|
 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 | | 2002-04-22 | 4,466,600 | 109.00 | 109.75 | 107.31 | 109.00 | 00:00:00 | | 2002-04-23 | 0 | 110.75 | 111.00 | 107.11 | 110.75 | 00:00:00 | | 2002-04-24 | 0 | 112.25 | 113.40 | 110.00 | 112.25 | 00:00:00 | | 2002-04-25 | 0 | 110.25 | 112.25 | 107.41 | 110.25 | 00:00:00 | | 2002-04-26 | 0 | 111.25 | 111.75 | 108.00 | 111.25 | 00:00:00 | | 2002-04-29 | 0 | 108.25 | 111.78 | 107.00 | 108.25 | 00:00:00 | | 2002-04-30 | 0 | 109.50 | 110.39 | 107.10 | 109.50 | 00:00:00 | | 2002-05-01 | 0 | 108.75 | 108.75 | 108.75 | 108.75 | 00:00:00 | | 2002-05-02 | 0 | 111.00 | 111.75 | 108.44 | 111.00 | 00:00:00 | | 2002-05-03 | 0 | 111.00 | 113.75 | 109.11 | 111.00 | 00:00:00 | | 2002-05-06 | 0 | 111.00 | 111.00 | 111.00 | 111.00 | 00:00:00 | | 2002-05-07 | 0 | 114.00 | 119.00 | 107.00 | 114.00 | 00:00:00 | | 2002-05-08 | 0 | 115.50 | 116.27 | 112.75 | 115.50 | 00:00:00 | | 2002-05-09 | 0 | 115.00 | 115.50 | 114.36 | 115.00 | 00:00:00 | | 2002-05-10 | 0 | 115.25 | 115.75 | 114.00 | 115.25 | 00:00:00 | | 2002-05-13 | 0 | 118.75 | 119.00 | 115.00 | 118.75 | 00:00:00 | | 2002-05-14 | 0 | 117.50 | 120.75 | 117.11 | 117.50 | 00:00:00 | | 2002-05-15 | 17,923,500 | 118.00 | 119.00 | 117.11 | 118.00 | 00:00:00 | | 2002-05-16 | 0 | 118.75 | 119.00 | 117.00 | 118.75 | 00:00:00 | | 2002-05-17 | 0 | 117.50 | 119.25 | 115.00 | 117.50 | 00:00:00 | | 2002-05-20 | 0 | 117.25 | 119.00 | 115.56 | 117.25 | 00:00:00 | | 2002-05-21 | 0 | 117.25 | 119.00 | 117.00 | 117.25 | 00:00:00 | | 2002-05-22 | 0 | 115.75 | 118.00 | 115.36 | 115.75 | 00:00:00 | | 2002-05-23 | 0 | 116.25 | 116.50 | 113.50 | 116.25 | 00:00:00 | | 2002-05-24 | 0 | 117.00 | 117.00 | 115.25 | 117.00 | 00:00:00 | | 2002-05-27 | 0 | 117.00 | 117.50 | 114.20 | 117.00 | 00:00:00 | | 2002-05-28 | 0 | 115.25 | 118.00 | 114.20 | 115.25 | 00:00:00 | | 2002-05-29 | 0 | 114.00 | 116.75 | 112.50 | 114.00 | 00:00:00 | | 2002-05-30 | 0 | 108.50 | 109.75 | 105.00 | 108.50 | 00:00:00 | | 2002-05-31 | 0 | 108.00 | 110.50 | 105.00 | 108.00 | 00:00:00 | | 2002-06-03 | 0 | 108.00 | 108.00 | 108.00 | 108.00 | 00:00:00 | | 2002-06-04 | 0 | 108.00 | 108.00 | 108.00 | 108.00 | 00:00:00 | | 2002-06-05 | 0 | 107.75 | 110.00 | 106.25 | 107.75 | 00:00:00 | | 2002-06-06 | 0 | 107.50 | 108.50 | 106.36 | 107.50 | 00:00:00 | | 2002-06-07 | 0 | 106.25 | 106.97 | 105.36 | 106.25 | 00:00:00 | | 2002-06-10 | 0 | 107.00 | 107.60 | 105.25 | 107.00 | 00:00:00 | | 2002-06-11 | 6,633,200 | 105.75 | 106.75 | 105.25 | 105.75 | 00:00:00 | | 2002-06-12 | 0 | 103.00 | 105.50 | 102.11 | 103.00 | 00:00:00 | | 