 101.00 | 103.50 | 00:00:00 | | 2002-03-19 | 0 | 100.25 | 103.76 | 100.25 | 100.25 | 00:00:00 | | 2002-03-20 | 19,393,000 | 102.00 | 102.50 | 97.37 | 102.00 | 00:00:00 | | 2002-03-21 | 0 | 102.75 | 103.25 | 101.50 | 102.75 | 00:00:00 | | 2002-03-22 | 0 | 102.50 | 103.75 | 101.50 | 102.50 | 00:00:00 | | 2002-03-25 | 0 | 103.00 | 104.00 | 103.00 | 103.00 | 00:00:00 | | 2002-03-26 | 20,875,200 | 102.50 | 103.00 | 101.00 | 102.50 | 00:00:00 | | 2002-03-27 | 0 | 100.50 | 102.50 | 100.50 | 100.50 | 00:00:00 | | 2002-03-28 | 0 | 102.00 | 102.75 | 100.05 | 102.00 | 00:00:00 | | 2002-03-29 | 0 | 102.00 | 102.00 | 102.00 | 102.00 | 00:00:00 | | 2002-04-01 | 0 | 102.00 | 102.00 | 102.00 | 102.00 | 00:00:00 | | 2002-04-02 | 0 | 103.50 | 104.11 | 102.25 | 103.50 | 00:00:00 | | 2002-04-03 | 0 | 103.50 | 104.75 | 103.00 | 103.50 | 00:00:00 | | 2002-04-04 | 0 | 103.50 | 111.00 | 103.11 | 110.00 | 00:00:00 | | 2002-04-05 | 0 | 109.00 | 111.50 | 108.86 | 109.00 | 00:00:00 | | 2002-04-08 | 0 | 108.75 | 112.00 | 108.11 | 108.75 | 00:00:00 | | 2002-04-09 | 0 | 109.50 | 109.50 | 108.36 | 109.50 | 00:00:00 | | 2002-04-10 | 0 | 111.00 | 113.25 | 108.25 | 111.00 | 00:00:00 | | 2002-04-11 | 0 | 110.75 | 111.50 | 110.36 | 110.75 | 00:00:00 | | 2002-04-12 | 0 | 112.00 | 112.00 | 110.75 | 112.00 | 00:00:00 | | 2002-04-15 | 0 | 113.00 | 113.50 | 112.00 | 113.00 | 00:00:00 | | 2002-04-16 | 0 | 112.50 | 113.81 | 111.25 | 112.50 | 00:00:00 | | 2002-04-17 | 0 | 110.00 | 111.09 | 108.11 | 110.00 | 00:00:00 | | 2002-04-18 | 0 | 108.00 | 110.25 | 107.00 | 108.00 | 00:00:00 | | 2002-04-19 | 0 | 108.25 | 108.88 | 108.25 | 108.25 | 00:00:00 | | 2002-04-22 | 4,466,600 | 109.00 | 109.75 | 107.31 | 109.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
