|
 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 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-07-05 | 938,300 | 848.50 | 853.00 | 837.50 | 838.50 | 00:00:00 | | 2004-07-06 | 1,693,100 | 841.00 | 842.00 | 824.00 | 826.50 | 00:00:00 | | 2004-07-07 | 1,901,600 | 827.00 | 840.00 | 827.00 | 833.00 | 00:00:00 | | 2004-07-08 | 1,323,800 | 825.50 | 829.50 | 821.50 | 823.00 | 00:00:00 | | 2004-07-09 | 1,774,200 | 824.00 | 832.00 | 814.50 | 830.50 | 00:00:00 | | 2004-07-12 | 1,272,000 | 833.50 | 842.00 | 830.50 | 832.50 | 00:00:00 | | 2004-07-13 | 5,449,900 | 845.00 | 888.00 | 845.00 | 875.00 | 00:00:00 | | 2004-07-14 | 2,235,000 | 880.00 | 880.00 | 860.50 | 870.00 | 00:00:00 | | 2004-07-15 | 1,898,600 | 866.50 | 876.00 | 859.50 | 874.00 | 00:00:00 | | 2004-07-16 | 1,323,100 | 875.00 | 879.00 | 870.00 | 874.00 | 00:00:00 | | 2004-07-19 | 1,599,400 | 875.00 | 877.00 | 870.00 | 870.00 | 00:00:00 | | 2004-07-20 | 2,091,900 | 866.00 | 872.00 | 864.00 | 867.00 | 00:00:00 | | 2004-07-21 | 2,739,300 | 880.00 | 880.00 | 862.00 | 864.50 | 00:00:00 | | 2004-07-22 | 1,085,500 | 860.50 | 861.00 | 848.50 | 850.50 | 00:00:00 | | 2004-07-23 | 1,829,100 | 858.00 | 865.00 | 853.50 | 856.50 | 00:00:00 | | 2004-07-26 | 703,300 | 856.00 | 856.00 | 846.00 | 849.50 | 00:00:00 | | 2004-07-27 | 1,014,700 | 852.00 | 860.00 | 851.50 | 858.50 | 00:00:00 | | 2004-07-28 | 928,800 | 867.50 | 867.50 | 855.50 | 858.00 | 00:00:00 | | 2004-07-29 | 1,799,400 | 860.00 | 861.00 | 852.00 | 856.50 | 00:00:00 | | 2004-07-30 | 2,823,100 | 863.50 | 863.50 | 851.00 | 855.00 | 00:00:00 | | 2004-08-02 | 841,500 | 856.00 | 861.00 | 846.50 | 858.00 | 00:00:00 | | 2004-08-03 | 1,325,500 | 856.00 | 861.00 | 851.00 | 860.00 | 00:00:00 | | 2004-08-04 | 863,500 | 846.00 | 861.00 | 846.00 | 859.50 | 00:00:00 | | 2004-08-05 | 1,089,800 | 861.00 | 864.50 | 859.00 | 861.00 | 00:00:00 | | 2004-08-06 | 1,049,600 | 857.00 | 857.00 | 841.50 | 844.00 | 00:00:00 | | 2004-08-09 | 991,800 | 844.00 | 847.00 | 825.50 | 834.00 | 00:00:00 | | 2004-08-10 | 1,148,800 | 841.50 | 841.50 | 819.00 | 835.50 | 00:00:00 | | 2004-08-11 | 783,300 | 843.00 | 843.00 | 829.50 | 835.50 | 00:00:00 | | 2004-08-12 | 1,450,500 | 838.00 | 840.00 | 821.50 | 822.50 | 00:00:00 | | 2004-08-13 | 706,800 | 816.00 | 830.00 | 816.00 | 822.00 | 00:00:00 | | 2004-08-16 | 1,405,700 | 832.50 | 832.50 | 817.50 | 825.50 | 00:00:00 | | 2004-08-17 | 1,725,900 | 824.00 | 850.00 | 823.00 | 842.00 | 00:00:00 | | 2004-08-18 | 755,000 | 843.00 | 843.00 | 830.00 | 839.00 | 00:00:00 | | 2004-08-19 | 1,348,200 | 850.50 | 854.00 | 830.00 | 836.00 | 00:00:00 | | 2004-08-20 | 756,800 | 840.00 | 841.50 | 825.00 | 838.00 | 00:00:00 | | 2004-08-23 | 1,040,300 | 823.00 | 852.00 | 823.00 | 844.00 | 00:00:00 | | 2004-08-24 | 972,000 | 844.00 | 856.50 | 842.50 | 852.00 | 00:00:00 | | 2004-08-25 | 1,781,800 | 850.00 | 861.00 | 850.00 | 859.00 | 00:00:00 | | 2004-08-26 | 1,659,900 | 858.50 | 862.00 | 854.00 | 860.50 | 00:00:00 | | 2004-08-27 | 997,500 | 862.00 | 863.00 | 