|
 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 | | 2008-08-25 | 0 | 419.00 | 419.00 | 419.00 | 419.00 | 00:00:00 | | 2008-08-26 | 5,930,700 | 412.00 | 425.50 | 402.00 | 423.00 | 00:00:00 | | 2008-08-27 | 4,631,400 | 420.75 | 420.75 | 407.25 | 417.50 | 00:00:00 | | 2008-08-28 | 5,913,500 | 419.75 | 448.25 | 410.50 | 442.00 | 00:00:00 | | 2008-08-29 | 6,510,200 | 444.25 | 453.25 | 439.25 | 445.00 | 00:00:00 | | 2008-09-01 | 4,149,200 | 442.75 | 466.50 | 432.25 | 460.50 | 00:00:00 | | 2008-09-02 | 8,337,100 | 463.50 | 495.00 | 463.50 | 485.50 | 00:00:00 | | 2008-09-03 | 6,833,700 | 474.25 | 481.00 | 462.75 | 473.00 | 00:00:00 | | 2008-09-04 | 7,672,900 | 472.00 | 481.25 | 448.50 | 450.25 | 00:00:00 | | 2008-09-05 | 15,325,500 | 448.00 | 452.50 | 426.50 | 438.00 | 00:00:00 | | 2008-09-08 | 5,469,900 | 475.00 | 510.00 | 471.25 | 485.00 | 00:00:00 | | 2008-09-09 | 14,838,800 | 482.50 | 516.00 | 478.75 | 494.00 | 00:00:00 | | 2008-09-10 | 14,047,000 | 489.50 | 505.00 | 480.00 | 484.25 | 00:00:00 | | 2008-09-11 | 13,185,300 | 485.00 | 488.75 | 453.75 | 466.00 | 00:00:00 | | 2008-09-12 | 15,410,700 | 465.00 | 466.50 | 433.00 | 445.25 | 00:00:00 | | 2008-09-15 | 10,495,100 | 429.75 | 431.75 | 400.25 | 423.00 | 00:00:00 | | 2008-09-16 | 14,150,500 | 414.50 | 437.75 | 408.00 | 412.50 | 00:00:00 | | 2008-09-17 | 10,302,800 | 420.75 | 430.50 | 390.25 | 391.50 | 00:00:00 | | 2008-09-18 | 16,404,900 | 395.00 | 421.25 | 378.25 | 389.00 | 00:00:00 | | 2008-09-19 | 14,903,200 | 420.00 | 455.75 | 402.75 | 414.00 | 00:00:00 | | 2008-09-22 | 16,301,600 | 425.00 | 481.00 | 425.00 | 470.00 | 00:00:00 | | 2008-09-23 | 15,112,900 | 462.25 | 469.75 | 438.25 | 443.00 | 00:00:00 | | 2008-09-24 | 7,467,000 | 447.50 | 465.00 | 431.25 | 437.00 | 00:00:00 | | 2008-09-25 | 7,287,200 | 440.75 | 450.00 | 427.50 | 447.50 | 00:00:00 | | 2008-09-26 | 6,345,300 | 442.00 | 447.00 | 422.00 | 426.25 | 00:00:00 | | 2008-09-29 | 4,304,500 | 422.25 | 430.00 | 394.00 | 396.00 | 00:00:00 | | 2008-09-30 | 10,896,700 | 382.50 | 427.50 | 373.75 | 416.75 | 00:00:00 | | 2008-10-01 | 8,095,900 | 421.00 | 434.75 | 399.25 | 401.00 | 00:00:00 | | 2008-10-02 | 6,163,900 | 404.50 | 434.75 | 400.00 | 404.00 | 00:00:00 | | 2008-10-03 | 7,483,700 | 408.00 | 415.00 | 385.00 | 404.75 | 00:00:00 | | 2008-10-06 | 7,471,900 | 390.00 | 394.75 | 369.50 | 380.75 | 00:00:00 | | 2008-10-07 | 7,997,000 | 392.00 | 415.00 | 354.00 | 366.50 | 00:00:00 | | 2008-10-08 | 11,201,200 | 346.50 | 393.25 | 332.75 | 354.25 | 00:00:00 | | 2008-10-09 | 10,803,200 | 356.75 | 386.25 | 351.25 | 366.50 | 00:00:00 | | 2008-10-10 | 8,128,700 | 330.00 | 352.25 | 323.75 | 325.25 | 00:00:00 | | 2008-10-13 | 10,671,700 | 350.00 | 364.50 | 334.25 | 362.00 | 00:00:00 | | 2008-10-14 | 5,054,100 | 375.50 | 382.00 | 362.75 | 375.50 | 00:00:00 | | 2008-10-15 | 9,019,400 | 370.50 | 377.00 | 337.75 | 346.00 | 00:00:00 | | 2008-10-16 | 11,884,300 | 318.50 | 325.25 | 276.50 | 285.25 | 00:00:00 | | 2008-10-17 | 13,412,000 | 311.75 | 311.75 | 264.50 | 281.00 | 00:00:00 | | 2008-10-20 | 7,754,300 | 293.50 | 301.50 | 278.75 | 299.75 | 00:00:00 | | 2008-10-21 | 7,556,300 | 309.75 | 331.25 | 302.00 | 310.75 | 00:00:00 | | 2008-10-22 | 11,437,600 | 304.25 | 327.00 | 300.00 | 304.75 | 00:00:00 | | 2008-10-23 | 14,890,400 | 313.75 | 318.75 | 250.00 | 287.25 | 00:00:00 | | 2008-10-24 | 9,586,700 | 275.25 | 281.25 | 254.00 | 275.00 | 00:00:00 | | 2008-10-27 | 8,801,400 | 268.00 | 284.00 | 256.00 | 279.50 | 00:00:00 | | 2008-10-28 | 9,843,000 | 287.25 | 296.50 | 274.25 | 288.75 | 00:00:00 | | 2008-10-29 | 10,579,500 | 313.75 | 320.50 | 304.25 | 311.00 | 00:00:00 | | 2008-10-30 | 5,579,100 | 320.25 | 328.00 | 307.75 | 320.00 | 00:00:00 | | 2008-10-31 | 6,303,500 | 322.00 | 339.25 | 311.00 | 338.00 | 00:00:00 | | 2008-11-03 | 4,955,900 | 344.75 | 364.75 | 340.00 | 363.00 | 00:00:00 | | 2008-11-04 | 8,553,300 | 370.00 | 392.75 | 360.50 | 387.00 | 00:00:00 | | 2008-11-05 | 8,884,000 | 385.00 | 386.50 | 367.75 | 371.50 | 00:00:00 | | 2008-11-06 | 9,360,300 | 359.25 | 379.50 | 349.50 | 359.50 | 00:00:00 | | 2008-11-07 | 8,844,300 | 363.00 | 377.25 | 355.00 | 359.75 | 00:00:00 | | 2008-11-10 | 4,417,700 | 365.00 | 383.75 | 358.00 | 360.25 | 00:00:00 | | 2008-11-11 | 6,670,200 | 352.50 | 354.00 | 331.00 | 335.00 | 00:00:00 | | 2008-11-12 | 6,370,500 | 341.75 | 347.00 | 314.50 | 320.00 | 00:00:00 | | 2008-11-13 | 7,699,600 | 311.00 | 317.00 | 296.25 | 301.75 | 00:00:00 | | 2008-11-14 | 6,621,000 | 319.50 | 319.50 | 301.50 | 304.50 | 00:00:00 | | 2008-11-17 | 8,220,900 | 302.00 | 302.25 | 268.75 | 271.25 | 00:00:00 | | 2008-11-18 | 15,547,900 | 269.00 | 301.25 | 243.75 | 293.00 | 00:00:00 | | 2008-11-19 | 7,299,600 | 306.25 | 315.00 | 260.25 | 261.75 | 00:00:00 | | 2008-11-20 | 9,301,100 | 254.00 | 266.75 | 250.25 | 261.00 | 00:00:00 | | 2008-11-21 | 6,972,800 | 260.50 | 275.75 | 260.50 | 269.00 | 00:00:00 | | 2008-11-24 | 8,436,700 | 275.00 | 302.25 | 269.25 | 299.25 | 00:00:00 | | 2008-11-25 | 10,935,200 | 290.50 | 306.00 | 278.00 | 288.75 | 00:00:00 | | 2008-11-26 | 7,806,600 | 285.00 | 301.25 | 266.00 | 269.25 | 00:00:00 | | 2008-11-27 | 7,457,100 | 275.75 | 306.00 | 268.75 | 298.75 | 00:00:00 | | 2008-11-28 | 4,726,200 | 296.50 | 304.75 | 288.25 | 304.00 | 00:00:00 | | 2008-12-01 | 4,527,100 | 299.75 | 299.75 | 282.50 | 286.25 | 00:00:00 | | 2008-12-02 | 6,615,400 | 280.00 | 307.75 | 276.75 | 303.50 | 00:00:00 | | 2008-12-03 | 6,457,000 | 303.75 | 315.75 | 290.00 | 309.50 | 00:00:00 | | 2008-12-04 | 11,580,700 | 310.75 | 341.25 | 298.50 | 313.50 | 00:00:00 | | 2008-12-05 | 7,496,500 | 308.00 | 326.25 | 296.50 | 300.75 | 00:00:00 | | 2008-12-08 | 7,175,300 | 322.50 | 351.50 | 322.50 | 347.00 | 00:00:00 | | 2008-12-09 | 13,314,600 | 344.50 | 393.00 | 340.25 | 382.25 | 00:00:00 | | 2008-12-10 | 7,978,200 | 385.50 | 387.75 | 362.00 | 367.25 | 00:00:00 | | 2008-12-11 | 8,217,200 | 364.75 | 371.50 | 351.75 | 358.75 | 00:00:00 | | 2008-12-12 | 6,715,300 | 346.00 | 360.50 | 339.00 | 354.00 | 00:00:00 | | 2008-12-15 | 6,108,500 | 364.75 | 