|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-10-01 | 1,963,800 | 428.50 | 449.00 | 425.25 | 428.50 | 00:00:00 | | 2001-10-02 | 2,677,200 | 440.00 | 440.00 | 427.00 | 432.75 | 00:00:00 | | 2001-10-03 | 5,051,300 | 432.00 | 446.00 | 420.50 | 441.00 | 00:00:00 | | 2001-10-04 | 5,516,300 | 458.50 | 475.71 | 450.00 | 460.00 | 00:00:00 | | 2001-10-05 | 3,020,800 | 462.50 | 478.75 | 455.50 | 455.50 | 00:00:00 | | 2001-10-08 | 1,734,100 | 426.25 | 470.00 | 426.25 | 451.00 | 00:00:00 | | 2001-10-09 | 2,222,700 | 453.50 | 467.00 | 443.00 | 450.00 | 00:00:00 | | 2001-10-10 | 3,303,800 | 452.00 | 455.00 | 440.00 | 443.00 | 00:00:00 | | 2001-10-11 | 4,484,100 | 449.50 | 457.00 | 440.00 | 453.00 | 00:00:00 | | 2001-10-12 | 4,034,800 | 460.00 | 465.00 | 455.00 | 462.00 | 00:00:00 | | 2001-10-15 | 1,387,400 | 462.25 | 472.50 | 459.00 | 460.25 | 00:00:00 | | 2001-10-16 | 0 | 460.25 | 460.25 | 460.25 | 460.25 | 00:00:00 | | 2001-10-17 | 2,570,400 | 473.00 | 475.75 | 456.00 | 462.00 | 00:00:00 | | 2001-10-18 | 3,092,900 | 453.50 | 472.00 | 440.00 | 471.00 | 00:00:00 | | 2001-10-19 | 3,476,700 | 467.75 | 475.00 | 452.25 | 459.50 | 00:00:00 | | 2001-10-22 | 1,303,100 | 464.00 | 464.25 | 449.00 | 453.00 | 00:00:00 | | 2001-10-23 | 2,699,500 | 455.00 | 483.00 | 452.50 | 468.00 | 00:00:00 | | 2001-10-24 | 2,955,400 | 458.75 | 474.00 | 451.50 | 462.00 | 00:00:00 | | 2001-10-25 | 2,712,400 | 475.00 | 475.00 | 457.75 | 460.00 | 00:00:00 | | 2001-10-26 | 0 | 460.00 | 460.00 | 460.00 | 460.00 | 00:00:00 | | 2001-10-29 | 838,600 | 458.75 | 460.00 | 442.00 | 450.00 | 00:00:00 | | 2001-10-30 | 2,352,300 | 459.75 | 459.75 | 431.00 | 436.50 | 00:00:00 | | 2001-10-31 | 1,761,100 | 435.50 | 470.25 | 435.50 | 448.00 | 00:00:00 | | 2001-11-01 | 3,574,900 | 441.50 | 441.50 | 424.00 | 429.00 | 00:00:00 | | 2001-11-02 | 2,827,900 | 418.00 | 450.00 | 410.25 | 441.50 | 00:00:00 | | 2001-11-05 | 1,538,900 | 437.43 | 448.75 | 428.00 | 440.00 | 00:00:00 | | 2001-11-06 | 2,361,500 | 440.00 | 455.00 | 437.25 | 451.00 | 00:00:00 | | 2001-11-07 | 3,377,700 | 471.00 | 471.00 | 447.25 | 460.00 | 00:00:00 | | 2001-11-08 | 4,593,000 | 479.00 | 479.00 | 459.50 | 469.25 | 00:00:00 | | 2001-11-09 | 3,491,300 | 477.75 | 478.00 | 462.75 | 462.75 | 00:00:00 | | 2001-11-12 | 3,624,700 | 464.00 | 474.00 | 457.75 | 467.00 | 00:00:00 | | 2001-11-13 | 2,477,200 | 447.00 | 480.00 | 447.00 | 480.00 | 00:00:00 | | 2001-11-14 | 3,354,600 | 471.25 | 486.90 | 469.00 | 472.25 | 00:00:00 | | 2001-11-15 | 3,232,300 | 472.25 | 480.00 | 465.00 | 475.00 | 00:00:00 | | 2001-11-16 | 2,445,100 | 460.00 | 479.00 | 440.00 | 460.00 | 00:00:00 | | 2001-11-19 | 1,401,200 | 469.00 | 490.00 | 456.00 | 467.25 | 00:00:00 | | 2001-11-20 | 4,980,800 | 447.00 | 486.50 | 447.00 | 469.00 | 00:00:00 | | 2001-11-21 | 2,389,300 | 460.25 | 481.00 | 460.25 | 471.00 | 00:00:00 | | 2001-11-22 | 2,504,600 | 469.25 | 484.50 | 469.25 | 480.00 | 00:00:00 | | 2001-11-23 | 2,511,200 | 484.25 | 498.50 | 480.00 | 487.00 | 00:00:00 | | 