|
 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 | | 2009-02-09 | 10,224,200 | 202.00 | 216.50 | 197.10 | 215.75 | 00:00:00 | | 2009-02-10 | 8,336,700 | 213.50 | 215.00 | 204.25 | 209.00 | 00:00:00 | | 2009-02-11 | 5,432,000 | 206.00 | 212.00 | 201.75 | 207.00 | 00:00:00 | | 2009-02-12 | 10,065,000 | 211.25 | 219.00 | 206.75 | 218.75 | 00:00:00 | | 2009-02-13 | 6,210,900 | 220.25 | 233.75 | 215.00 | 219.50 | 00:00:00 | | 2009-02-16 | 3,159,200 | 219.50 | 219.50 | 204.50 | 208.25 | 00:00:00 | | 2009-02-17 | 6,375,200 | 206.75 | 207.50 | 194.70 | 197.90 | 00:00:00 | | 2009-02-18 | 6,443,800 | 197.00 | 204.50 | 193.00 | 200.00 | 00:00:00 | | 2009-02-19 | 10,165,100 | 202.00 | 202.00 | 190.00 | 191.70 | 00:00:00 | | 2009-02-20 | 5,111,700 | 189.90 | 189.90 | 180.10 | 184.10 | 00:00:00 | | 2009-02-23 | 4,115,700 | 186.00 | 189.60 | 180.30 | 180.80 | 00:00:00 | | 2009-02-24 | 7,980,300 | 178.70 | 180.40 | 164.30 | 174.50 | 00:00:00 | | 2009-02-25 | 8,611,600 | 177.30 | 191.50 | 175.00 | 187.00 | 00:00:00 | | 2009-02-26 | 6,363,600 | 188.00 | 195.40 | 186.50 | 190.30 | 00:00:00 | | 2009-02-27 | 9,507,500 | 187.70 | 190.70 | 174.10 | 178.60 | 00:00:00 | | 2009-03-02 | 6,675,400 | 174.20 | 176.90 | 167.00 | 168.40 | 00:00:00 | | 2009-03-03 | 14,671,500 | 163.80 | 168.90 | 155.50 | 161.00 | 00:00:00 | | 2009-03-04 | 11,858,000 | 164.20 | 184.80 | 161.10 | 181.10 | 00:00:00 | | 2009-03-05 | 19,878,500 | 181.90 | 189.00 | 164.20 | 165.40 | 00:00:00 | | 2009-03-06 | 62,046,900 | 165.00 | 166.00 | 131.30 | 140.40 | 00:00:00 | | 2009-03-09 | 15,755,800 | 138.10 | 144.50 | 136.20 | 142.00 | 00:00:00 | | 2009-03-10 | 14,529,700 | 142.00 | 161.90 | 141.80 | 161.00 | 00:00:00 | | 2009-03-11 | 13,914,000 | 162.50 | 174.90 | 156.00 | 172.80 | 00:00:00 | | 2009-03-12 | 9,114,900 | 173.00 | 180.00 | 166.10 | 178.00 | 00:00:00 | | 2009-03-13 | 9,112,100 | 180.10 | 192.00 | 178.50 | 189.60 | 00:00:00 | | 2009-03-16 | 6,731,800 | 193.00 | 211.75 | 189.00 | 206.75 | 00:00:00 | | 2009-03-17 | 9,528,600 | 204.00 | 210.75 | 195.80 | 205.50 | 00:00:00 | | 2009-03-18 | 8,523,800 | 209.25 | 217.00 | 200.00 | 209.00 | 00:00:00 | | 2009-03-19 | 9,409,400 | 210.25 | 223.50 | 207.00 | 217.00 | 00:00:00 | | 2009-03-20 | 27,154,800 | 214.50 | 231.00 | 214.50 | 220.25 | 00:00:00 | | 2009-03-23 | 9,294,100 | 224.00 | 236.00 | 223.00 | 231.00 | 00:00:00 | | 2009-03-24 | 11,783,600 | 