|
 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 | | 2002-03-18 | 2,042,100 | 621.00 | 667.50 | 621.00 | 660.00 | 00:00:00 | | 2002-03-19 | 4,919,600 | 685.00 | 700.00 | 671.00 | 676.00 | 00:00:00 | | 2002-03-20 | 6,526,900 | 685.00 | 703.00 | 680.00 | 702.00 | 00:00:00 | | 2002-03-21 | 7,240,300 | 698.50 | 714.75 | 690.00 | 700.00 | 00:00:00 | | 2002-03-22 | 3,285,700 | 680.00 | 708.06 | 680.00 | 707.00 | 00:00:00 | | 2002-03-25 | 2,958,800 | 714.00 | 724.50 | 700.50 | 718.00 | 00:00:00 | | 2002-03-26 | 4,413,000 | 720.00 | 725.00 | 715.00 | 720.00 | 00:00:00 | | 2002-03-27 | 5,629,800 | 725.00 | 718.00 | 706.44 | 710.00 | 00:00:00 | | 2002-03-28 | 0 | 710.00 | 710.00 | 710.00 | 710.00 | 00:00:00 | | 2002-03-29 | 0 | 710.00 | 710.00 | 710.00 | 710.00 | 00:00:00 | | 2002-04-01 | 0 | 710.00 | 710.00 | 710.00 | 710.00 | 00:00:00 | | 2002-04-02 | 1,345,600 | 723.50 | 723.50 | 702.00 | 705.00 | 00:00:00 | | 2002-04-03 | 3,306,500 | 700.00 | 715.67 | 696.41 | 703.00 | 00:00:00 | | 2002-04-04 | 1,752,800 | 703.00 | 720.00 | 702.50 | 708.00 | 00:00:00 | | 2002-04-05 | 2,173,100 | 715.00 | 724.00 | 708.00 | 716.00 | 00:00:00 | | 2002-04-08 | 1,359,200 | 715.00 | 717.25 | 700.00 | 708.00 | 00:00:00 | | 2002-04-09 | 2,894,800 | 715.00 | 717.00 | 704.00 | 715.00 | 00:00:00 | | 2002-04-10 | 1,365,200 | 710.00 | 738.00 | 710.00 | 737.00 | 00:00:00 | | 2002-04-11 | 1,768,000 | 726.50 | 743.00 | 718.50 | 731.00 | 00:00:00 | | 2002-04-12 | 4,676,600 | 731.50 | 731.50 | 707.50 | 715.00 | 00:00:00 | | 2002-04-15 | 1,880,100 | 712.50 | 719.50 | 708.00 | 717.50 | 00:00:00 | | 2002-04-16 | 2,546,200 | 724.00 | 724.00 | 705.00 | 708.00 | 00:00:00 | | 2002-04-17 | 2,864,700 | 708.50 | 716.67 | 701.50 | 714.00 | 00:00:00 | | 2002-04-18 | 4,413,700 | 714.00 | 750.00 | 704.25 | 717.50 | 00:00:00 | | 2002-04-19 | 2,800,100 | 724.00 | 734.00 | 714.00 | 724.00 | 00:00:00 | | 2002-04-22 | 1,783,200 | 738.50 | 740.00 | 717.50 | 730.00 | 00:00:00 | | 2002-04-23 | 1,655,400 | 730.00 | 731.75 | 716.50 | 729.50 | 00:00:00 | | 2002-04-24 | 1,816,900 | 723.50 | 736.50 | 723.50 | 730.00 | 00:00:00 | | 2002-04-25 | 1,562,800 | 729.50 | 732.00 | 710.75 | 714.00 | 00:00:00 | | 2002-04-26 | 3,416,400 | 724.00 | 724.25 | 706.00 | 710.00 | 00:00:00 | | 2002-04-29 | 5,757,300 | 710.00 | 712.50 | 690.92 | 698.00 | 00:00:00 | | 2002-04-30 | 1,865,200 | 696.50 | 722.00 | 690.50 | 720.00 | 00:00:00 | | 2002-05-01 | 1,726,000 | 718.50 | 728.00 | 700.00 | 700.00 | 00:00:00 | | 2002-05-02 | 3,846,700 | 705.00 | 708.25 | 695.00 | 702.00 | 00:00:00 | | 2002-05-03 | 5,229,700 | 706.00 | 738.50 | 701.00 | 727.00 | 00:00:00 | | 2002-05-06 | 0 | 727.00 | 727.00 | 727.00 | 727.00 | 00:00:00 | | 2002-05-07 | 1,930,300 | 727.00 | 737.50 | 