2001-11-26 | 2,837,000 | 494.50 | 500.00 | 486.50 | 495.00 | 00:00:00 | | 2001-11-27 | 3,534,500 | 494.25 | 506.50 | 486.00 | 501.00 | 00:00:00 | | 2001-11-28 | 2,069,400 | 501.50 | 501.85 | 481.00 | 492.00 | 00:00:00 | | 2001-11-29 | 1,369,900 | 492.75 | 507.50 | 486.00 | 493.75 | 00:00:00 | | 2001-11-30 | 5,523,300 | 505.00 | 517.50 | 495.00 | 503.50 | 00:00:00 | | 2001-12-03 | 1,679,800 | 496.00 | 513.25 | 486.00 | 500.00 | 00:00:00 | | 2001-12-04 | 1,907,200 | 508.25 | 509.00 | 495.00 | 497.50 | 00:00:00 | | 2001-12-05 | 5,205,800 | 510.00 | 517.25 | 500.00 | 516.00 | 00:00:00 | | 2001-12-06 | 3,581,400 | 550.00 | 541.75 | 502.00 | 538.50 | 00:00:00 | | 2001-12-07 | 2,369,900 | 528.00 | 550.00 | 510.00 | 521.50 | 00:00:00 | | 2001-12-10 | 824,600 | 516.75 | 519.00 | 507.00 | 510.25 | 00:00:00 | | 2001-12-11 | 3,239,400 | 511.25 | 522.00 | 507.00 | 508.00 | 00:00:00 | | 2001-12-12 | 3,979,000 | 513.25 | 517.75 | 505.50 | 511.50 | 00:00:00 | | 2001-12-13 | 6,555,800 | 515.00 | 529.00 | 513.00 | 529.00 | 00:00:00 | | 2001-12-14 | 3,607,900 | 522.00 | 536.00 | 519.00 | 524.50 | 00:00:00 | | 2001-12-17 | 3,492,600 | 515.50 | 549.00 | 515.50 | 538.50 | 00:00:00 | | 2001-12-18 | 4,279,400 | 552.25 | 564.00 | 524.00 | 559.00 | 00:00:00 | | 2001-12-19 | 3,900,800 | 558.50 | 568.60 | 553.50 | 562.00 | 00:00:00 | | 2001-12-20 | 2,820,900 | 561.75 | 564.00 | 542.00 | 549.50 | 00:00:00 | | 2001-12-21 | 1,361,000 | 555.00 | 574.00 | 545.75 | 558.00 | 00:00:00 | | 2001-12-24 | 108,200 | 552.00 | 568.00 | 547.50 | 560.00 | 00:00:00 | | 2001-12-25 | 0 | 560.00 | 560.00 | 560.00 | 560.00 | 00:00:00 | | 2001-12-26 | 0 | 560.00 | 560.00 | 560.00 | 560.00 | 00:00:00 | | 2001-12-27 | 183,900 | 555.00 | 569.50 | 555.00 | 562.00 | 00:00:00 | | 2001-12-28 | 502,400 | 558.00 | 585.00 | 558.00 | 575.00 | 00:00:00 | | 2001-12-31 | 159,300 | 577.00 | 581.50 | 568.75 | 575.00 | 00:00:00 | | 2002-01-01 | 0 | 575.00 | 575.00 | 575.00 | 575.00 | 00:00:00 | | 2002-01-02 | 7,029,000 | 561.00 | 576.00 | 561.00 | 568.50 | 00:00:00 | | 2002-01-03 | 8,758,300 | 577.00 | 580.00 | 562.00 | 579.00 | 00:00:00 | | 2002-01-04 | 4,554,700 | 578.00 | 586.00 | 566.55 | 574.00 | 00:00:00 | | 2002-01-07 | 3,530,500 | 587.00 | 587.00 | 571.50 | 573.00 | 00:00:00 | | 2002-01-08 | 4,356,000 | 572.50 | 579.00 | 571.87 | 573.00 | 00:00:00 | | 2002-01-09 | 2,006,100 | 570.00 | 575.50 | 556.50 | 567.00 | 00:00:00 | | 2002-01-10 | 5,656,000 | 558.00 | 567.00 | 548.50 | 552.00 | 00:00:00 | | 2002-01-11 | 1,524,900 | 550.00 | 553.00 | 545.00 | 549.50 | 00:00:00 | | 2002-01-14 | 1,109,600 | 545.50 | 553.50 | 544.50 | 549.50 | 00:00:00 | | 2002-01-15 | 2,041,700 | 545.00 | 558.00 | 540.00 | 551.00 | 00:00:00 | | 2002-01-16 | 1,760,000 | 550.00 | 550.00 | 545.00 | 547.50 | 00:00:00 | | 2002-01-17 | 2,093,900 | 550.00 | 550.00 | 543.00 | 545.00 | 00:00:00 | | 2002-01-18 | 1,849,400 | 545.50 | 549.00 | 539.78 | 543.50 | 00:00:00 | | 2002-01-21 | 3,575,500 | 549.00 | 555.00 | 541.00 | 550.00 | 00:00:00 | | 2002-01-22 | 2,527,100 | 546.50 | 550.00 | 540.00 | 544.50 | 00:00:00 | | 2002-01-23 | 962,200 | 532.00 | 549.50 | 532.00 | 549.00 | 00:00:00 | | 2002-01-24 | 2,068,000 | 545.00 | 550.00 | 535.00 | 550.00 | 00:00:00 | | 2002-01-25 | 1,168,600 | 547.00 | 557.35 | 535.50 | 543.50 | 00:00:00 | | 2002-01-28 | 1,031,800 | 548.00 | 548.00 | 538.00 | 543.00 | 00:00:00 | | 2002-01-29 | 700,400 | 542.00 | 543.00 | 534.00 | 534.00 | 00:00:00 | | 2002-01-30 | 887,200 | 534.50 | 542.50 | 530.00 | 542.00 | 00:00:00 | | 2002-01-31 | 2,493,600 | 542.50 | 550.00 | 531.00 | 546.00 | 00:00:00 | | 2002-02-01 | 3,714,200 | 540.00 | 555.11 | 540.00 | 553.00 | 00:00:00 | | 2002-02-04 | 1,338,200 | 551.00 | 552.50 | 540.00 | 546.00 | 00:00:00 | | 2002-02-05 | 1,038,300 | 546.00 | 546.00 | 530.00 | 541.00 | 00:00:00 | | 2002-02-06 | 784,100 | 540.50 | 545.00 | 522.00 | 540.00 | 00:00:00 | | 2002-02-07 | 1,286,300 | 543.00 | 549.00 | 533.00 | 548.00 | 00:00:00 | | 2002-02-08 | 2,128,800 | 548.00 | 550.00 | 543.25 | 548.00 | 00:00:00 | | 2002-02-11 | 1,689,800 | 549.00 | 549.50 | 544.37 | 547.00 | 00:00:00 | | 2002-02-12 | 6,466,600 | 543.00 | 565.00 | 530.00 | 556.50 | 00:00:00 | | 2002-02-13 | 2,852,200 | 553.50 | 560.00 | 550.00 | 551.50 | 00:00:00 | | 2002-02-14 | 3,321,300 | 554.50 | 563.25 | 550.00 | 559.00 | 00:00:00 | | 2002-02-15 | 4,808,200 | 569.50 | 569.50 | 545.00 | 563.00 | 00:00:00 | | 2002-02-18 | 1,448,400 | 559.00 | 599.00 | 547.50 | 550.00 | 00:00:00 | | 2002-02-19 | 1,698,900 | 550.50 | 552.00 | 541.50 | 550.00 | 00:00:00 | | 2002-02-20 | 1,330,200 | 549.00 | 562.00 | 548.70 | 555.50 | 00:00:00 | | 2002-02-21 | 2,164,900 | 550.50 | 556.50 | 537.00 | 554.00 | 00:00:00 | | 2002-02-22 | 2,414,600 | 562.00 | 562.00 | 545.50 | 556.00 | 00:00:00 | | 2002-02-25 | 2,907,800 | 557.50 | 571.60 | 550.00 | 564.50 | 00:00:00 | | 2002-02-26 | 6,192,200 | 566.50 | 587.50 | 566.50 | 584.00 | 00:00:00 | | 2002-02-27 | 2,390,000 | 588.50 | 597.00 | 583.00 | 596.50 | 00:00:00 | | 2002-02-28 | 3,487,500 | 595.00 | 601.35 | 590.00 | 597.00 | 00:00:00 | | 2002-03-01 | 2,160,100 | 602.50 | 608.00 | 592.04 | 607.00 | 00:00:00 | | 2002-03-04 | 3,404,700 | 605.00 | 648.00 | 600.95 | 624.00 | 00:00:00 | | 2002-03-05 | 7,875,700 | 633.00 | 633.00 | 620.00 | 624.00 | 00:00:00 | | 2002-03-06 | 9,965,400 | 622.50 | 630.00 | 615.94 | 619.00 | 00:00:00 | | 2002-03-07 | 4,074,900 | 620.00 | 640.00 | 611.50 | 636.00 | 00:00:00 | | 2002-03-08 | 2,917,200 | 626.50 | 648.00 | 625.00 | 631.00 | 00:00:00 | | 2002-03-11 | 1,045,700 | 620.00 | 639.00 | 618.50 | 627.50 | 00:00:00 | | 2002-03-12 | 1,684,000 | 622.00 | 647.50 | 618.00 | 631.50 | 00:00:00 | | 2002-03-13 | 2,402,300 | 639.50 | 644.00 | 620.00 | 641.00 | 00:00:00 | | 2002-03-14 | 1,211,800 | 635.50 | 642.00 | 622.00 | 637.00 | 00:00:00 | | 2002-03-15 | 1,365,300 | 630.00 | 649.00 | 627.00 | 636.00 | 00:00:00 | | 2002-03-18 | 2,042,100 | 621.00 | 667.50 | 621.00 | 660.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