236.75 | 245.00 | 216.75 | 231.25 | 00:00:00 | | 2009-03-25 | 9,706,800 | 231.75 | 241.25 | 216.00 | 226.75 | 00:00:00 | | 2009-03-26 | 4,519,500 | 230.00 | 246.75 | 227.00 | 241.50 | 00:00:00 | | 2009-03-27 | 4,485,300 | 244.00 | 248.25 | 236.00 | 240.00 | 00:00:00 | | 2009-03-30 | 6,193,300 | 239.00 | 239.00 | 226.00 | 227.75 | 00:00:00 | | 2009-03-31 | 13,965,700 | 226.00 | 232.75 | 210.00 | 230.75 | 00:00:00 | | 2009-04-01 | 12,200,700 | 230.00 | 248.00 | 217.50 | 246.00 | 00:00:00 | | 2009-04-02 | 2,496,200 | 2,418.00 | 2,732.00 | 2,353.00 | 2,632.00 | 00:00:00 | | 2009-04-03 | 3,640,900 | 1,144.00 | 1,220.00 | 1,048.00 | 1,180.00 | 00:00:00 | | 2009-04-06 | 4,559,500 | 1,201.00 | 1,213.00 | 1,097.00 | 1,110.00 | 00:00:00 | | 2009-04-07 | 4,784,500 | 1,115.00 | 1,115.00 | 999.00 | 1,013.00 | 00:00:00 | | 2009-04-08 | 5,786,100 | 989.50 | 991.00 | 969.00 | 980.00 | 00:00:00 | | 2009-04-09 | 3,305,800 | 1,010.00 | 1,087.00 | 987.50 | 1,076.00 | 00:00:00 | | 2009-04-14 | 6,676,700 | 1,120.00 | 1,194.00 | 1,094.00 | 1,147.00 | 00:00:00 | | 2009-04-15 | 3,557,700 | 1,140.00 | 1,157.00 | 1,115.00 | 1,157.00 | 00:00:00 | | 2009-04-16 | 3,381,700 | 1,170.00 | 1,209.00 | 1,160.00 | 1,193.00 | 00:00:00 | | 2009-04-17 | 3,662,400 | 1,193.00 | 1,216.00 | 1,152.00 | 1,185.00 | 00:00:00 | | 2009-04-20 | 925,200 | 1,219.00 | 1,285.00 | 1,179.00 | 1,198.00 | 00:00:00 | | 2009-04-21 | 861,200 | 1,195.00 | 1,206.00 | 1,130.00 | 1,186.00 | 00:00:00 | | 2009-04-22 | 1,629,500 | 1,245.00 | 1,295.00 | 1,162.00 | 1,188.00 | 00:00:00 | | 2009-04-23 | 437,900 | 1,189.00 | 1,190.00 | 1,142.00 | 1,146.00 | 00:00:00 | | 2009-04-24 | 340,800 | 1,159.00 | 1,192.00 | 1,150.00 | 1,188.00 | 00:00:00 | | 2009-04-27 | 295,600 | 1,172.00 | 1,192.00 | 1,152.00 | 1,173.00 | 00:00:00 | | 2009-04-28 | 516,600 | 1,176.00 | 1,176.00 | 1,125.00 | 1,140.00 | 00:00:00 | | 2009-04-29 | 949,700 | 1,170.00 | 1,176.00 | 1,137.00 | 1,159.00 | 00:00:00 | | 2009-04-30 | 592,000 | 1,175.00 | 1,253.00 | 1,164.00 | 1,226.00 | 00:00:00 | | 2009-05-01 | 139,100 | 1,192.00 | 1,238.00 | 1,185.00 | 1,222.00 | 00:00:00 | | 2009-05-05 | 1,119,800 | 1,300.00 | 1,389.00 | 1,238.00 | 1,349.00 | 00:00:00 | | 2009-05-06 | 2,278,100 | 1,372.00 | 1,509.00 | 1,320.00 | 1,464.00 | 00:00:00 | | 2009-05-07 | 262,500 | 1,486.00 | 1,508.00 | 1,387.00 | 1,406.00 | 00:00:00 | | 2009-05-08 | 470,600 | 1,447.00 | 1,477.00 | 