|
 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 | | 2007-09-24 | 16,400,200 | 833.00 | 850.00 | 800.00 | 807.50 | 00:00:00 | | 2007-09-25 | 24,176,300 | 805.00 | 828.50 | 799.00 | 816.00 | 00:00:00 | | 2007-09-26 | 19,172,500 | 817.50 | 826.50 | 802.00 | 804.50 | 00:00:00 | | 2007-09-27 | 20,940,600 | 813.00 | 829.00 | 810.50 | 828.00 | 00:00:00 | | 2007-09-28 | 13,349,800 | 830.00 | 847.00 | 815.00 | 826.50 | 00:00:00 | | 2007-10-01 | 12,133,500 | 829.00 | 852.50 | 823.50 | 842.00 | 00:00:00 | | 2007-10-02 | 10,975,700 | 849.00 | 885.00 | 848.00 | 877.00 | 00:00:00 | | 2007-10-03 | 5,212,700 | 870.00 | 875.00 | 856.50 | 875.00 | 00:00:00 | | 2007-10-04 | 7,376,300 | 872.50 | 891.00 | 863.00 | 885.00 | 00:00:00 | | 2007-10-05 | 7,104,400 | 887.50 | 896.00 | 867.50 | 888.00 | 00:00:00 | | 2007-10-08 | 2,281,100 | 886.50 | 891.00 | 871.00 | 873.50 | 00:00:00 | | 2007-10-09 | 33,831,200 | 867.00 | 872.00 | 835.00 | 855.00 | 00:00:00 | | 2007-10-10 | 6,861,300 | 872.00 | 874.50 | 841.00 | 849.00 | 00:00:00 | | 2007-10-11 | 7,595,900 | 852.00 | 859.00 | 825.00 | 832.00 | 00:00:00 | | 2007-10-12 | 8,482,200 | 826.50 | 829.50 | 804.50 | 816.00 | 00:00:00 | | 2007-10-15 | 7,126,600 | 817.50 | 824.50 | 790.50 | 799.00 | 00:00:00 | | 2007-10-16 | 9,279,900 | 801.00 | 826.00 | 791.00 | 815.00 | 00:00:00 | | 2007-10-17 | 8,973,100 | 819.00 | 826.50 | 811.50 | 824.50 | 00:00:00 | | 2007-10-18 | 11,122,700 | 828.50 | 828.50 | 784.50 | 786.00 | 00:00:00 | | 2007-10-19 | 12,360,800 | 779.00 | 803.00 | 778.00 | 782.00 | 00:00:00 | | 2007-10-22 | 9,476,900 | 769.00 | 785.50 | 754.50 | 780.00 | 00:00:00 | | 2007-10-23 | 7,714,700 | 786.50 | 800.50 | 782.00 | 784.50 | 00:00:00 | | 2007-10-24 | 24,287,500 | 787.00 | 792.50 | 770.00 | 774.50 | 00:00:00 | | 2007-10-25 | 12,658,500 | 787.00 | 787.00 | 770.00 | 785.50 | 00:00:00 | | 2007-10-26 | 20,114,700 | 790.50 | 817.50 | 779.00 | 809.50 | 00:00:00 | | 2007-10-29 | 5,068,400 | 812.50 | 818.00 | 797.50 | 812.00 | 00:00:00 | | 2007-10-30 | 5,679,100 | 813.00 | 820.00 | 798.50 | 805.00 | 00:00:00 | | 2007-10-31 | 17,335,200 | 805.00 | 838.00 | 805.00 | 833.50 | 00:00:00 | | 2007-11-01 | 3,624,400 | 830.00 | 830.00 | 804.50 | 805.50 | 00:00:00 | | 2007-11-02 | 3,894,800 | 800.00 | 807.50 | 788.50 | 803.00 | 00:00:00 | | 2007-11-05 | 3,176,900 | 799.50 | 802.00 | 773.00 | 780.00 | 00:00:00 | | 2007-11-06 | 3,150,600 | 780.50 | 796.00 | 776.50 | 783.00 | 00:00:00 | | 2007-11-07 | 5,700,800 | 786.50 | 793.00 | 751.00 | 753.50 | 00:00:00 | | 2007-11-08 | 8,195,800 | 747.00 | 757.00 | 727.00 | 732.00 | 00:00:00 | | 2007-11-09 | 5,712,800 | 733.00 | 743.00 | 696.50 | 710.00 | 00:00:00 | | 2007-11-12 | 4,611,100 | 704.00 | 726.00 | 692.00 | 723.50 | 00:00:00 | | 2007-11-13 | 4,030,600 | 720.00 | 725.50 | 709.00 | 719.00 | 00:00:00 | | 2007-11-14 | 5,909,400 | 729.50 | 730.50 | 708.00 | 711.50 | 00:00:00 | | 2007-11-15 | 7,535,900 | 710.50 | 713.50 | 695.00 | 702.00 | 00:00:00 | | 2007-11-16 | 4,378,600 | 700.00 | 701.00 | 677.00 | 685.00 | 00:00:00 | | 2007-11-19 | 7,173,400 | 685.00 | 698.50 | 649.50 | 654.00 | 00:00:00 | | 2007-11-20 | 7,582,400 | 660.00 | 677.00 | 651.00 | 674.50 | 00:00:00 | | 2007-11-21 | 11,131,900 | 662.50 | 665.00 | 634.50 | 644.00 | 00:00:00 | | 2007-11-22 | 8,929,400 | 651.50 | 651.50 | 627.50 | 644.50 | 00:00:00 | | 2007-11-23 | 5,144,700 | 643.50 | 671.50 | 640.50 | 668.00 | 00:00:00 | | 2007-11-26 | 6,686,200 | 677.00 | 679.00 | 657.50 | 660.50 | 00:00:00 | | 2007-11-27 | 17,828,000 | 653.50 | 663.00 | 637.50 | 641.00 | 00:00:00 | | 2007-11-28 | 14,430,400 | 612.50 | 652.00 | 610.00 | 648.00 | 00:00:00 | | 2007-11-29 | 7,528,700 | 656.00 | 669.50 | 653.50 | 664.00 | 00:00:00 | | 2007-11-30 | 9,562,200 | 664.50 | 697.00 | 659.50 | 694.50 | 00:00:00 | | 2007-12-03 | 5,860,000 | 693.00 | 706.50 | 684.50 | 693.50 | 00:00:00 | | 2007-12-04 | 6,830,200 | 693.00 | 695.50 | 668.50 | 677.00 | 00:00:00 | | 2007-12-05 | 5,035,800 | 680.50 | 694.50 | 674.00 | 692.00 | 00:00:00 | | 2007-12-06 | 9,510,800 | 694.50 | 725.50 | 673.50 | 686.00 | 00:00:00 | | 2007-12-07 | 11,662,900 | 695.00 | 740.50 | 690.00 | 733.50 | 00:00:00 | | 2007-12-10 | 6,203,500 | 727.00 | 772.00 | 726.50 | 765.00 | 00:00:00 | | 2007-12-11 | 6,705,000 | 767.00 | 778.50 | 753.50 | 760.00 | 00:00:00 | | 2007-12-12 | 8,813,100 | 738.00 | 770.00 | 723.00 | 767.00 | 00:00:00 | | 2007-12-13 | 12,003,500 | 765.00 | 765.00 | 710.00 | 724.50 | 00:00:00 | | 2007-12-14 | 4,971,100 | 710.50 | 733.00 | 710.50 | 730.00 | 00:00:00 | | 2007-12-17 | 4,944,900 | 717.00 | 722.50 | 703.00 | 719.00 | 00:00:00 | | 2007-12-18 | 4,739,000 | 717.50 | 735.00 | 706.00 | 722.50 | 00:00:00 | | 2007-12-19 | 4,653,700 | 724.00 | 733.50 | 710.50 | 724.00 | 00:00:00 | | 2007-12-20 | 4,022,400 | 723.50 | 730.50 | 717.00 | 720.00 | 00:00:00 | | 2007-12-21 | 4,347,200 | 727.00 | 732.50 | 708.00 | 722.00 | 00:00:00 | | 2007-12-24 | 654,600 | 736.00 | 748.00 | 724.00 | 747.50 | 00:00:00 | | 2007-12-25 | 0 | 747.50 | 747.50 | 747.50 | 747.50 | 00:00:00 | | 2007-12-26 | 0 | 747.50 | 747.50 | 747.50 | 747.50 | 00:00:00 | | 2007-12-27 | 1,073,000 | 745.00 | 745.00 | 735.50 | 739.00 | 00:00:00 | | 2007-12-28 | 1,764,500 | 736.00 | 749.50 | 730.50 | 738.50 | 00:00:00 | | 2007-12-31 | 927,300 | 740.00 | 751.00 | 731.00 | 742.00 | 00:00:00 | | 2008-01-01 | 0 | 742.00 | 742.00 | 742.00 | 742.00 | 00:00:00 | | 2008-01-02 | 2,745,500 | 740.00 | 757.50 | 726.50 | 733.00 | 00:00:00 | | 2008-01-03 | 4,088,500 | 728.50 | 742.00 | 706.50 | 711.00 | 00:00:00 | | 2008-01-04 | 6,511,900 | 713.50 | 727.50 | 665.50 | 676.50 | 00:00:00 | | 2008-01-07 | 4,800,000 | 675.00 | 689.50 | 657.50 | 668.50 | 00:00:00 | | 2008-01-08 | 3,927,900 | 675.00 | 684.50 | 670.50 | 677.00 | 00:00:00 | | 2008-01-09 | 7,514,000 | 674.50 | 679.00 | 652.50 | 653.00 | 00:00:00 | | 2008-01-10 | 7,821,600 | 662.50 | 683.50 | 655.00 | 668.00 | 00:00:00 | | 2008-01-11 | 15,194,900 | 670.50 | 726.50 | 668.50 | 699.00 | 00:00:00 | | 2008-01-14 | 8,513,600 | 685.00 | 697.00 | 678.00 | 681.50 | 00:00:00 | | 2008-01-15 | 11,638,600 | 677.50 | 685.00 | 650.00 | 670.00 | 00:00:00 | | 2008-01-16 | 11,194,600 | 662.00 | 689.50 | 640.00 | 679.00 | 00:00:00 | | 2008-01-17 | 12,519,300 | 684.00 | 716.00 | 682.50 | 698.00 | 00:00:00 | | 2008-01-18 | 14,216,100 | 701.50 | 738.00 | 686.50 | 716.00 | 00:00:00 | | 2008-01-21 | 25,949,300 | 630.00 | 710.00 | 630.00 | 689.50 | 00:00:00 | | 2008-01-22 | 17,530,300 | 672.00 | 767.00 | 650.00 | 757.00 | 00:00:00 | | 2008-01-23 | 17,228,300 | 770.00 | 770.00 | 705.50 | 725.50 | 00:00:00 | | 2008-01-24 | 15,865,300 | 743.00 | 776.00 | 724.50 | 754.00 | 00:00:00 | | 2008-01-25 | 9,029,300 | 761.00 | 770.00 | 716.50 | 729.50 | 00:00:00 | | 2008-01-28 | 16,753,600 | 715.50 | 722.00 | 684.00 | 700.00 | 00:00:00 | | 2008-01-29 | 12,367,400 | 708.00 | 719.00 | 702.00 | 713.50 | 00:00:00 | | 2008-01-30 | 7,207,400 | 707.50 | 711.00 | 691.00 | 697.50 | 00:00:00 | | 2008-01-31 | 14,672,800 | 696.50 | 700.00 | 674.50 | 686.00 | 00:00:00 | | 2008-02-01 | 15,926,100 | 699.50 | 734.50 | 693.00 | 721.00 | 00:00:00 | | 2008-02-04 | 5,291,700 | 723.50 | 731.00 | 711.50 | 716.50 | 00:00:00 | | 2008-02-05 | 8,347,600 | 719.00 | 719.00 | 680.50 | 683.50 | 00:00:00 | | 2008-02-06 | 10,489,400 | 681.00 | 696.00 | 678.00 | 688.50 | 00:00:00 | | 2008-02-07 | 8,226,000 | 689.00 | 689.50 | 665.50 | 668.50 | 00:00:00 | | 2008-02-08 | 6,093,500 | 675.00 | 679.00 | 664.50 | 676.00 | 00:00:00 | | 2008-02-11 | 5,845,200 | 672.00 | 672.00 | 661.00 | 663.50 | 00:00:00 | | 2008-02-12 | 7,076,500 | 663.00 | 703.00 | 663.00 | 696.50 | 00:00:00 | | 2008-02-13 | 8,389,500 | 681.00 | 702.00 | 671.50 | 697.50 | 00:00:00 | | 2008-02-14 | 6,741,800 | 700.00 | 713.00 | 678.50 | 680.00 | 00:00:00 | | 2008-02-15 | 5,886,200 | 683.50 | 690.50 | 653.00 | 662.00 | 00:00:00 | | 2008-02-18 | 5,088,800 | 665.50 | 675.50 | 665.00 | 671.00 | 00:00:00 | | 2008-02-19 | 7,645,600 | 665.00 | 689.50 | 662.00 | 678.50 | 00:00:00 | | 2008-02-20 | 8,246,300 | 659.00 | 667.00 | 650.00 | 653.50 | 00:00:00 | | 2008-02-21 | 7,117,200 | 657.00 | 668.50 | 651.00 | 659.50 | 00:00:00 | | 2008-02-22 | 7,005,100 | 653.00 | 657.50 | 642.50 | 645.00 | 00:00:00 | | 2008-02-25 | 4,717,100 | 654.50 | 667.00 | 650.00 | 665.00 | 00:00:00 | | 2008-02-26 | 10,332,800 | 671.00 | 693.00 | 665.50 | 671.00 | 00:00:00 | | 2008-02-27 | 6,398,400 | 670.50 | 680.00 | 652.00 | 666.50 | 00:00:00 | | 2008-02-28 | 5,835,300 | 666.00 | 667.00 | 644.00 | 645.50 | 00:00:00 | | 2008-02-29 | 11,703,500 | 650.00 | 655.00 | 617.00 | 621.50 | 00:00:00 | | 2008-03-03 | 6,715,500 | 609.50 | 620.50 | 604.00 | 614.00 | 00:00:00 | | 2008-03-04 | 7,690,900 | 612.00 | 625.50 | 601.50 | 611.50 | 00:00:00 | | 2008-03-05 | 8,125,100 | 618.50 | 620.00 | 602.00 | 606.50 | 00:00:00 | | 2008-03-06 | 7,106,600 | 605.50 | 609.00 | 593.50 | 595.00 | 00:00:00 | | 2008-03-07 | 12,656,300 | 590.00 | 592.00 | 573.50 | 586.00 | 00:00:00 | | 2008-03-10 | 9,989,300 | 581.00 | 589.00 | 573.00 | 579.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
