|
 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 | | 2003-03-24 | 5,552,300 | 83.00 | 84.00 | 78.00 | 79.25 | 00:00:00 | | 2003-03-25 | 5,165,500 | 78.00 | 83.00 | 78.00 | 79.50 | 00:00:00 | | 2003-03-26 | 7,081,000 | 80.25 | 83.00 | 79.50 | 81.75 | 00:00:00 | | 2003-03-27 | 4,189,900 | 80.00 | 82.00 | 80.00 | 81.00 | 00:00:00 | | 2003-03-28 | 6,378,200 | 79.75 | 80.00 | 77.75 | 79.50 | 00:00:00 | | 2003-03-31 | 5,885,600 | 79.50 | 79.50 | 75.50 | 75.75 | 00:00:00 | | 2003-04-01 | 6,394,100 | 75.50 | 81.00 | 75.50 | 80.75 | 00:00:00 | | 2003-04-02 | 6,784,800 | 81.75 | 85.25 | 80.00 | 85.25 | 00:00:00 | | 2003-04-03 | 7,120,600 | 83.75 | 85.75 | 82.25 | 82.75 | 00:00:00 | | 2003-04-04 | 6,423,300 | 80.00 | 84.25 | 80.00 | 83.50 | 00:00:00 | | 2003-04-07 | 7,665,100 | 85.75 | 89.50 | 85.25 | 88.50 | 00:00:00 | | 2003-04-08 | 5,735,000 | 87.00 | 87.75 | 85.00 | 85.75 | 00:00:00 | | 2003-04-09 | 6,494,000 | 85.75 | 89.25 | 83.75 | 86.25 | 00:00:00 | | 2003-04-10 | 3,914,000 | 85.25 | 87.00 | 85.00 | 86.25 | 00:00:00 | | 2003-04-11 | 4,912,600 | 87.00 | 90.00 | 86.75 | 88.25 | 00:00:00 | | 2003-04-14 | 4,989,200 | 90.25 | 91.00 | 88.00 | 90.25 | 00:00:00 | | 2003-04-15 | 5,053,500 | 90.50 | 92.50 | 90.50 | 92.50 | 00:00:00 | | 2003-04-16 | 4,513,500 | 88.75 | 91.00 | 87.50 | 89.50 | 00:00:00 | | 2003-04-17 | 6,212,300 | 88.50 | 92.25 | 88.25 | 90.25 | 00:00:00 | | 2003-04-18 | 0 | 90.25 | 90.25 | 90.25 | 90.25 | 00:00:00 | | 2003-04-21 | 0 | 90.25 | 90.25 | 90.25 | 90.25 | 00:00:00 | | 2003-04-22 | 2,270,200 | 88.00 | 90.25 | 88.00 | 90.25 | 00:00:00 | | 2003-04-23 | 4,440,700 | 90.00 | 92.00 | 90.00 | 91.50 | 00:00:00 | | 2003-04-24 | 4,748,400 | 90.25 | 92.75 | 90.00 | 91.00 | 00:00:00 | | 2003-04-25 | 2,782,400 | 91.00 | 91.00 | 88.00 | 89.75 | 00:00:00 | | 2003-04-28 | 2,332,700 | 87.50 | 91.50 | 87.50 | 91.50 | 00:00:00 | | 2003-04-29 | 4,271,300 | 90.25 | 94.00 | 90.25 | 92.25 | 00:00:00 | | 2003-04-30 | 7,273,400 | 92.00 | 93.00 | 91.00 | 91.75 | 00:00:00 | | 2003-05-01 | 861,100 | 90.00 | 93.75 | 89.00 | 89.00 | 00:00:00 | | 2003-05-02 | 3,567,900 | 91.00 | 91.50 | 89.25 | 91.00 | 00:00:00 | | 2003-05-05 | 0 | 91.00 | 91.00 | 91.00 | 91.00 | 00:00:00 | | 2003-05-06 | 4,558,100 | 90.75 | 92.75 | 90.25 | 92.50 | 00:00:00 | | 2003-05-07 | 3,840,000 | 91.50 | 94.00 | 91.50 | 92.75 | 00:00:00 | | 2003-05-08 | 4,305,300 | 92.75 | 93.50 | 89.00 | 89.75 | 00:00:00 | | 2003-05-09 | 2,759,200 | 90.50 | 93.00 | 89.75 | 92.75 | 00:00:00 | | 2003-05-12 | 2,764,200 | 92.50 | 93.00 | 90.50 | 92.50 | 00:00:00 | | 2003-05-13 | 3,227,100 | 93.00 | 94.00 | 90.25 | 93.50 | 00:00:00 | | 2003-05-14 | 5,236,900 | 93.00 | 93.25 | 91.00 | 92.50 | 00:00:00 | | 2003-05-15 | 5,809,200 | 91.50 | 91.50 | 88.75 | 88.75 | 00:00:00 | | 2003-05-16 | 9,151,100 | 88.50 | 92.00 | 87.75 | 89.50 | 00:00:00 | | 2003-05-19 | 