2002-06-13 | 0 | 99.75 | 103.25 | 99.50 | 99.75 | 00:00:00 | | 2002-06-14 | 0 | 95.00 | 101.75 | 94.00 | 95.00 | 00:00:00 | | 2002-06-17 | 0 | 97.50 | 98.00 | 95.50 | 97.50 | 00:00:00 | | 2002-06-18 | 0 | 96.00 | 99.00 | 96.00 | 96.00 | 00:00:00 | | 2002-06-19 | 0 | 96.75 | 97.00 | 92.14 | 96.75 | 00:00:00 | | 2002-06-20 | 0 | 92.00 | 95.50 | 90.50 | 92.00 | 00:00:00 | | 2002-06-21 | 0 | 93.50 | 96.00 | 90.75 | 93.50 | 00:00:00 | | 2002-06-24 | 0 | 90.25 | 96.00 | 89.00 | 90.25 | 00:00:00 | | 2002-06-25 | 0 | 90.00 | 91.00 | 89.00 | 90.00 | 00:00:00 | | 2002-06-26 | 0 | 84.00 | 89.75 | 84.00 | 84.00 | 00:00:00 | | 2002-06-27 | 0 | 86.25 | 89.25 | 85.00 | 86.25 | 00:00:00 | | 2002-06-28 | 0 | 93.25 | 93.25 | 89.00 | 93.25 | 00:00:00 | | 2002-07-01 | 0 | 92.75 | 93.33 | 91.00 | 92.75 | 00:00:00 | | 2002-07-02 | 0 | 89.75 | 92.50 | 89.50 | 89.75 | 00:00:00 | | 2002-07-03 | 0 | 86.75 | 86.75 | 86.75 | 86.75 | 00:00:00 | | 2002-07-04 | 0 | 87.25 | 90.75 | 85.00 | 87.25 | 00:00:00 | | 2002-07-05 | 0 | 90.75 | 90.75 | 88.00 | 90.75 | 00:00:00 | | 2002-07-08 | 0 | 91.00 | 91.00 | 89.25 | 91.00 | 00:00:00 | | 2002-07-09 | 0 | 90.75 | 91.50 | 88.00 | 90.75 | 00:00:00 | | 2002-07-10 | 0 | 87.75 | 89.75 | 87.00 | 87.75 | 00:00:00 | | 2002-07-11 | 0 | 82.75 | 88.00 | 80.53 | 82.75 | 00:00:00 | | 2002-07-12 | 0 | 83.75 | 88.00 | 82.75 | 83.75 | 00:00:00 | | 2002-07-15 | 0 | 79.50 | 84.00 | 76.00 | 79.50 | 00:00:00 | | 2002-07-16 | 0 | 78.25 | 82.50 | 76.50 | 78.25 | 00:00:00 | | 2002-07-17 | 0 | 81.25 | 83.75 | 77.50 | 81.25 | 00:00:00 | | 2002-07-18 | 0 | 80.00 | 86.75 | 80.00 | 86.50 | 00:00:00 | | 2002-07-19 | 0 | 82.25 | 85.50 | 80.91 | 82.25 | 00:00:00 | | 2002-07-22 | 0 | 81.25 | 83.75 | 81.00 | 81.25 | 00:00:00 | | 2002-07-23 | 0 | 80.50 | 83.50 | 76.00 | 80.50 | 00:00:00 | | 2002-07-24 | 0 | 79.75 | 79.75 | 71.25 | 73.25 | 00:00:00 | | 2002-07-25 | 0 | 78.00 | 79.87 | 74.00 | 78.00 | 00:00:00 | | 2002-07-26 | 0 | 80.00 | 82.00 | 77.50 | 80.00 | 00:00:00 | | 2002-07-29 | 0 | 80.00 | 85.50 | 80.00 | 85.50 | 00:00:00 | | 2002-07-30 | 0 | 83.25 | 87.00 | 82.00 | 83.25 | 00:00:00 | | 2002-07-31 | 0 | 84.00 | 85.00 | 80.75 | 84.00 | 00:00:00 | | 2002-08-01 | 0 | 77.50 | 86.00 | 77.50 | 77.50 | 00:00:00 | | 2002-08-02 | 0 | 78.25 | 80.50 | 77.25 | 78.25 | 00:00:00 | | 2002-08-05 | 0 | 78.00 | 78.75 | 73.00 | 73.00 | 00:00:00 | | 2002-08-06 | 0 | 77.50 | 95.75 | 70.00 | 77.50 | 00:00:00 | | 2002-08-07 | 0 | 75.75 | 81.00 | 74.75 | 75.75 | 00:00:00 | | 2002-08-08 | 0 | 80.25 | 81.25 | 80.25 | 80.25 | 00:00:00 | | 2002-08-09 | 0 | 83.50 | 83.50 | 79.75 | 83.50 | 