|
 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 | | 2000-10-30 | 217,000 | 358.00 | 363.00 | 350.00 | 363.00 | 00:00:00 | | 2000-10-31 | 0 | 363.00 | 363.00 | 363.00 | 363.00 | 00:00:00 | | 2000-11-01 | 1,072,700 | 374.00 | 389.50 | 374.00 | 384.25 | 00:00:00 | | 2000-11-02 | 1,639,500 | 385.50 | 399.75 | 384.75 | 397.00 | 00:00:00 | | 2000-11-03 | 1,260,900 | 396.00 | 405.00 | 385.00 | 388.00 | 00:00:00 | | 2000-11-06 | 1,783,200 | 390.00 | 396.25 | 382.00 | 395.00 | 00:00:00 | | 2000-11-07 | 1,400,900 | 397.50 | 397.50 | 391.50 | 396.00 | 00:00:00 | | 2000-11-08 | 684,100 | 398.50 | 400.00 | 391.50 | 396.50 | 00:00:00 | | 2000-11-09 | 2,372,100 | 392.25 | 409.00 | 392.25 | 405.00 | 00:00:00 | | 2000-11-10 | 1,266,300 | 408.75 | 412.00 | 405.25 | 410.00 | 00:00:00 | | 2000-11-13 | 4,147,800 | 408.25 | 413.00 | 405.00 | 409.00 | 00:00:00 | | 2000-11-14 | 2,848,300 | 409.00 | 409.00 | 400.00 | 407.75 | 00:00:00 | | 2000-11-15 | 2,850,600 | 407.75 | 407.75 | 392.00 | 400.00 | 00:00:00 | | 2000-11-16 | 1,526,900 | 400.00 | 400.00 | 373.00 | 392.75 | 00:00:00 | | 2000-11-17 | 486,300 | 404.00 | 404.00 | 385.00 | 404.00 | 00:00:00 | | 2000-11-20 | 1,840,000 | 400.00 | 410.00 | 388.00 | 398.00 | 00:00:00 | | 2000-11-21 | 477,900 | 408.00 | 410.00 | 395.00 | 395.25 | 00:00:00 | | 2000-11-22 | 954,900 | 399.00 | 399.00 | 380.00 | 380.00 | 00:00:00 | | 2000-11-23 | 1,554,800 | 382.00 | 389.00 | 374.00 | 377.00 | 00:00:00 | | 2000-11-24 | 2,637,100 | 351.50 | 387.00 | 351.50 | 382.00 | 00:00:00 | | 2000-11-27 | 344,900 | 383.75 | 385.19 | 381.00 | 383.00 | 00:00:00 | | 2000-11-28 | 1,174,600 | 390.00 | 394.75 | 380.50 | 389.25 | 00:00:00 | | 2000-11-29 | 1,404,500 | 395.25 | 397.25 | 381.50 | 389.00 | 00:00:00 | | 2000-11-30 | 3,868,400 | 392.00 | 398.75 | 381.75 | 387.00 | 00:00:00 | | 2000-12-01 | 2,149,000 | 384.00 | 394.00 | 380.75 | 386.75 | 00:00:00 | | 2000-12-04 | 326,300 | 390.00 | 390.00 | 376.25 | 390.00 | 00:00:00 | | 2000-12-05 | 1,675,300 | 393.50 | 399.00 | 388.75 | 396.25 | 00:00:00 | | 2000-12-06 | 864,600 | 388.00 | 408.00 | 388.00 | 405.00 | 00:00:00 | | 2000-12-07 | 1,018,300 | 408.00 | 408.25 | 392.00 | 395.50 | 00:00:00 | | 2000-12-08 | 338,100 | 395.25 | 403.75 | 388.75 | 392.00 | 00:00:00 | | 2000-12-11 | 1,716,900 | 400.00 | 418.75 | 396.25 | 415.00 | 00:00:00 | | 2000-12-12 | 1,642,700 | 418.50 | 420.00 | 413.50 | 417.50 | 00:00:00 | | 2000-12-13 | 964,100 | 406.50 | 417.00 | 406.50 | 410.00 | 00:00:00 | | 2000-12-14 | 970,500 | 410.50 | 423.75 | 410.50 | 415.50 | 00:00:00 | | 2000-12-15 | 1,966,900 | 417.50 | 420.00 | 410.00 | 417.00 | 00:00:00 | | 2000-12-18 | 2,761,200 | 417.00 | 425.00 | 411.50 | 421.00 | 00:00:00 | | 2000-12-19 | 1,731,500 | 420.00 | 427.00 | 417.00 | 424.00 | 00:00:00 | | 2000-12-20 | 765,500 | 421.25 | 431.25 | 421.25 | 431.25 | 00:00:00 | | 2000-12-21 | 999,700 | 429.00 | 437.00 | 429.00 | 435.00 | 00:00:00 | | 2000-12-22 | 308,800 | 420.00 | 460.00 | 420.00 | 447.50 | 