|
 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 | | 2003-09-08 | 8,102,100 | 104.75 | 108.00 | 104.56 | 107.75 | 00:00:00 | | 2003-09-09 | 9,727,200 | 107.50 | 108.74 | 103.75 | 104.25 | 00:00:00 | | 2003-09-10 | 7,720,400 | 103.00 | 104.50 | 101.85 | 102.50 | 00:00:00 | | 2003-09-11 | 7,005,900 | 101.50 | 104.00 | 101.00 | 102.50 | 00:00:00 | | 2003-09-12 | 5,590,800 | 101.75 | 102.25 | 98.25 | 100.00 | 00:00:00 | | 2003-09-15 | 6,259,100 | 100.25 | 100.75 | 98.00 | 100.00 | 00:00:00 | | 2003-09-16 | 9,278,200 | 98.00 | 98.25 | 96.25 | 96.75 | 00:00:00 | | 2003-09-17 | 9,533,300 | 98.25 | 98.75 | 97.50 | 97.50 | 00:00:00 | | 2003-09-18 | 5,475,900 | 98.00 | 100.00 | 97.75 | 99.00 | 00:00:00 | | 2003-09-19 | 6,891,500 | 99.50 | 100.50 | 97.00 | 98.00 | 00:00:00 | | 2003-09-22 | 5,010,900 | 96.00 | 97.00 | 94.25 | 94.75 | 00:00:00 | | 2003-09-23 | 7,378,700 | 95.75 | 94.50 | 92.75 | 93.25 | 00:00:00 | | 2003-09-24 | 9,197,200 | 93.00 | 96.75 | 93.00 | 96.00 | 00:00:00 | | 2003-09-25 | 4,473,800 | 94.75 | 96.00 | 92.75 | 94.00 | 00:00:00 | | 2003-09-26 | 1,621,400 | 94.00 | 94.25 | 93.00 | 93.50 | 00:00:00 | | 2003-09-29 | 2,924,000 | 93.25 | 95.50 | 93.00 | 94.25 | 00:00:00 | | 2003-09-30 | 5,137,800 | 94.00 | 94.25 | 92.50 | 92.75 | 00:00:00 | | 2003-10-01 | 6,218,800 | 93.75 | 95.00 | 93.50 | 94.75 | 00:00:00 | | 2003-10-02 | 8,135,000 | 95.00 | 96.25 | 94.75 | 95.75 | 00:00:00 | | 2003-10-03 | 5,712,500 | 96.50 | 100.50 | 96.50 | 99.25 | 00:00:00 | | 2003-10-06 | 7,428,300 | 95.25 | 102.00 | 95.25 | 102.00 | 00:00:00 | | 2003-10-07 | 3,918,900 | 101.25 | 101.25 | 98.75 | 99.50 | 00:00:00 | | 2003-10-08 | 9,582,600 | 99.75 | 102.00 | 99.50 | 101.50 | 00:00:00 | | 2003-10-09 | 7,980,400 | 101.75 | 102.25 | 100.50 | 101.25 | 00:00:00 | | 2003-10-10 | 5,742,900 | 100.25 | 102.75 | 99.50 | 100.50 | 00:00:00 | | 2003-10-13 | 14,777,800 | 99.00 | 104.50 | 98.50 | 104.00 | 00:00:00 | | 2003-10-14 | 9,742,700 | 104.25 | 105.00 | 103.25 | 104.25 | 00:00:00 | | 2003-10-15 | 13,743,800 | 102.50 | 105.00 | 101.75 | 104.75 | 00:00:00 | | 2003-10-16 | 6,460,400 | 103.75 | 104.75 | 103.00 | 104.25 | 00:00:00 | | 2003-10-17 | 6,512,400 | 104.25 | 104.50 | 102.50 | 104.00 | 00:00:00 | | 2003-10-20 | 2,362,800 | 103.75 | 104.75 | 103.25 | 104.25 | 00:00:00 | | 2003-10-21 | 3,646,300 | 104.00 | 104.75 | 103.25 | 103.75 | 00:00:00 | | 2003-10-22 | 4,686,600 | 104.00 | 104.00 | 100.50 | 101.50 | 00:00:00 | | 2003-10-23 | 5,108,400 | 98.50 | 100.25 | 98.50 | 99.50 | 00:00:00 | | 2003-10-24 | 4,133,800 | 99.00 | 99.50 | 98.25 | 98.50 | 00:00:00 | | 2003-10-27 | 3,503,300 | 100.50 | 100.50 | 99.25 | 99.50 | 00:00:00 | | 2003-10-28 | 2,980,000 | 100.00 | 100.00 | 99.25 | 99.75 | 00:00:00 | | 2003-10-29 | 2,416,400 | 99.75 | 100.25 | 98.50 | 100.00 | 00:00:00 | | 2003-10-30 | 9,710,600 | 100.00 | 100.50 | 98.75 | 100.00 | 00:00:00 | | 2003-10-31 | 5,885,600 | 100.25 | 102.25 | 99.25 | 102.25 | 00:00:00 | | 2003-11-03 | 4,602,500 | 102.50 | 104.50 | 101.50 | 102.75 | 00:00:00 | | 2003-11-04 | 3,540,000 | 103.00 | 103.75 | 101.75 | 102.25 | 00:00:00 | | 2003-11-05 | 4,127,900 | 102.25 | 104.00 | 101.75 | 103.00 | 00:00:00 | | 2003-11-06 | 3,460,000 | 102.25 | 103.00 | 101.50 | 102.25 | 00:00:00 | | 2003-11-07 | 4,121,100 | 102.25 | 103.50 | 102.25 | 102.75 | 00:00:00 | | 2003-11-10 | 2,598,600 | 102.50 | 102.50 | 101.75 | 102.00 | 00:00:00 | | 2003-11-11 | 4,270,800 | 102.00 | 102.00 | 100.75 | 102.00 | 00:00:00 | | 2003-11-12 | 6,706,000 | 102.00 | 102.25 | 100.75 | 101.00 | 00:00:00 | | 2003-11-13 | 9,029,600 | 102.25 | 102.50 | 96.50 | 99.75 | 00:00:00 | | 2003-11-14 | 7,500,300 | 99.00 | 102.00 | 99.00 | 101.50 | 00:00:00 | | 2003-11-17 | 11,938,200 | 100.00 | 100.25 | 98.75 | 98.75 | 00:00:00 | | 2003-11-18 | 6,237,700 | 99.50 | 99.75 | 96.75 | 97.25 | 00:00:00 | | 2003-11-19 | 4,099,800 | 97.75 | 98.25 | 96.00 | 97.25 | 00:00:00 | | 2003-11-20 | 4,368,600 | 99.00 | 99.00 | 94.25 | 96.00 | 00:00:00 | | 2003-11-21 | 4,211,800 | 96.00 | 96.00 | 94.00 | 94.75 | 00:00:00 | | 2003-11-24 | 5,577,400 | 95.00 | 97.25 | 94.75 | 96.75 | 00:00:00 | | 2003-11-25 | 7,365,100 | 98.00 | 99.50 | 97.75 | 98.25 | 00:00:00 | | 2003-11-26 | 6,642,700 | 99.50 | 101.50 | 98.50 | 98.75 | 00:00:00 | | 2003-11-27 | 5,019,200 | 98.25 | 97.00 | 96.50 | 97.00 | 00:00:00 | | 2003-11-28 | 2,507,500 | 98.00 | 98.75 | 96.00 | 96.25 | 00:00:00 | | 2003-12-01 | 4,429,800 | 98.00 | 100.25 | 97.75 | 99.75 | 00:00:00 | | 2003-12-02 | 2,523,300 | 100.50 | 100.50 | 97.75 | 98.00 | 00:00:00 | | 2003-12-03 | 4,824,000 | 98.00 | 99.50 | 97.25 | 99.50 | 00:00:00 | | 2003-12-04 | 4,461,000 | 98.25 | 100.00 | 98.00 | 98.25 | 00:00:00 | | 2003-12-05 | 4,756,800 | 98.00 | 98.50 | 95.25 | 98.00 | 00:00:00 | | 2003-12-08 | 2,370,700 | 97.25 | 97.50 | 95.75 | 96.00 | 00:00:00 | | 2003-12-09 | 5,415,200 | 96.50 | 98.50 | 96.00 | 97.00 | 00:00:00 | | 2003-12-10 | 3,536,800 | 96.25 | 96.50 | 94.00 | 94.00 | 00:00:00 | | 2003-12-11 | 6,296,200 | 94.50 | 96.00 | 94.25 | 95.50 | 00:00:00 | | 2003-12-12 | 3,986,800 | 96.50 | 96.75 | 95.75 | 96.50 | 00:00:00 | | 2003-12-15 | 3,356,800 | 97.00 | 98.50 | 96.75 | 97.00 | 00:00:00 | | 2003-12-16 | 1,796,200 | 96.75 | 97.50 | 95.25 | 96.50 | 00:00:00 | | 2003-12-17 | 3,403,800 | 97.50 | 99.00 | 96.00 | 96.75 | 00:00:00 | | 2003-12-18 | 9,920,200 | 96.50 | 97.75 | 95.25 | 97.00 | 00:00:00 | | 2003-12-19 | 7,605,700 | 96.25 | 98.25 | 93.50 | 93.75 | 00:00:00 | | 2003-12-22 | 13,712,300 | 90.00 | 94.00 | 90.00 | 93.00 | 00:00:00 | | 2003-12-23 | 8,973,100 | 93.75 | 93.75 | 92.00 | 92.25 | 00:00:00 | | 2003-12-24 | 2,218,700 | 91.50 | 93.75 | 91.25 | 93.00 | 00:00:00 | | 2003-12-25 | 0 | 93.00 | 93.00 | 93.00 | 93.00 | 00:00:00 | | 2003-12-26 | 0 | 93.00 | 93.00 | 93.00 | 93.00 | 00:00:00 | | 2003-12-29 | 1,679,900 | 92.00 | 94.00 | 91.75 | 93.00 | 00:00:00 | | 2003-12-30 | 2,318,100 | 93.50 | 94.50 | 92.50 | 93.00 | 00:00:00 | | 2003-12-31 | 918,100 | 92.75 | 93.75 | 92.00 | 92.00 | 00:00:00 | | 2004-01-01 | 0 | 92.00 | 92.00 | 92.00 | 92.00 | 00:00:00 | | 2004-01-02 | 3,012,200 | 95.50 | 95.50 | 92.00 | 93.25 | 00:00:00 | | 2004-01-05 | 3,667,300 | 92.75 | 95.75 | 92.75 | 94.00 | 00:00:00 | | 2004-01-06 | 3,799,700 | 96.00 | 96.00 | 93.75 | 94.75 | 00:00:00 | | 2004-01-07 | 3,449,300 | 94.00 | 95.00 | 92.75 | 93.00 | 00:00:00 | | 2004-01-08 | 6,521,100 | 93.50 | 94.00 | 91.75 | 92.75 | 00:00:00 | | 2004-01-09 | 4,549,900 | 93.00 | 93.25 | 91.25 | 92.25 | 00:00:00 | | 2004-01-12 | 5,463,000 | 93.00 | 93.25 | 92.25 | 93.00 | 00:00:00 | | 2004-01-13 | 8,080,600 | 93.00 | 93.50 | 91.25 | 92.00 | 00:00:00 | | 2004-01-14 | 10,863,000 | 92.25 | 91.25 | 90.75 | 90.75 | 00:00:00 | | 2004-01-15 | 8,691,200 | 91.25 | 91.50 | 90.50 | 90.75 | 00:00:00 | | 2004-01-16 | 10,378,200 | 91.00 | 93.00 | 92.50 | 93.00 | 00:00:00 | | 2004-01-19 | 17,152,300 | 93.25 | 95.25 | 93.00 | 94.75 | 00:00:00 | | 2004-01-20 | 26,739,400 | 94.25 | 98.50 | 94.25 | 97.00 | 00:00:00 | | 2004-01-21 | 8,931,600 | 97.50 | 98.25 | 95.50 | 96.00 | 00:00:00 | | 2004-01-22 | 14,190,900 | 97.00 | 97.25 | 95.25 | 95.75 | 00:00:00 | | 2004-01-23 | 8,695,600 | 95.75 | 97.25 | 94.50 | 95.00 | 00:00:00 | | 2004-01-26 | 5,376,700 | 95.25 | 95.25 | 93.00 | 93.50 | 00:00:00 | | 2004-01-27 | 7,667,300 | 93.75 | 94.50 | 92.25 | 92.25 | 00:00:00 | | 2004-01-28 | 4,902,400 | 91.50 | 93.50 | 91.50 | 93.00 | 00:00:00 | | 2004-01-29 | 8,712,900 | 92.75 | 93.75 | 92.75 | 92.75 | 00:00:00 | | 2004-01-30 | 24,579,900 | 93.25 | 95.25 | 93.25 | 95.00 | 00:00:00 | | 2004-02-02 | 6,392,100 | 93.50 | 95.00 | 93.50 | 94.00 | 00:00:00 | | 2004-02-03 | 4,745,900 | 93.00 | 93.75 | 92.00 | 93.00 | 00:00:00 | | 2004-02-04 | 4,269,000 | 92.75 | 93.50 | 92.25 | 92.75 | 00:00:00 | | 2004-02-05 | 3,038,100 | 93.75 | 93.75 | 92.00 | 92.25 | 00:00:00 | | 2004-02-06 | 5,283,500 | 92.50 | 93.50 | 91.75 | 92.50 | 00:00:00 | | 2004-02-09 | 5,438,400 | 94.00 | 94.00 | 92.50 | 93.25 | 00:00:00 | | 2004-02-10 | 8,283,400 | 93.00 | 93.25 | 92.50 | 93.00 | 00:00:00 | | 2004-02-11 | 4,872,400 | 92.75 | 93.25 | 92.25 | 93.25 | 00:00:00 | | 2004-02-12 | 8,058,500 | 93.00 | 93.75 | 92.50 | 92.75 | 00:00:00 | | 2004-02-13 | 5,001,800 | 93.50 | 93.50 | 92.25 | 93.00 | 00:00:00 | | 2004-02-16 | 6,629,100 | 92.75 | 93.00 | 91.75 | 92.00 | 00:00:00 | | 2004-02-17 | 14,049,300 | 91.75 | 93.50 | 91.25 | 93.00 | 00:00:00 | | 2004-02-18 | 14,801,700 | 92.50 | 94.00 | 91.75 | 93.75 | 00:00:00 | | 2004-02-19 | 6,560,300 | 93.50 | 94.75 | 93.25 | 94.50 | 00:00:00 | | 2004-02-20 | 7,332,100 | 94.00 | 95.25 | 93.50 | 93.50 | 00:00:00 | | 2004-02-23 | 8,308,800 | 91.75 | 94.50 | 90.25 | 94.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
