|
 WOLSELEY - [Ticker: WOS.L] |     | | Last Trade | 4,527.00 | Last Trade Time | 2017-07-31 - 19:36:00 | | Variation | +27.00 (+0.60%) | Open | 4,545.00 | | High | 4,578.00 | Low | 4,521.00 | | Volume | 663,586 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 4,500.00 | 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 | | WOS.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-05-15 | 706,900 | 365.00 | 368.00 | 360.00 | 365.29 | 00:00:00 | | 2000-05-16 | 418,200 | 356.50 | 368.00 | 356.50 | 359.81 | 00:00:00 | | 2000-05-17 | 1,405,300 | 360.00 | 369.00 | 359.00 | 365.44 | 00:00:00 | | 2000-05-18 | 2,344,000 | 360.25 | 364.00 | 352.25 | 355.83 | 00:00:00 | | 2000-05-19 | 477,900 | 354.00 | 364.75 | 353.50 | 356.50 | 00:00:00 | | 2000-05-22 | 1,741,400 | 354.00 | 360.00 | 346.50 | 350.00 | 00:00:00 | | 2000-05-23 | 6,201,600 | 344.00 | 349.50 | 338.00 | 340.00 | 00:00:00 | | 2000-05-24 | 4,090,200 | 346.50 | 352.00 | 332.00 | 339.00 | 00:00:00 | | 2000-05-25 | 819,900 | 335.00 | 338.75 | 332.50 | 336.25 | 00:00:00 | | 2000-05-26 | 1,338,100 | 333.00 | 336.50 | 322.00 | 325.25 | 00:00:00 | | 2000-05-29 | 0 | 325.25 | 325.25 | 325.25 | 325.25 | 00:00:00 | | 2000-05-30 | 1,250,500 | 330.00 | 340.00 | 330.00 | 337.00 | 00:00:00 | | 2000-05-31 | 3,849,400 | 338.00 | 340.00 | 331.00 | 339.50 | 00:00:00 | | 2000-06-01 | 5,882,500 | 335.00 | 340.00 | 331.00 | 340.00 | 00:00:00 | | 2000-06-02 | 1,665,600 | 337.00 | 343.00 | 332.00 | 343.00 | 00:00:00 | | 2000-06-05 | 972,800 | 345.00 | 350.50 | 335.00 | 338.00 | 00:00:00 | | 2000-06-06 | 2,730,400 | 342.00 | 342.50 | 337.00 | 342.50 | 00:00:00 | | 2000-06-07 | 4,688,300 | 341.50 | 344.25 | 336.00 | 336.00 | 00:00:00 | | 2000-06-08 | 1,423,300 | 357.00 | 357.00 | 331.00 | 333.00 | 00:00:00 | | 2000-06-09 | 1,492,200 | 342.50 | 349.00 | 332.50 | 347.25 | 00:00:00 | | 2000-06-12 | 884,300 | 348.00 | 348.50 | 340.00 | 345.75 | 00:00:00 | | 2000-06-13 | 2,488,500 | 345.00 | 355.50 | 342.00 | 354.50 | 00:00:00 | | 2000-06-14 | 877,900 | 355.00 | 360.00 | 354.00 | 355.50 | 00:00:00 | | 2000-06-15 | 1,224,500 | 355.00 | 363.50 | 355.00 | 357.00 | 00:00:00 | | 2000-06-16 | 870,700 | 373.50 | 373.50 | 355.00 | 360.75 | 00:00:00 | | 2000-06-19 | 0 | 360.75 | 360.75 | 360.75 | 360.75 | 00:00:00 | | 2000-06-20 | 1,464,500 | 351.50 | 368.00 | 351.50 | 355.00 | 00:00:00 | | 2000-06-21 | 344,600 | 356.00 | 363.00 | 356.00 | 360.00 | 00:00:00 | | 2000-06-22 | 1,696,300 | 355.00 | 364.50 | 355.00 | 355.00 | 00:00:00 | | 2000-06-23 | 442,700 | 355.00 | 365.00 | 355.00 | 355.00 | 00:00:00 | | 2000-06-26 | 286,200 | 355.00 | 370.00 | 355.00 | 355.00 | 00:00:00 | | 2000-06-27 | 1,580,900 | 353.00 | 360.00 | 343.00 | 353.00 | 00:00:00 | | 2000-06-28 | 2,676,600 | 357.00 | 359.50 | 353.00 | 355.50 | 00:00:00 | | 2000-06-29 | 1,178,800 | 355.00 | 359.50 | 351.25 | 351.75 | 00:00:00 | | 2000-06-30 | 540,200 | 355.00 | 360.00 | 350.00 | 355.00 | 00:00:00 | | 2000-07-03 | 392,900 | 358.00 | 358.00 | 350.00 | 358.00 | 00:00:00 | | 2000-07-04 | 1,605,100 | 355.00 | 355.00 | 345.00 | 355.00 | 00:00:00 | | 2000-07-05 | 384,600 | 354.00 | 360.00 | 350.00 | 354.00 | 00:00:00 | | 2000-07-06 | 2,222,300 | 350.00 | 358.00 | 348.00 | 350.00 | 00:00:00 | | 2000-07-07 | 0 | 350.00 | 350.00 | 350.00 | 350.00 | 00:00:00 | | 2000-07-10 | 883,800 | 346.00 | 355.00 | 340.50 | 346.00 | 00:00:00 | | 2000-07-11 | 482,700 | 342.00 | 349.50 | 340.00 | 343.50 | 00:00:00 | | 2000-07-12 | 482,400 | 330.00 | 345.50 | 247.00 | 342.75 | 00:00:00 | | 2000-07-13 | 691,100 | 338.00 | 373.50 | 335.00 | 347.00 | 00:00:00 | | 2000-07-14 | 524,200 | 338.00 | 352.75 | 338.00 | 347.00 | 00:00:00 | | 2000-07-17 | 883,700 | 339.00 | 349.00 | 337.75 | 343.00 | 00:00:00 | | 2000-07-18 | 1,045,900 | 343.00 | 348.00 | 338.00 | 344.50 | 00:00:00 | | 2000-07-19 | 551,000 | 344.00 | 366.50 | 340.00 | 358.75 | 00:00:00 | | 2000-07-20 | 397,800 | 350.00 | 358.00 | 345.00 | 355.00 | 00:00:00 | | 2000-07-21 | 898,500 | 353.50 | 353.50 | 341.50 | 343.00 | 00:00:00 | | 2000-07-24 | 0 | 343.00 | 343.00 | 343.00 | 343.00 | 00:00:00 | | 2000-07-25 | 966,700 | 338.50 | 352.75 | 338.00 | 346.50 | 00:00:00 | | 2000-07-26 | 1,793,400 | 343.75 | 345.00 | 338.25 | 344.00 | 00:00:00 | | 2000-07-27 | 0 | 344.00 | 344.00 | 344.00 | 344.00 | 00:00:00 | | 2000-07-28 | 2,314,100 | 344.00 | 353.75 | 341.00 | 345.00 | 00:00:00 | | 2000-07-31 | 1,457,000 | 346.00 | 347.00 | 341.50 | 343.00 | 00:00:00 | | 2000-08-01 | 1,375,400 | 341.00 | 345.00 | 341.00 | 343.00 | 00:00:00 | | 2000-08-02 | 2,390,000 | 342.00 | 346.50 | 340.00 | 343.00 | 00:00:00 | | 2000-08-03 | 1,079,500 | 341.50 | 344.75 | 340.00 | 341.00 | 00:00:00 | | 2000-08-04 | 823,900 | 351.00 | 351.00 | 341.00 | 342.00 | 00:00:00 | | 2000-08-07 | 464,000 | 342.00 | 345.00 | 340.00 | 344.25 | 00:00:00 | | 2000-08-08 | 8,382,100 | 347.50 | 347.50 | 342.50 | 343.00 | 00:00:00 | | 2000-08-09 | 2,642,000 | 345.75 | 373.00 | 343.00 | 360.00 | 00:00:00 | | 2000-08-10 | 562,700 | 357.00 | 365.00 | 357.00 | 365.00 | 00:00:00 | | 2000-08-11 | 1,065,400 | 365.00 | 365.00 | 355.25 | 358.00 | 00:00:00 | | 2000-08-14 | 943,300 | 371.00 | 371.00 | 352.00 | 370.00 | 00:00:00 | | 2000-08-15 | 385,900 | 369.75 | 375.00 | 326.50 | 375.00 | 00:00:00 | | 2000-08-16 | 739,600 | 368.00 | 375.00 | 367.00 | 373.00 | 00:00:00 | | 2000-08-17 | 1,087,300 | 372.25 | 376.75 | 363.00 | 368.00 | 00:00:00 | | 2000-08-18 | 1,145,300 | 373.00 | 373.00 | 359.00 | 365.00 | 00:00:00 | | 2000-08-21 | 575,900 | 358.00 | 365.00 | 355.25 | 358.00 | 00:00:00 | | 2000-08-22 | 2,421,600 | 357.00 | 382.00 | 357.00 | 372.00 | 00:00:00 | | 2000-08-23 | 772,200 | 386.00 | 390.00 | 362.00 | 367.50 | 00:00:00 | | 2000-08-24 | 413,500 | 367.75 | 386.00 | 362.00 | 375.00 | 00:00:00 | | 2000-08-25 | 1,081,300 | 373.00 | 383.00 | 360.00 | 370.00 | 00:00:00 | | 2000-08-28 | 0 | 370.00 | 370.00 | 370.00 | 370.00 | 00:00:00 | | 2000-08-29 | 942,300 | 368.00 | 380.00 | 361.50 | 378.00 | 00:00:00 | | 2000-08-30 | 1,285,500 | 375.00 | 378.00 | 360.00 | 362.50 | 00:00:00 | | 2000-08-31 | 429,700 | 368.00 | 381.00 | 360.25 | 381.00 | 00:00:00 | | 2000-09-01 | 692,000 | 370.00 | 373.00 | 351.62 | 356.00 | 00:00:00 | | 2000-09-04 | 2,159,400 | 352.50 | 364.25 | 347.50 | 347.75 | 00:00:00 | | 2000-09-05 | 1,631,600 | 340.00 | 355.50 | 330.25 | 354.00 | 00:00:00 | | 2000-09-06 | 643,800 | 350.00 | 372.75 | 349.50 | 360.00 | 00:00:00 | | 2000-09-07 | 379,700 | 363.00 | 363.00 | 350.00 | 350.00 | 00:00:00 | | 2000-09-08 | 2,384,900 | 350.00 | 351.00 | 337.00 | 340.25 | 00:00:00 | | 2000-09-11 | 685,500 | 344.00 | 344.00 | 340.00 | 340.75 | 00:00:00 | | 2000-09-12 | 720,200 | 330.75 | 340.25 | 330.00 | 335.00 | 00:00:00 | | 2000-09-13 | 1,978,500 | 337.00 | 337.00 | 327.00 | 329.50 | 00:00:00 | | 2000-09-14 | 3,185,400 | 323.00 | 331.75 | 323.00 | 329.50 | 00:00:00 | | 2000-09-15 | 4,211,000 | 325.00 | 347.50 | 310.00 | 313.00 | 00:00:00 | | 2000-09-18 | 5,193,600 | 321.00 | 325.00 | 311.00 | 315.75 | 00:00:00 | | 2000-09-19 | 1,625,300 | 316.00 | 316.25 | 302.25 | 307.25 | 00:00:00 | | 2000-09-20 | 585,000 | 309.50 | 312.00 | 290.00 | 290.00 | 00:00:00 | | 2000-09-21 | 3,315,700 | 295.50 | 297.75 | 279.00 | 281.75 | 00:00:00 | | 2000-09-22 | 3,218,900 | 280.25 | 285.00 | 260.00 | 260.00 | 00:00:00 | | 2000-09-25 | 5,487,600 | 271.00 | 275.25 | 265.00 | 271.50 | 00:00:00 | | 2000-09-26 | 5,626,100 | 295.00 | 310.00 | 285.00 | 300.00 | 00:00:00 | | 2000-09-27 | 3,904,200 | 299.00 | 322.00 | 296.00 | 316.00 | 00:00:00 | | 2000-09-28 | 2,576,700 | 318.75 | 324.00 | 313.25 | 318.50 | 00:00:00 | | 2000-09-29 | 1,177,900 | 317.00 | 325.50 | 313.50 | 320.00 | 00:00:00 | | 2000-10-02 | 1,367,700 | 316.50 | 335.00 | 316.50 | 335.00 | 00:00:00 | | 2000-10-03 | 1,987,000 | 330.00 | 334.50 | 326.00 | 332.50 | 00:00:00 | | 2000-10-04 | 2,471,300 | 334.00 | 334.00 | 325.00 | 329.50 | 00:00:00 | | 2000-10-05 | 10,906,100 | 325.50 | 330.00 | 313.00 | 319.50 | 00:00:00 | | 2000-10-06 | 1,906,800 | 325.00 | 325.00 | 305.00 | 317.00 | 00:00:00 | | 2000-10-09 | 961,300 | 319.50 | 323.75 | 313.00 | 313.25 | 00:00:00 | | 2000-10-10 | 4,122,000 | 316.75 | 316.75 | 310.00 | 313.75 | 00:00:00 | | 2000-10-11 | 2,304,600 | 316.00 | 316.00 | 307.00 | 315.00 | 00:00:00 | | 2000-10-12 | 4,296,500 | 322.50 | 323.50 | 311.00 | 313.25 | 00:00:00 | | 2000-10-13 | 2,111,300 | 308.00 | 315.00 | 303.50 | 315.00 | 00:00:00 | | 2000-10-16 | 2,149,800 | 314.00 | 325.00 | 311.00 | 325.00 | 00:00:00 | | 2000-10-17 | 3,539,600 | 328.75 | 334.25 | 322.25 | 330.00 | 00:00:00 | | 2000-10-18 | 1,390,900 | 350.00 | 350.00 | 332.50 | 350.00 | 00:00:00 | | 2000-10-19 | 1,345,300 | 358.00 | 358.00 | 337.25 | 344.75 | 00:00:00 | | 2000-10-20 | 1,753,000 | 335.00 | 368.50 | 335.00 | 349.75 | 00:00:00 | | 2000-10-23 | 1,567,200 | 348.00 | 360.00 | 332.50 | 332.50 | 00:00:00 | | 2000-10-24 | 2,041,400 | 345.50 | 350.17 | 339.50 | 346.50 | 00:00:00 | | 2000-10-25 | 2,608,200 | 346.50 | 356.00 | 340.00 | 348.00 | 00:00:00 | | 2000-10-26 | 2,216,800 | 349.00 | 349.75 | 341.75 | 347.00 | 00:00:00 | | 2000-10-27 | 1,507,400 | 348.00 | 363.00 | 346.00 | 360.00 | 00:00:00 | | 2000-10-30 | 217,000 | 358.00 | 363.00 | 350.00 | 363.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