380.00 | 363.75 | 366.25 | 00:00:00 | | 2008-12-16 | 6,445,900 | 370.50 | 370.50 | 356.00 | 369.00 | 00:00:00 | | 2008-12-17 | 10,573,100 | 378.50 | 394.25 | 369.00 | 388.50 | 00:00:00 | | 2008-12-18 | 4,176,900 | 386.25 | 400.25 | 384.00 | 385.75 | 00:00:00 | | 2008-12-19 | 4,418,800 | 380.25 | 389.00 | 374.25 | 386.25 | 00:00:00 | | 2008-12-22 | 2,428,100 | 388.25 | 388.25 | 370.75 | 375.25 | 00:00:00 | | 2008-12-23 | 2,849,400 | 376.00 | 396.25 | 376.00 | 389.25 | 00:00:00 | | 2008-12-24 | 487,000 | 399.50 | 399.50 | 381.00 | 381.00 | 00:00:00 | | 2008-12-25 | 0 | 381.00 | 381.00 | 381.00 | 381.00 | 00:00:00 | | 2008-12-26 | 0 | 381.00 | 381.00 | 381.00 | 381.00 | 00:00:00 | | 2008-12-29 | 1,458,500 | 380.00 | 387.00 | 376.75 | 380.75 | 00:00:00 | | 2008-12-30 | 1,720,100 | 384.00 | 386.00 | 376.00 | 382.50 | 00:00:00 | | 2008-12-31 | 548,000 | 391.50 | 391.50 | 375.25 | 384.00 | 00:00:00 | | 2009-01-01 | 0 | 384.00 | 384.00 | 384.00 | 384.00 | 00:00:00 | | 2009-01-02 | 1,283,600 | 388.25 | 409.50 | 385.25 | 406.50 | 00:00:00 | | 2009-01-05 | 3,188,000 | 411.50 | 420.00 | 408.00 | 415.50 | 00:00:00 | | 2009-01-06 | 6,961,700 | 419.00 | 434.25 | 412.00 | 423.00 | 00:00:00 | | 2009-01-07 | 4,584,200 | 424.00 | 428.00 | 406.75 | 410.75 | 00:00:00 | | 2009-01-08 | 4,968,900 | 407.75 | 407.75 | 391.50 | 400.75 | 00:00:00 | | 2009-01-09 | 7,332,100 | 400.75 | 401.75 | 374.25 | 388.75 | 00:00:00 | | 2009-01-12 | 4,344,100 | 387.75 | 387.75 | 373.50 | 377.00 | 00:00:00 | | 2009-01-13 | 6,258,700 | 375.50 | 378.50 | 353.00 | 357.75 | 00:00:00 | | 2009-01-14 | 6,484,400 | 363.00 | 363.00 | 336.50 | 345.75 | 00:00:00 | | 2009-01-15 | 8,358,200 | 346.00 | 353.50 | 326.25 | 334.25 | 00:00:00 | | 2009-01-16 | 6,129,000 | 342.00 | 355.00 | 341.00 | 344.75 | 00:00:00 | | 2009-01-19 | 9,802,300 | 346.50 | 348.75 | 305.75 | 313.50 | 00:00:00 | | 2009-01-20 | 9,264,700 | 313.75 | 313.75 | 303.75 | 304.25 | 00:00:00 | | 2009-01-21 | 9,843,600 | 303.50 | 311.00 | 293.50 | 298.00 | 00:00:00 | | 2009-01-22 | 8,858,500 | 306.25 | 313.00 | 296.50 | 297.00 | 00:00:00 | | 2009-01-23 | 12,213,800 | 295.75 | 297.00 | 280.25 | 286.00 | 00:00:00 | | 2009-01-26 | 38,779,600 | 245.00 | 260.00 | 171.20 | 201.00 | 00:00:00 | | 2009-01-27 | 14,909,000 | 207.00 | 207.00 | 176.00 | 180.00 | 00:00:00 | | 2009-01-28 | 22,396,200 | 186.10 | 190.80 | 178.00 | 188.00 | 00:00:00 | | 2009-01-29 | 19,343,700 | 183.70 | 183.80 | 162.80 | 170.80 | 00:00:00 | | 2009-01-30 | 19,056,900 | 170.80 | 184.90 | 168.10 | 172.70 | 00:00:00 | | 2009-02-02 | 9,841,300 | 173.10 | 173.10 | 156.00 | 161.30 | 00:00:00 | | 2009-02-03 | 7,774,500 | 162.10 | 172.00 | 160.60 | 168.60 | 00:00:00 | | 2009-02-04 | 16,025,900 | 170.10 | 183.40 | 170.10 | 179.40 | 00:00:00 | | 2009-02-05 | 16,316,000 | 176.10 | 185.90 | 173.20 | 185.80 | 00:00:00 | | 2009-02-06 | 16,136,000 | 186.30 | 203.75 | 186.20 | 201.00 | 00:00:00 | | 2009-02-09 | 10,224,200 | 202.00 | 216.50 | 197.10 | 215.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