00:00:00 | | 2002-08-12 | 0 | 78.75 | 84.25 | 77.59 | 78.75 | 00:00:00 | | 2002-08-13 | 0 | 80.50 | 81.50 | 77.75 | 80.50 | 00:00:00 | | 2002-08-14 | 0 | 78.00 | 80.78 | 77.50 | 78.00 | 00:00:00 | | 2002-08-15 | 0 | 82.25 | 82.62 | 79.00 | 82.25 | 00:00:00 | | 2002-08-16 | 0 | 83.00 | 85.00 | 80.50 | 83.00 | 00:00:00 | | 2002-08-19 | 0 | 85.75 | 87.75 | 82.40 | 85.75 | 00:00:00 | | 2002-08-20 | 0 | 85.75 | 86.75 | 84.00 | 85.75 | 00:00:00 | | 2002-08-21 | 0 | 85.25 | 88.25 | 84.25 | 85.25 | 00:00:00 | | 2002-08-22 | 4,449,500 | 86.75 | 88.00 | 85.00 | 86.75 | 00:00:00 | | 2002-08-23 | 0 | 86.00 | 87.25 | 81.84 | 86.00 | 00:00:00 | | 2002-08-26 | 0 | 86.00 | 86.00 | 86.00 | 86.00 | 00:00:00 | | 2002-08-27 | 0 | 92.50 | 92.50 | 92.50 | 92.50 | 00:00:00 | | 2002-08-28 | 0 | 88.00 | 88.50 | 82.50 | 83.00 | 00:00:00 | | 2002-08-29 | 0 | 82.75 | 84.80 | 81.00 | 82.75 | 00:00:00 | | 2002-08-30 | 0 | 82.50 | 83.50 | 81.00 | 82.50 | 00:00:00 | | 2002-09-02 | 0 | 80.50 | 82.50 | 80.00 | 80.50 | 00:00:00 | | 2002-09-03 | 0 | 77.25 | 80.50 | 75.00 | 77.25 | 00:00:00 | | 2002-09-04 | 0 | 77.00 | 78.00 | 74.75 | 77.00 | 00:00:00 | | 2002-09-05 | 0 | 75.50 | 77.25 | 70.73 | 75.50 | 00:00:00 | | 2002-09-06 | 0 | 78.00 | 81.25 | 72.15 | 78.00 | 00:00:00 | | 2002-09-09 | 0 | 75.50 | 80.74 | 75.00 | 75.50 | 00:00:00 | | 2002-09-10 | 0 | 79.75 | 80.00 | 75.75 | 79.75 | 00:00:00 | | 2002-09-11 | 0 | 79.75 | 82.00 | 78.75 | 79.75 | 00:00:00 | | 2002-09-12 | 0 | 75.50 | 80.75 | 75.50 | 75.50 | 00:00:00 | | 2002-09-13 | 0 | 73.75 | 76.50 | 72.75 | 73.75 | 00:00:00 | | 2002-09-16 | 0 | 73.50 | 77.28 | 73.00 | 73.50 | 00:00:00 | | 2002-09-17 | 0 | 74.00 | 76.50 | 73.00 | 74.00 | 00:00:00 | | 2002-09-18 | 0 | 70.25 | 76.00 | 70.25 | 70.25 | 00:00:00 | | 2002-09-19 | 0 | 71.00 | 75.00 | 69.50 | 71.00 | 00:00:00 | | 2002-09-20 | 0 | 70.50 | 82.25 | 64.25 | 70.50 | 00:00:00 | | 2002-09-23 | 0 | 66.50 | 73.00 | 65.12 | 66.50 | 00:00:00 | | 2002-09-24 | 0 | 65.50 | 67.25 | 64.00 | 65.50 | 00:00:00 | | 2002-09-25 | 0 | 64.75 | 69.25 | 64.50 | 69.25 | 00:00:00 | | 2002-09-26 | 0 | 74.75 | 75.25 | 70.22 | 74.75 | 00:00:00 | | 2002-09-27 | 0 | 74.00 | 74.75 | 72.00 | 74.00 | 00:00:00 | | 2002-09-30 | 0 | 69.75 | 72.85 | 69.25 | 69.75 | 00:00:00 | | 2002-10-01 | 0 | 72.00 | 72.00 | 69.00 | 72.00 | 00:00:00 | | 2002-10-02 | 0 | 75.00 | 75.25 | 73.88 | 75.00 | 00:00:00 | | 2002-10-03 | 0 | 76.00 | 76.50 | 72.00 | 76.00 | 00:00:00 | | 2002-10-04 | 0 | 73.75 | 76.00 | 73.25 | 73.75 | 00:00:00 | | 2002-10-07 | 0 | 74.25 | 74.50 | 70.43 | 74.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