5,708,100 | 88.75 | 88.75 | 84.00 | 84.50 | 00:00:00 | | 2003-05-20 | 8,527,200 | 83.75 | 86.50 | 83.25 | 85.50 | 00:00:00 | | 2003-05-21 | 4,688,700 | 85.50 | 85.50 | 82.50 | 82.50 | 00:00:00 | | 2003-05-22 | 5,069,300 | 82.50 | 83.25 | 81.50 | 82.25 | 00:00:00 | | 2003-05-23 | 4,705,100 | 82.50 | 83.75 | 80.25 | 81.00 | 00:00:00 | | 2003-05-26 | 0 | 81.00 | 81.00 | 81.00 | 81.00 | 00:00:00 | | 2003-05-27 | 6,327,000 | 80.00 | 80.75 | 78.75 | 80.00 | 00:00:00 | | 2003-05-28 | 11,313,400 | 80.00 | 82.50 | 79.75 | 82.50 | 00:00:00 | | 2003-05-29 | 6,493,700 | 82.00 | 84.50 | 81.00 | 83.75 | 00:00:00 | | 2003-05-30 | 11,230,300 | 82.50 | 87.50 | 81.50 | 87.50 | 00:00:00 | | 2003-06-02 | 6,518,800 | 86.50 | 88.00 | 85.25 | 87.25 | 00:00:00 | | 2003-06-03 | 3,420,800 | 85.25 | 86.25 | 83.00 | 85.50 | 00:00:00 | | 2003-06-04 | 7,759,700 | 85.00 | 90.00 | 84.75 | 88.25 | 00:00:00 | | 2003-06-05 | 5,099,500 | 88.00 | 88.25 | 85.00 | 85.50 | 00:00:00 | | 2003-06-06 | 4,622,900 | 85.75 | 88.50 | 85.75 | 88.00 | 00:00:00 | | 2003-06-09 | 5,148,000 | 85.25 | 88.75 | 85.25 | 88.75 | 00:00:00 | | 2003-06-10 | 3,667,000 | 86.25 | 89.25 | 86.25 | 88.25 | 00:00:00 | | 2003-06-11 | 4,038,000 | 87.50 | 88.75 | 86.25 | 87.25 | 00:00:00 | | 2003-06-12 | 4,884,300 | 88.50 | 88.50 | 86.25 | 88.00 | 00:00:00 | | 2003-06-13 | 1,886,600 | 88.00 | 89.50 | 88.00 | 88.50 | 00:00:00 | | 2003-06-16 | 1,932,500 | 88.00 | 89.00 | 87.50 | 88.50 | 00:00:00 | | 2003-06-17 | 3,274,700 | 90.00 | 91.00 | 89.25 | 90.75 | 00:00:00 | | 2003-06-18 | 4,580,000 | 89.50 | 92.75 | 89.00 | 92.50 | 00:00:00 | | 2003-06-19 | 10,405,700 | 92.00 | 93.25 | 90.50 | 91.75 | 00:00:00 | | 2003-06-20 | 3,026,700 | 92.25 | 92.25 | 91.00 | 92.00 | 00:00:00 | | 2003-06-23 | 4,772,200 | 91.00 | 91.75 | 89.75 | 90.50 | 00:00:00 | | 2003-06-24 | 3,588,800 | 90.50 | 91.00 | 89.50 | 91.00 | 00:00:00 | | 2003-06-25 | 4,461,900 | 90.00 | 91.00 | 88.50 | 89.50 | 00:00:00 | | 2003-06-26 | 5,152,100 | 87.00 | 88.50 | 86.00 | 87.00 | 00:00:00 | | 2003-06-27 | 1,809,100 | 88.00 | 89.00 | 87.50 | 88.00 | 00:00:00 | | 2003-06-30 | 3,132,500 | 89.75 | 89.75 | 87.25 | 87.50 | 00:00:00 | | 2003-07-01 | 5,729,500 | 89.75 | 89.75 | 87.00 | 88.00 | 00:00:00 | | 2003-07-02 | 2,667,400 | 89.00 | 90.00 | 88.75 | 89.75 | 00:00:00 | | 2003-07-03 | 3,392,700 | 90.00 | 91.50 | 88.00 | 88.50 | 00:00:00 | | 2003-07-04 | 1,826,200 | 89.00 | 90.00 | 88.50 | 89.25 | 00:00:00 | | 2003-07-07 | 2,073,000 | 88.75 | 92.25 | 88.75 | 91.50 | 00:00:00 | | 2003-07-08 | 3,402,600 | 91.50 | 94.25 | 91.50 | 93.25 | 00:00:00 | | 2003-07-09 | 3,333,700 | 93.75 | 93.75 | 92.50 | 93.00 | 00:00:00 | | 2003-07-10 | 2,699,700 | 93.00 | 93.00 | 90.25 | 90.25 | 00:00:00 | | 2003-07-11 | 5,801,500 | 90.00 | 90.75 | 88.50 | 90.00 | 00:00:00 | | 2003-07-14 | 4,244,700 | 92.25 | 96.00 | 92.00 | 95.50 | 00:00:00 | | 2003-07-15 | 2,260,300 | 95.00 | 96.00 | 93.25 | 96.00 | 00:00:00 | | 2003-07-16 | 7,215,000 | 96.00 | 96.75 | 92.00 | 92.00 | 00:00:00 | | 2003-07-17 | 5,914,800 | 92.00 | 94.00 | 91.75 | 93.00 | 00:00:00 | | 2003-07-18 | 2,293,100 | 94.00 | 96.00 | 92.25 | 93.75 | 00:00:00 | | 2003-07-21 | 2,173,700 | 94.25 | 94.50 | 92.00 | 92.75 | 00:00:00 | | 2003-07-22 | 2,332,600 | 93.00 | 94.50 | 91.75 | 94.00 | 00:00:00 | | 2003-07-23 | 5,050,600 | 93.75 | 96.75 | 93.75 | 96.75 | 00:00:00 | | 2003-07-24 | 4,408,800 | 96.00 | 97.50 | 95.00 | 95.75 | 00:00:00 | | 2003-07-25 | 5,430,000 | 95.75 | 96.75 | 94.75 | 95.75 | 00:00:00 | | 2003-07-28 | 2,019,100 | 96.75 | 97.00 | 95.00 | 95.75 | 00:00:00 | | 2003-07-29 | 3,071,600 | 95.25 | 96.50 | 94.50 | 95.50 | 00:00:00 | | 2003-07-30 | 2,704,400 | 95.75 | 95.75 | 94.00 | 94.25 | 00:00:00 | | 2003-07-31 | 4,265,100 | 95.00 | 95.50 | 93.75 | 95.25 | 00:00:00 | | 2003-08-01 | 2,834,900 | 95.00 | 95.00 | 93.50 | 93.50 | 00:00:00 | | 2003-08-04 | 4,614,700 | 94.00 | 95.25 | 92.25 | 94.50 | 00:00:00 | | 2003-08-05 | 3,367,900 | 95.00 | 97.50 | 95.00 | 97.00 | 00:00:00 | | 2003-08-06 | 5,143,300 | 95.75 | 96.00 | 92.50 | 93.25 | 00:00:00 | | 2003-08-07 | 5,079,600 | 93.00 | 94.25 | 92.00 | 93.00 | 00:00:00 | | 2003-08-08 | 3,988,800 | 92.75 | 93.00 | 92.00 | 92.75 | 00:00:00 | | 2003-08-11 | 2,352,500 | 92.00 | 93.00 | 91.50 | 92.50 | 00:00:00 | | 2003-08-12 | 3,157,600 | 92.50 | 94.50 | 92.00 | 93.00 | 00:00:00 | | 2003-08-13 | 4,620,100 | 93.25 | 94.50 | 93.25 | 94.50 | 00:00:00 | | 2003-08-14 | 2,489,700 | 94.50 | 94.75 | 94.00 | 94.50 | 00:00:00 | | 2003-08-15 | 3,369,800 | 94.50 | 94.50 | 93.25 | 93.50 | 00:00:00 | | 2003-08-18 | 1,946,600 | 94.00 | 95.25 | 93.75 | 93.75 | 00:00:00 | | 2003-08-19 | 4,398,700 | 94.00 | 97.00 | 94.00 | 97.00 | 00:00:00 | | 2003-08-20 | 3,035,300 | 95.00 | 96.75 | 95.00 | 96.25 | 00:00:00 | | 2003-08-21 | 3,863,400 | 96.00 | 98.75 | 96.00 | 98.25 | 00:00:00 | | 2003-08-22 | 3,328,600 | 97.25 | 98.50 | 94.00 | 98.00 | 00:00:00 | | 2003-08-25 | 0 | 98.00 | 98.00 | 98.00 | 98.00 | 00:00:00 | | 2003-08-26 | 3,626,300 | 96.00 | 98.25 | 96.00 | 96.25 | 00:00:00 | | 2003-08-27 | 3,072,300 | 96.25 | 98.00 | 95.75 | 97.00 | 00:00:00 | | 2003-08-28 | 2,163,000 | 96.00 | 97.50 | 96.00 | 97.00 | 00:00:00 | | 2003-08-29 | 5,396,900 | 97.00 | 97.25 | 95.25 | 96.00 | 00:00:00 | | 2003-09-01 | 3,580,700 | 96.25 | 98.00 | 95.50 | 98.00 | 00:00:00 | | 2003-09-02 | 3,759,000 | 97.25 | 98.00 | 96.75 | 97.75 | 00:00:00 | | 2003-09-03 | 9,255,400 | 97.75 | 103.75 | 97.75 | 103.25 | 00:00:00 | | 2003-09-04 | 9,100,700 | 102.50 | 104.00 | 102.00 | 104.00 | 00:00:00 | | 2003-09-05 | 8,999,100 | 104.00 | 105.50 | 104.00 | 105.00 | 00:00:00 | | 2003-09-08 | 8,102,100 | 104.75 | 108.00 | 104.56 | 107.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
