|
 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 | | 2001-04-16 | 0 | 405.75 | 405.75 | 405.75 | 405.75 | 00:00:00 | | 2001-04-17 | 2,479,700 | 406.00 | 415.00 | 401.00 | 415.00 | 00:00:00 | | 2001-04-18 | 1,517,000 | 404.25 | 430.00 | 403.50 | 430.00 | 00:00:00 | | 2001-04-19 | 6,154,500 | 428.50 | 445.00 | 422.00 | 442.25 | 00:00:00 | | 2001-04-20 | 6,847,700 | 440.00 | 457.00 | 440.00 | 450.00 | 00:00:00 | | 2001-04-23 | 6,582,800 | 450.00 | 450.50 | 443.00 | 447.00 | 00:00:00 | | 2001-04-24 | 3,580,100 | 443.50 | 450.00 | 440.00 | 443.00 | 00:00:00 | | 2001-04-25 | 3,055,500 | 442.00 | 451.00 | 440.25 | 450.00 | 00:00:00 | | 2001-04-26 | 2,052,000 | 449.50 | 452.00 | 446.00 | 446.00 | 00:00:00 | | 2001-04-27 | 4,461,700 | 445.00 | 454.50 | 445.00 | 452.00 | 00:00:00 | | 2001-04-30 | 1,488,900 | 451.00 | 454.00 | 446.75 | 447.00 | 00:00:00 | | 2001-05-01 | 4,664,100 | 455.00 | 459.25 | 445.00 | 455.00 | 00:00:00 | | 2001-05-02 | 1,406,100 | 452.75 | 458.75 | 445.50 | 455.50 | 00:00:00 | | 2001-05-03 | 7,522,700 | 455.00 | 470.00 | 455.00 | 468.00 | 00:00:00 | | 2001-05-04 | 6,274,300 | 466.75 | 480.00 | 460.00 | 460.00 | 00:00:00 | | 2001-05-07 | 0 | 460.00 | 460.00 | 460.00 | 460.00 | 00:00:00 | | 2001-05-08 | 3,479,300 | 465.00 | 485.25 | 465.00 | 478.00 | 00:00:00 | | 2001-05-09 | 5,874,200 | 480.50 | 502.75 | 480.00 | 502.75 | 00:00:00 | | 2001-05-10 | 4,290,400 | 497.70 | 509.25 | 497.70 | 504.50 | 00:00:00 | | 2001-05-11 | 2,947,800 | 510.00 | 518.00 | 498.00 | 510.00 | 00:00:00 | | 2001-05-14 | 3,807,000 | 501.00 | 504.25 | 499.00 | 501.50 | 00:00:00 | | 2001-05-15 | 1,884,800 | 500.00 | 518.50 | 497.00 | 505.00 | 00:00:00 | | 2001-05-16 | 1,925,300 | 502.00 | 506.00 | 498.50 | 502.00 | 00:00:00 | | 2001-05-17 | 1,908,700 | 505.00 | 517.00 | 499.25 | 507.00 | 00:00:00 | | 2001-05-18 | 1,620,600 | 513.75 | 519.50 | 505.50 | 510.50 | 00:00:00 | | 2001-05-21 | 1,057,700 | 506.25 | 529.00 | 505.00 | 515.00 | 00:00:00 | | 2001-05-22 | 2,176,100 | 515.00 | 568.00 | 507.00 | 529.25 | 00:00:00 | | 2001-05-23 | 2,533,800 | 538.00 | 540.00 | 511.00 | 535.00 | 00:00:00 | | 2001-05-24 | 3,094,400 | 545.00 | 552.75 | 531.25 | 535.00 | 00:00:00 | | 2001-05-25 | 1,625,700 | 536.25 | 536.25 | 518.25 | 528.00 | 00:00:00 | | 2001-05-28 | 0 | 528.00 | 528.00 | 528.00 | 528.00 | 00:00:00 | | 2001-05-29 | 2,058,800 | 525.00 | 537.00 | 525.00 | 532.50 | 00:00:00 | | 2001-05-30 | 3,195,300 | 530.50 | 531.75 | 513.75 | 513.75 | 00:00:00 | | 2001-05-31 | 2,619,100 | 518.00 | 518.00 | 490.00 | 498.00 | 00:00:00 | | 2001-06-01 | 2,929,700 | 498.25 | 508.50 | 488.50 | 500.00 | 00:00:00 | | 2001-06-04 | 1,133,700 | 500.25 | 515.00 | 495.00 | 505.00 | 00:00:00 | | 2001-06-05 | 2,275,000 | 506.00 | 519.75 | 501.00 | 516.00 | 00:00:00 | | 2001-06-06 | 1,843,100 | 520.32 | 533.00 | 517.50 | 524.00 | 00:00:00 | | 2001-06-07 | 2,038,500 | 530.00 | 538.75 | 504.00 | 538.00 | 00:00:00 | | 2001-06-08 | 1,235,700 | 540.00 | 540.75 | 531.75 | 537.00 | 00:00:00 | | 2001-06-11 | 1,828,600 | 528.00 | 542.50 | 527.00 | 539.75 | 00:00:00 | | 2001-06-12 | 3,277,300 | 535.00 | 540.00 | 520.00 | 520.00 | 00:00:00 | | 2001-06-13 | 1,709,800 | 513.50 | 520.00 | 500.00 | 500.00 | 00:00:00 | | 2001-06-14 | 2,853,000 | 500.00 | 508.00 | 485.50 | 490.00 | 00:00:00 | | 2001-06-15 | 4,109,800 | 514.00 | 514.00 | 460.25 | 470.00 | 00:00:00 | | 2001-06-18 | 1,602,200 | 478.00 | 490.00 | 470.75 | 480.00 | 00:00:00 | | 2001-06-19 | 3,905,000 | 491.00 | 500.00 | 481.25 | 498.50 | 00:00:00 | | 2001-06-20 | 2,437,500 | 505.00 | 505.00 | 485.00 | 485.00 | 00:00:00 | | 2001-06-21 | 1,469,500 | 480.00 | 493.75 | 480.00 | 488.00 | 00:00:00 | | 2001-06-22 | 1,776,700 | 486.00 | 510.00 | 481.50 | 500.00 | 00:00:00 | | 2001-06-25 | 1,716,500 | 508.00 | 530.00 | 501.50 | 517.00 | 00:00:00 | | 2001-06-26 | 2,372,600 | 516.62 | 526.00 | 516.00 | 522.00 | 00:00:00 | | 2001-06-27 | 2,067,200 | 522.00 | 525.00 | 513.25 | 525.00 | 00:00:00 | | 2001-06-28 | 1,022,700 | 523.00 | 537.50 | 518.00 | 524.00 | 00:00:00 | | 2001-06-29 | 2,298,700 | 524.00 | 535.00 | 519.50 | 531.00 | 00:00:00 | | 2001-07-02 | 2,923,500 | 531.00 | 531.00 | 513.00 | 524.00 | 00:00:00 | | 2001-07-03 | 2,027,300 | 524.50 | 529.00 | 518.00 | 529.00 | 00:00:00 | | 2001-07-04 | 1,755,900 | 527.00 | 546.00 | 522.00 | 546.00 | 00:00:00 | | 2001-07-05 | 3,383,300 | 532.00 | 545.00 | 525.00 | 540.00 | 00:00:00 | | 2001-07-06 | 2,140,100 | 550.00 | 558.25 | 530.00 | 543.00 | 00:00:00 | | 2001-07-09 | 4,129,700 | 549.00 | 550.00 | 537.00 | 541.00 | 00:00:00 | | 2001-07-10 | 5,176,100 | 520.00 | 539.00 | 520.00 | 529.00 | 00:00:00 | | 2001-07-11 | 573,400 | 511.00 | 531.50 | 511.00 | 528.00 | 00:00:00 | | 2001-07-12 | 1,984,100 | 520.50 | 536.00 | 520.24 | 534.00 | 00:00:00 | | 2001-07-13 | 0 | 534.00 | 534.00 | 534.00 | 534.00 | 00:00:00 | | 2001-07-16 | 2,597,000 | 528.00 | 530.00 | 501.00 | 502.50 | 00:00:00 | | 2001-07-17 | 1,038,600 | 481.50 | 507.25 | 481.50 | 504.50 | 00:00:00 | | 2001-07-18 | 1,623,900 | 500.00 | 503.00 | 490.00 | 499.00 | 00:00:00 | | 2001-07-19 | 833,500 | 496.00 | 508.75 | 496.00 | 505.00 | 00:00:00 | | 2001-07-20 | 905,400 | 497.50 | 506.50 | 493.00 | 496.00 | 00:00:00 | | 2001-07-23 | 1,177,600 | 502.50 | 530.00 | 493.50 | 520.00 | 00:00:00 | | 2001-07-24 | 1,742,700 | 517.50 | 520.00 | 505.00 | 511.00 | 00:00:00 | | 2001-07-25 | 1,684,800 | 518.00 | 518.00 | 488.70 | 492.00 | 00:00:00 | | 2001-07-26 | 1,415,800 | 488.50 | 492.00 | 484.00 | 486.00 | 00:00:00 | | 2001-07-27 | 2,155,300 | 487.50 | 500.00 | 481.25 | 490.00 | 00:00:00 | | 2001-07-30 | 964,300 | 497.00 | 500.30 | 489.00 | 496.00 | 00:00:00 | | 2001-07-31 | 2,852,900 | 496.00 | 502.00 | 488.00 | 500.00 | 00:00:00 | | 2001-08-01 | 892,000 | 500.00 | 504.50 | 493.50 | 494.50 | 00:00:00 | | 2001-08-02 | 1,108,000 | 484.00 | 502.00 | 484.00 | 500.00 | 00:00:00 | | 2001-08-03 | 2,671,400 | 505.00 | 518.00 | 499.00 | 513.00 | 00:00:00 | | 2001-08-06 | 1,003,200 | 509.50 | 513.75 | 500.00 | 507.00 | 00:00:00 | | 2001-08-07 | 2,423,400 | 513.00 | 517.25 | 503.75 | 515.00 | 00:00:00 | | 2001-08-08 | 1,145,800 | 515.00 | 515.00 | 511.00 | 514.00 | 00:00:00 | | 2001-08-09 | 1,013,300 | 507.78 | 512.00 | 496.75 | 512.00 | 00:00:00 | | 2001-08-10 | 833,400 | 520.00 | 520.00 | 507.50 | 510.00 | 00:00:00 | | 2001-08-13 | 577,600 | 520.00 | 520.00 | 507.00 | 509.50 | 00:00:00 | | 2001-08-14 | 977,100 | 503.50 | 514.00 | 503.50 | 512.00 | 00:00:00 | | 2001-08-15 | 787,700 | 520.00 | 538.00 | 505.50 | 514.00 | 00:00:00 | | 2001-08-16 | 1,815,000 | 519.00 | 519.00 | 501.00 | 507.50 | 00:00:00 | | 2001-08-17 | 3,099,300 | 503.50 | 509.00 | 495.50 | 497.00 | 00:00:00 | | 2001-08-20 | 1,003,300 | 501.00 | 504.75 | 492.00 | 498.00 | 00:00:00 | | 2001-08-21 | 3,939,100 | 494.00 | 504.50 | 494.00 | 501.00 | 00:00:00 | | 2001-08-22 | 2,805,000 | 501.00 | 510.50 | 500.80 | 508.50 | 00:00:00 | | 2001-08-23 | 2,144,700 | 509.00 | 519.25 | 507.50 | 514.00 | 00:00:00 | | 2001-08-24 | 590,600 | 514.00 | 524.00 | 513.55 | 523.00 | 00:00:00 | | 2001-08-27 | 0 | 523.00 | 523.00 | 523.00 | 523.00 | 00:00:00 | | 2001-08-28 | 602,500 | 534.00 | 535.00 | 512.00 | 523.00 | 00:00:00 | | 2001-08-29 | 991,700 | 517.00 | 525.00 | 517.00 | 520.00 | 00:00:00 | | 2001-08-30 | 660,100 | 520.00 | 520.00 | 500.00 | 511.00 | 00:00:00 | | 2001-08-31 | 1,623,000 | 481.50 | 519.50 | 481.50 | 513.50 | 00:00:00 | | 2001-09-03 | 610,100 | 513.00 | 515.00 | 506.50 | 514.00 | 00:00:00 | | 2001-09-04 | 839,900 | 515.00 | 515.00 | 506.75 | 513.00 | 00:00:00 | | 2001-09-05 | 1,365,900 | 508.83 | 515.00 | 507.00 | 511.00 | 00:00:00 | | 2001-09-06 | 813,400 | 509.50 | 511.00 | 485.00 | 496.50 | 00:00:00 | | 2001-09-07 | 1,714,200 | 492.00 | 500.00 | 480.00 | 480.00 | 00:00:00 | | 2001-09-10 | 770,100 | 476.00 | 484.00 | 468.00 | 482.00 | 00:00:00 | | 2001-09-11 | 749,700 | 463.00 | 493.75 | 462.00 | 462.00 | 00:00:00 | | 2001-09-12 | 2,024,200 | 470.00 | 470.00 | 420.00 | 440.00 | 00:00:00 | | 2001-09-13 | 1,624,300 | 450.00 | 450.00 | 420.00 | 422.00 | 00:00:00 | | 2001-09-14 | 3,035,200 | 427.00 | 439.00 | 407.00 | 412.00 | 00:00:00 | | 2001-09-17 | 2,272,300 | 412.00 | 412.00 | 380.00 | 390.00 | 00:00:00 | | 2001-09-18 | 2,522,500 | 396.29 | 397.00 | 352.50 | 376.00 | 00:00:00 | | 2001-09-19 | 2,794,300 | 376.00 | 404.00 | 370.00 | 390.00 | 00:00:00 | | 2001-09-20 | 4,040,800 | 398.33 | 400.50 | 385.00 | 389.00 | 00:00:00 | | 2001-09-21 | 6,812,500 | 389.50 | 389.97 | 301.50 | 383.00 | 00:00:00 | | 2001-09-24 | 4,768,300 | 381.00 | 385.00 | 367.00 | 370.00 | 00:00:00 | | 2001-09-25 | 5,739,000 | 369.03 | 380.00 | 369.03 | 378.00 | 00:00:00 | | 2001-09-26 | 4,724,400 | 382.50 | 400.00 | 377.00 | 397.00 | 00:00:00 | | 2001-09-27 | 2,655,000 | 397.00 | 405.00 | 392.75 | 401.25 | 00:00:00 | | 2001-09-28 | 0 | 401.25 | 401.25 | 401.25 | 401.25 | 00:00:00 | | 2001-10-01 | 1,963,800 | 428.50 | 449.00 | 425.25 | 428.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