00:00:00 | | 2000-12-25 | 0 | 447.50 | 447.50 | 447.50 | 447.50 | 00:00:00 | | 2000-12-26 | 0 | 447.50 | 447.50 | 447.50 | 447.50 | 00:00:00 | | 2000-12-27 | 520,800 | 432.75 | 459.75 | 432.75 | 455.00 | 00:00:00 | | 2000-12-28 | 479,900 | 455.00 | 463.50 | 437.00 | 437.00 | 00:00:00 | | 2000-12-29 | 234,200 | 457.00 | 465.00 | 457.00 | 460.00 | 00:00:00 | | 2001-01-01 | 0 | 460.00 | 460.00 | 460.00 | 460.00 | 00:00:00 | | 2001-01-02 | 1,381,900 | 451.75 | 465.00 | 442.25 | 452.00 | 00:00:00 | | 2001-01-03 | 4,766,900 | 437.00 | 456.75 | 431.50 | 435.00 | 00:00:00 | | 2001-01-04 | 5,482,700 | 430.25 | 458.00 | 428.25 | 453.00 | 00:00:00 | | 2001-01-05 | 2,600,100 | 455.00 | 474.75 | 443.25 | 473.00 | 00:00:00 | | 2001-01-08 | 3,806,000 | 449.00 | 473.75 | 449.00 | 469.50 | 00:00:00 | | 2001-01-09 | 1,762,100 | 473.50 | 473.50 | 462.75 | 467.00 | 00:00:00 | | 2001-01-10 | 1,178,200 | 470.75 | 470.75 | 458.00 | 458.00 | 00:00:00 | | 2001-01-11 | 1,390,600 | 446.00 | 464.75 | 446.00 | 458.00 | 00:00:00 | | 2001-01-12 | 5,012,700 | 450.00 | 461.23 | 440.00 | 450.00 | 00:00:00 | | 2001-01-15 | 2,905,500 | 459.75 | 459.75 | 442.25 | 455.00 | 00:00:00 | | 2001-01-16 | 1,197,700 | 457.50 | 459.00 | 441.50 | 450.50 | 00:00:00 | | 2001-01-17 | 3,436,700 | 447.75 | 449.75 | 432.00 | 442.00 | 00:00:00 | | 2001-01-18 | 2,038,100 | 435.25 | 447.75 | 435.25 | 443.00 | 00:00:00 | | 2001-01-19 | 2,594,200 | 445.00 | 450.00 | 428.00 | 435.25 | 00:00:00 | | 2001-01-22 | 1,315,900 | 434.50 | 434.50 | 423.00 | 432.00 | 00:00:00 | | 2001-01-23 | 464,100 | 423.00 | 438.00 | 423.00 | 429.25 | 00:00:00 | | 2001-01-24 | 0 | 429.25 | 429.25 | 429.25 | 429.25 | 00:00:00 | | 2001-01-25 | 1,224,300 | 432.75 | 449.50 | 432.75 | 442.00 | 00:00:00 | | 2001-01-26 | 0 | 442.00 | 442.00 | 442.00 | 442.00 | 00:00:00 | | 2001-01-29 | 247,700 | 439.00 | 448.75 | 438.00 | 438.00 | 00:00:00 | | 2001-01-30 | 2,718,700 | 441.75 | 458.75 | 441.75 | 450.00 | 00:00:00 | | 2001-01-31 | 3,050,700 | 452.00 | 458.75 | 444.75 | 455.00 | 00:00:00 | | 2001-02-01 | 2,969,700 | 450.00 | 454.75 | 444.00 | 445.00 | 00:00:00 | | 2001-02-02 | 1,233,500 | 450.00 | 455.00 | 448.50 | 450.50 | 00:00:00 | | 2001-02-05 | 1,411,700 | 452.50 | 455.00 | 441.25 | 445.00 | 00:00:00 | | 2001-02-06 | 1,152,700 | 452.50 | 463.50 | 445.00 | 453.00 | 00:00:00 | | 2001-02-07 | 1,254,000 | 452.50 | 468.00 | 452.50 | 455.00 | 00:00:00 | | 2001-02-08 | 744,200 | 459.00 | 462.00 | 452.25 | 459.75 | 00:00:00 | | 2001-02-09 | 405,100 | 456.00 | 460.00 | 450.00 | 459.00 | 00:00:00 | | 2001-02-12 | 1,051,500 | 452.75 | 462.25 | 452.25 | 460.00 | 00:00:00 | | 2001-02-13 | 3,724,900 | 458.25 | 468.75 | 453.00 | 453.00 | 00:00:00 | | 2001-02-14 | 3,254,700 | 462.50 | 464.00 | 461.00 | 463.00 | 00:00:00 | | 2001-02-15 | 1,804,700 | 465.00 | 473.50 | 460.50 | 463.25 | 00:00:00 | | 2001-02-16 | 1,874,800 | 468.00 | 470.00 | 461.00 | 461.00 | 00:00:00 | | 2001-02-19 | 1,638,700 | 463.00 | 470.00 | 462.00 | 