1,380.00 | 1,406.00 | 00:00:00 | | 2009-05-11 | 439,700 | 1,400.00 | 1,416.00 | 1,356.00 | 1,379.00 | 00:00:00 | | 2009-05-12 | 406,100 | 1,365.00 | 1,448.00 | 1,364.00 | 1,368.00 | 00:00:00 | | 2009-05-13 | 837,800 | 1,389.00 | 1,416.00 | 1,220.00 | 1,242.00 | 00:00:00 | | 2009-05-14 | 322,100 | 1,242.00 | 1,242.00 | 1,200.00 | 1,228.00 | 00:00:00 | | 2009-05-15 | 283,300 | 1,225.00 | 1,244.00 | 1,167.00 | 1,184.00 | 00:00:00 | | 2009-05-18 | 302,200 | 1,177.00 | 1,223.00 | 1,170.00 | 1,214.00 | 00:00:00 | | 2009-05-19 | 567,100 | 1,240.00 | 1,291.00 | 1,224.00 | 1,245.00 | 00:00:00 | | 2009-05-20 | 485,900 | 1,237.00 | 1,305.00 | 1,237.00 | 1,278.00 | 00:00:00 | | 2009-05-21 | 383,500 | 1,285.00 | 1,285.00 | 1,222.00 | 1,230.00 | 00:00:00 | | 2009-05-22 | 561,200 | 1,234.00 | 1,278.00 | 1,198.00 | 1,218.00 | 00:00:00 | | 2009-05-26 | 341,600 | 1,208.00 | 1,253.00 | 1,186.00 | 1,237.00 | 00:00:00 | | 2009-05-27 | 421,800 | 1,242.00 | 1,255.00 | 1,202.00 | 1,228.00 | 00:00:00 | | 2009-05-28 | 2,115,200 | 1,149.00 | 1,149.00 | 990.00 | 1,005.00 | 00:00:00 | | 2009-05-29 | 840,100 | 1,018.00 | 1,066.00 | 985.00 | 1,039.00 | 00:00:00 | | 2009-06-01 | 521,400 | 1,051.00 | 1,068.00 | 1,032.00 | 1,064.00 | 00:00:00 | | 2009-06-02 | 538,800 | 1,051.00 | 1,085.00 | 1,024.00 | 1,047.00 | 00:00:00 | | 2009-06-03 | 554,900 | 1,016.00 | 1,053.00 | 1,012.00 | 1,050.00 | 00:00:00 | | 2009-06-04 | 290,600 | 1,044.00 | 1,079.00 | 1,042.00 | 1,065.00 | 00:00:00 | | 2009-06-05 | 847,800 | 1,079.00 | 1,093.00 | 1,056.00 | 1,073.00 | 00:00:00 | | 2009-06-08 | 2,039,600 | 1,068.00 | 1,103.00 | 1,046.00 | 1,083.00 | 00:00:00 | | 2009-06-09 | 1,519,200 | 1,096.00 | 1,121.00 | 1,082.00 | 1,103.00 | 00:00:00 | | 2009-06-10 | 603,000 | 1,122.00 | 1,175.00 | 1,111.00 | 1,120.00 | 00:00:00 | | 2009-06-11 | 338,500 | 1,121.00 | 1,146.00 | 1,098.00 | 1,137.00 | 00:00:00 | | 2009-06-12 | 147,000 | 1,146.00 | 1,146.00 | 1,116.00 | 1,128.00 | 00:00:00 | | 2009-06-15 | 1,498,500 | 1,144.00 | 1,144.00 | 1,090.00 | 1,108.00 | 00:00:00 | | 2009-06-16 | 246,900 | 1,120.00 | 1,142.00 | 1,084.00 | 1,108.00 | 00:00:00 | | 2009-06-17 | 566,700 | 1,101.00 | 1,114.00 | 1,054.00 | 1,079.00 | 00:00:00 | | 2009-06-18 | 827,500 | 1,085.00 | 1,087.00 | 986.00 | 1,032.38 | 00:00:00 | | 2009-06-19 | 4,638,800 | 1,044.00 | 1,083.00 | 1,040.00 | 1,079.00 | 00:00:00 | | 2009-06-22 | 342,800 | 1,071.00 | 1,083.00 | 1,030.00 | 1,039.00 | 00:00:00 | | 2009-06-23 | 509,900 | 1,037.00 | 1,053.00 | 1,001.00 | 1,006.00 | 00:00:00 | | 2009-06-24 | 365,000 | 1,012.00 | 1,062.00 | 1,006.00 | 1,045.00 | 00:00:00 | | 2009-06-25 | 150,200 | 1,045.00 | 1,081.00 | 1,036.00 | 1,078.00 | 00:00:00 | | 2009-06-26 | 477,900 | 1,090.00 | 1,134.00 | 1,090.00 | 1,112.13 | 00:00:00 | | 2009-06-29 | 184,100 | 1,105.00 | 1,130.00 | 1,102.00 | 1,126.00 | 00:00:00 | | 2009-06-30 | 805,700 | 1,140.00 | 1,195.00 | 1,137.00 | 1,158.00 | 00:00:00 | | 2009-07-01 | 202,400 | 1,158.00 | 1,182.00 | 1,145.00 | 1,160.00 | 00:00:00 | | 2009-07-02 | 363,700 | 1,166.00 | 1,166.00 | 1,128.00 | 1,146.00 | 00:00:00 | | 2009-07-03 | 463,000 | 1,160.00 | 1,183.00 | 1,141.00 | 1,160.00 | 00:00:00 | | 2009-07-06 | 304,300 | 1,166.00 | 1,166.00 | 1,110.00 | 1,115.00 | 00:00:00 | | 2009-07-07 | 431,900 | 1,129.00 | 1,159.00 | 1,090.00 | 1,111.00 | 00:00:00 | | 2009-07-08 | 502,700 | 1,108.00 | 1,121.00 | 1,077.00 | 1,087.00 | 00:00:00 | | 2009-07-09 | 643,200 | 1,080.00 | 1,102.00 | 1,057.00 | 1,066.00 | 00:00:00 | | 2009-07-10 | 399,500 | 1,052.00 | 1,065.00 | 1,029.00 | 1,050.09 | 00:00:00 | | 2009-07-13 | 411,300 | 1,035.00 | 1,062.00 | 1,026.00 | 1,050.00 | 00:00:00 | | 2009-07-14 | 393,100 | 1,064.00 | 1,079.00 | 1,026.00 | 1,075.00 | 00:00:00 | | 2009-07-15 | 272,800 | 1,085.00 | 1,100.00 | 1,074.00 | 1,090.00 | 00:00:00 | | 2009-07-16 | 369,300 | 1,104.00 | 1,118.00 | 1,073.00 | 1,098.00 | 00:00:00 | | 2009-07-17 | 213,400 | 1,102.00 | 1,121.00 | 1,090.00 | 1,096.00 | 00:00:00 | | 2009-07-20 | 139,000 | 1,103.00 | 1,137.00 | 1,091.00 | 1,122.00 | 00:00:00 | | 2009-07-21 | 550,600 | 1,150.00 | 1,151.00 | 1,123.00 | 1,136.00 | 00:00:00 | | 2009-07-22 | 961,800 | 1,145.00 | 1,145.00 | 1,102.00 | 1,121.15 | 00:00:00 | | 2009-07-23 | 404,000 | 1,141.00 | 1,197.00 | 1,128.00 | 1,189.00 | 00:00:00 | | 2009-07-24 | 327,500 | 1,185.00 | 1,244.00 | 1,178.00 | 1,201.00 | 00:00:00 | | 2009-07-27 | 342,600 | 1,210.00 | 1,220.00 | 1,189.00 | 1,220.00 | 00:00:00 | | 2009-07-28 | 439,200 | 1,190.00 | 1,210.00 | 1,172.00 | 1,190.00 | 00:00:00 | | 2009-07-29 | 130,300 | 1,190.00 | 1,208.00 | 1,184.00 | 1,190.00 | 00:00:00 | | 2009-07-30 | 625,000 | 1,230.00 | 1,331.00 | 1,217.00 | 1,311.00 | 00:00:00 | | 2009-07-31 | 456,900 | 1,315.00 | 1,343.00 | 1,301.00 | 1,339.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