855.50 | 858.00 | 00:00:00 | | 2004-08-30 | 0 | 858.00 | 858.00 | 858.00 | 858.00 | 00:00:00 | | 2004-08-31 | 1,796,300 | 855.00 | 860.50 | 847.00 | 848.50 | 00:00:00 | | 2004-09-01 | 914,500 | 849.00 | 860.00 | 849.00 | 859.00 | 00:00:00 | | 2004-09-02 | 1,264,100 | 861.00 | 869.00 | 852.00 | 861.00 | 00:00:00 | | 2004-09-03 | 1,351,900 | 862.00 | 872.50 | 856.00 | 871.50 | 00:00:00 | | 2004-09-06 | 1,153,500 | 829.00 | 879.00 | 829.00 | 878.00 | 00:00:00 | | 2004-09-07 | 1,368,700 | 874.50 | 900.00 | 871.50 | 874.00 | 00:00:00 | | 2004-09-08 | 1,367,100 | 867.50 | 888.00 | 867.50 | 882.00 | 00:00:00 | | 2004-09-09 | 1,626,000 | 883.00 | 903.50 | 877.00 | 885.00 | 00:00:00 | | 2004-09-10 | 763,300 | 885.00 | 889.00 | 881.00 | 887.00 | 00:00:00 | | 2004-09-13 | 811,700 | 897.50 | 901.00 | 884.00 | 887.00 | 00:00:00 | | 2004-09-14 | 1,671,300 | 887.00 | 897.50 | 882.00 | 893.50 | 00:00:00 | | 2004-09-15 | 1,327,400 | 892.50 | 907.00 | 884.00 | 886.00 | 00:00:00 | | 2004-09-16 | 978,000 | 885.00 | 894.50 | 885.00 | 888.50 | 00:00:00 | | 2004-09-17 | 2,201,500 | 902.00 | 903.00 | 848.50 | 901.00 | 00:00:00 | | 2004-09-20 | 1,680,400 | 895.00 | 900.00 | 885.50 | 889.00 | 00:00:00 | | 2004-09-21 | 1,447,900 | 885.00 | 899.50 | 882.00 | 896.50 | 00:00:00 | | 2004-09-22 | 2,217,100 | 896.50 | 925.00 | 889.00 | 919.00 | 00:00:00 | | 2004-09-23 | 2,791,000 | 932.00 | 932.00 | 900.50 | 909.00 | 00:00:00 | | 2004-09-24 | 1,994,400 | 909.00 | 931.00 | 906.00 | 925.50 | 00:00:00 | | 2004-09-27 | 1,287,000 | 925.00 | 950.00 | 925.00 | 928.00 | 00:00:00 | | 2004-09-28 | 1,483,400 | 926.00 | 938.00 | 925.50 | 938.00 | 00:00:00 | | 2004-09-29 | 3,367,200 | 943.00 | 961.50 | 939.00 | 951.00 | 00:00:00 | | 2004-09-30 | 1,915,900 | 953.00 | 943.50 | 942.50 | 943.50 | 00:00:00 | | 2004-10-01 | 2,691,000 | 948.00 | 961.50 | 943.00 | 950.50 | 00:00:00 | | 2004-10-04 | 1,346,300 | 960.00 | 975.00 | 953.50 | 971.00 | 00:00:00 | | 2004-10-05 | 2,508,700 | 965.00 | 969.00 | 950.00 | 955.50 | 00:00:00 | | 2004-10-06 | 1,822,200 | 944.00 | 944.00 | 924.00 | 927.00 | 00:00:00 | | 2004-10-07 | 1,949,400 | 936.50 | 947.50 | 930.00 | 942.00 | 00:00:00 | | 2004-10-08 | 913,700 | 936.50 | 946.50 | 935.00 | 939.50 | 00:00:00 | | 2004-10-11 | 988,900 | 944.00 | 947.50 | 916.50 | 939.00 | 00:00:00 | | 2004-10-12 | 1,193,300 | 929.50 | 942.50 | 929.50 | 933.50 | 00:00:00 | | 2004-10-13 | 1,701,000 | 942.50 | 969.50 | 933.50 | 935.00 | 00:00:00 | | 2004-10-14 | 2,904,300 | 927.00 | 933.50 | 911.00 | 914.50 | 00:00:00 | | 2004-10-15 | 2,532,300 | 911.00 | 930.00 | 906.00 | 919.00 | 00:00:00 | | 2004-10-18 | 1,117,400 | 915.50 | 925.00 | 912.00 | 915.00 | 00:00:00 | | 2004-10-19 | 1,761,500 | 922.00 | 937.50 | 922.00 | 930.50 | 00:00:00 | | 2004-10-20 | 921,500 | 928.50 | 928.50 | 909.00 | 919.00 | 00:00:00 | | 2004-10-21 | 1,385,900 | 927.00 | 927.00 | 910.00 | 914.00 | 00:00:00 | | 2004-10-22 | 1,446,500 | 922.00 | 925.50 | 916.50 | 919.00 | 00:00:00 | | 2004-10-25 | 1,350,700 | 910.50 | 916.50 | 910.50 | 913.00 | 00:00:00 | | 2004-10-26 | 2,386,000 | 921.50 | 933.50 | 930.00 | 930.00 | 00:00:00 | | 2004-10-27 | 1,912,000 | 937.00 | 948.50 | 931.50 | 948.50 | 00:00:00 | | 2004-10-28 | 2,158,900 | 961.50 | 948.00 | 939.50 | 948.00 | 00:00:00 | | 2004-10-29 | 3,370,800 | 951.00 | 952.00 | 935.00 | 941.00 | 00:00:00 | | 2004-11-01 | 1,476,000 | 948.00 | 951.50 | 934.00 | 949.00 | 00:00:00 | | 2004-11-02 | 1,364,700 | 951.00 | 957.50 | 946.00 | 952.00 | 00:00:00 | | 2004-11-03 | 1,556,500 | 963.50 | 963.50 | 947.00 | 952.00 | 00:00:00 | | 2004-11-04 | 2,152,600 | 948.00 | 952.50 | 930.50 | 949.00 | 00:00:00 | | 2004-11-05 | 1,899,000 | 949.50 | 953.50 | 940.00 | 945.00 | 00:00:00 | | 2004-11-08 | 1,901,600 | 947.00 | 947.00 | 923.50 | 929.50 | 00:00:00 | | 2004-11-09 | 2,300,700 | 934.00 | 938.50 | 914.00 | 921.00 | 00:00:00 | | 2004-11-10 | 4,223,000 | 925.00 | 925.00 | 912.50 | 918.50 | 00:00:00 | | 2004-11-11 | 2,171,100 | 916.00 | 935.50 | 916.00 | 934.00 | 00:00:00 | | 2004-11-12 | 2,208,500 | 931.50 | 950.50 | 928.00 | 949.00 | 00:00:00 | | 2004-11-15 | 1,325,400 | 954.00 | 954.00 | 942.00 | 947.00 | 00:00:00 | | 2004-11-16 | 1,320,700 | 944.00 | 949.00 | 937.00 | 939.00 | 00:00:00 | | 2004-11-17 | 1,742,900 | 932.00 | 943.50 | 931.50 | 938.50 | 00:00:00 | | 2004-11-18 | 941,700 | 944.00 | 946.00 | 936.00 | 942.50 | 00:00:00 | | 2004-11-19 | 904,000 | 943.00 | 947.00 | 932.00 | 933.00 | 00:00:00 | | 2004-11-22 | 1,542,600 | 933.00 | 933.00 | 917.50 | 925.00 | 00:00:00 | | 2004-11-23 | 959,200 | 925.00 | 933.00 | 921.50 | 921.50 | 00:00:00 | | 2004-11-24 | 993,600 | 922.00 | 929.50 | 923.50 | 924.50 | 00:00:00 | | 2004-11-25 | 4,064,500 | 928.00 | 931.00 | 915.00 | 922.00 | 00:00:00 | | 2004-11-26 | 6,935,900 | 923.50 | 939.00 | 918.00 | 918.00 | 00:00:00 | | 2004-11-29 | 1,615,800 | 915.00 | 923.00 | 905.50 | 907.00 | 00:00:00 | | 2004-11-30 | 4,607,400 | 907.50 | 911.50 | 891.50 | 901.00 | 00:00:00 | | 2004-12-01 | 4,390,200 | 900.00 | 902.00 | 883.00 | 887.00 | 00:00:00 | | 2004-12-02 | 2,694,800 | 892.00 | 897.50 | 889.50 | 893.00 | 00:00:00 | | 2004-12-03 | 1,955,800 | 900.50 | 900.50 | 888.50 | 892.50 | 00:00:00 | | 2004-12-06 | 2,198,600 | 888.00 | 888.00 | 876.00 | 877.00 | 00:00:00 | | 2004-12-07 | 3,249,800 | 877.00 | 896.00 | 877.00 | 890.00 | 00:00:00 | | 2004-12-08 | 2,156,300 | 887.50 | 889.00 | 881.00 | 889.00 | 00:00:00 | | 2004-12-09 | 3,767,100 | 887.00 | 905.00 | 887.00 | 901.50 | 00:00:00 | | 2004-12-10 | 2,004,100 | 902.50 | 905.00 | 895.00 | 897.50 | 00:00:00 | | 2004-12-13 | 3,249,700 | 900.00 | 918.50 | 900.00 | 913.50 | 00:00:00 | | 2004-12-14 | 2,333,700 | 922.00 | 927.00 | 915.00 | 926.00 | 00:00:00 | | 2004-12-15 | 1,613,300 | 919.00 | 930.00 | 919.00 | 925.00 | 00:00:00 | | 2004-12-16 | 1,422,400 | 925.00 | 934.00 | 919.00 | 931.50 | 00:00:00 | | 2004-12-17 | 3,561,600 | 937.00 | 950.00 | 933.00 | 948.50 | 00:00:00 | | 2004-12-20 | 1,874,700 | 951.00 | 953.00 | 938.50 | 941.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