470.00 | 00:00:00 | | 2001-02-20 | 2,697,100 | 466.50 | 474.50 | 463.00 | 471.00 | 00:00:00 | | 2001-02-21 | 2,414,500 | 465.25 | 473.00 | 461.50 | 465.00 | 00:00:00 | | 2001-02-22 | 1,366,500 | 461.50 | 468.00 | 459.25 | 466.00 | 00:00:00 | | 2001-02-23 | 424,400 | 462.50 | 465.00 | 455.00 | 464.50 | 00:00:00 | | 2001-02-26 | 1,197,400 | 467.25 | 475.00 | 463.25 | 465.00 | 00:00:00 | | 2001-02-27 | 2,787,400 | 470.00 | 496.50 | 468.00 | 475.00 | 00:00:00 | | 2001-02-28 | 2,229,500 | 469.50 | 480.75 | 462.25 | 472.00 | 00:00:00 | | 2001-03-01 | 1,071,200 | 476.50 | 476.50 | 455.75 | 457.00 | 00:00:00 | | 2001-03-02 | 1,729,400 | 465.00 | 465.00 | 450.00 | 454.25 | 00:00:00 | | 2001-03-05 | 795,400 | 455.50 | 457.75 | 453.00 | 453.00 | 00:00:00 | | 2001-03-06 | 2,595,800 | 452.50 | 456.00 | 451.00 | 451.00 | 00:00:00 | | 2001-03-07 | 420,800 | 452.00 | 453.00 | 445.25 | 450.00 | 00:00:00 | | 2001-03-08 | 630,900 | 449.00 | 449.00 | 437.00 | 445.00 | 00:00:00 | | 2001-03-09 | 433,500 | 444.25 | 444.25 | 436.25 | 441.00 | 00:00:00 | | 2001-03-12 | 4,385,500 | 444.50 | 444.50 | 428.75 | 432.00 | 00:00:00 | | 2001-03-13 | 2,876,300 | 426.25 | 434.00 | 422.00 | 430.00 | 00:00:00 | | 2001-03-14 | 0 | 430.00 | 430.00 | 430.00 | 430.00 | 00:00:00 | | 2001-03-15 | 2,652,200 | 422.50 | 490.00 | 420.00 | 431.50 | 00:00:00 | | 2001-03-16 | 823,300 | 427.75 | 430.00 | 422.75 | 427.00 | 00:00:00 | | 2001-03-19 | 1,788,600 | 436.00 | 436.00 | 422.25 | 427.00 | 00:00:00 | | 2001-03-20 | 2,683,400 | 423.50 | 434.00 | 423.50 | 433.75 | 00:00:00 | | 2001-03-21 | 2,639,300 | 435.00 | 435.00 | 400.00 | 413.50 | 00:00:00 | | 2001-03-22 | 2,279,300 | 417.00 | 418.25 | 382.75 | 387.50 | 00:00:00 | | 2001-03-23 | 2,341,900 | 389.00 | 390.00 | 373.25 | 379.00 | 00:00:00 | | 2001-03-26 | 2,143,900 | 380.00 | 393.00 | 378.25 | 390.50 | 00:00:00 | | 2001-03-27 | 686,600 | 398.00 | 400.00 | 391.00 | 394.50 | 00:00:00 | | 2001-03-28 | 3,088,400 | 393.50 | 413.75 | 392.00 | 400.50 | 00:00:00 | | 2001-03-29 | 2,884,500 | 400.25 | 415.00 | 400.25 | 410.00 | 00:00:00 | | 2001-03-30 | 577,100 | 413.50 | 422.50 | 412.00 | 415.00 | 00:00:00 | | 2001-04-02 | 1,915,700 | 415.25 | 415.50 | 407.75 | 415.00 | 00:00:00 | | 2001-04-03 | 2,262,100 | 410.00 | 416.00 | 399.25 | 411.50 | 00:00:00 | | 2001-04-04 | 2,501,400 | 405.00 | 409.50 | 398.00 | 405.50 | 00:00:00 | | 2001-04-05 | 1,059,400 | 405.50 | 418.00 | 395.50 | 398.00 | 00:00:00 | | 2001-04-06 | 1,213,400 | 400.00 | 417.00 | 394.50 | 417.00 | 00:00:00 | | 2001-04-09 | 2,186,000 | 406.75 | 409.00 | 399.25 | 403.00 | 00:00:00 | | 2001-04-10 | 772,800 | 400.00 | 406.50 | 400.00 | 406.00 | 00:00:00 | | 2001-04-11 | 1,050,200 | 407.00 | 409.25 | 400.00 | 406.00 | 00:00:00 | | 2001-04-12 | 937,600 | 406.00 | 406.00 | 401.00 | 405.75 | 00:00:00 | | 2001-04-13 | 0 | 405.75 | 405.75 | 405.75 | 405.75 | 00:00:00 | | 2001-04-16 | 0 | 405.75 | 405.75 | 405.75 | 405.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