715.00 | 720.00 | 00:00:00 | | 2002-05-08 | 3,048,600 | 734.00 | 742.25 | 706.50 | 732.00 | 00:00:00 | | 2002-05-09 | 3,297,200 | 737.00 | 737.00 | 722.25 | 729.00 | 00:00:00 | | 2002-05-10 | 2,390,800 | 715.50 | 744.50 | 715.50 | 736.50 | 00:00:00 | | 2002-05-13 | 1,375,300 | 736.00 | 753.50 | 730.00 | 748.00 | 00:00:00 | | 2002-05-14 | 1,035,000 | 738.00 | 747.50 | 737.00 | 746.00 | 00:00:00 | | 2002-05-15 | 1,560,600 | 755.00 | 755.00 | 741.00 | 742.50 | 00:00:00 | | 2002-05-16 | 614,000 | 747.00 | 747.00 | 729.00 | 733.00 | 00:00:00 | | 2002-05-17 | 614,100 | 737.00 | 758.55 | 731.50 | 747.00 | 00:00:00 | | 2002-05-20 | 471,900 | 759.00 | 759.00 | 736.00 | 745.50 | 00:00:00 | | 2002-05-21 | 992,500 | 748.50 | 754.50 | 740.47 | 750.50 | 00:00:00 | | 2002-05-22 | 1,408,800 | 745.00 | 754.00 | 721.50 | 734.50 | 00:00:00 | | 2002-05-23 | 1,872,400 | 735.00 | 771.97 | 722.00 | 731.00 | 00:00:00 | | 2002-05-24 | 4,226,500 | 729.50 | 743.50 | 720.50 | 737.00 | 00:00:00 | | 2002-05-27 | 2,423,800 | 737.00 | 745.75 | 725.00 | 740.00 | 00:00:00 | | 2002-05-28 | 1,880,700 | 740.50 | 747.00 | 721.00 | 727.00 | 00:00:00 | | 2002-05-29 | 2,186,900 | 729.00 | 739.50 | 724.50 | 728.50 | 00:00:00 | | 2002-05-30 | 2,629,000 | 734.00 | 734.00 | 702.50 | 718.00 | 00:00:00 | | 2002-05-31 | 2,550,200 | 730.00 | 730.97 | 709.70 | 728.00 | 00:00:00 | | 2002-06-03 | 0 | 728.00 | 728.00 | 728.00 | 728.00 | 00:00:00 | | 2002-06-04 | 0 | 728.00 | 728.00 | 728.00 | 728.00 | 00:00:00 | | 2002-06-05 | 3,877,800 | 706.00 | 748.50 | 699.50 | 707.50 | 00:00:00 | | 2002-06-06 | 1,703,200 | 714.50 | 738.00 | 707.50 | 715.00 | 00:00:00 | | 2002-06-07 | 1,720,900 | 710.50 | 725.50 | 700.00 | 721.00 | 00:00:00 | | 2002-06-10 | 1,092,100 | 721.00 | 730.00 | 710.00 | 713.00 | 00:00:00 | | 2002-06-11 | 648,900 | 715.00 | 724.50 | 705.00 | 720.00 | 00:00:00 | | 2002-06-12 | 1,199,000 | 720.00 | 740.00 | 708.00 | 714.00 | 00:00:00 | | 2002-06-13 | 515,300 | 725.00 | 725.00 | 706.50 | 710.00 | 00:00:00 | | 2002-06-14 | 1,960,700 | 708.00 | 708.00 | 645.00 | 675.00 | 00:00:00 | | 2002-06-17 | 1,507,100 | 675.00 | 694.00 | 655.02 | 675.00 | 00:00:00 | | 2002-06-18 | 1,221,800 | 668.00 | 687.50 | 668.00 | 673.00 | 00:00:00 | | 2002-06-19 | 762,600 | 681.50 | 682.00 | 658.00 | 673.00 | 00:00:00 | | 2002-06-20 | 1,032,000 | 680.00 | 681.00 | 650.00 | 656.50 | 00:00:00 | | 2002-06-21 | 1,202,100 | 657.00 | 665.00 | 630.50 | 644.00 | 00:00:00 | | 2002-06-24 | 1,118,800 | 655.00 | 661.00 | 643.75 | 649.50 | 00:00:00 | | 2002-06-25 | 944,000 | 675.00 | 675.00 | 642.80 | 650.00 | 00:00:00 | | 2002-06-26 | 1,788,200 | 643.50 | 654.50 | 624.00 | 645.00 | 00:00:00 | | 2002-06-27 | 1,386,200 | 644.50 | 659.00 | 631.00 | 659.00 | 00:00:00 | | 2002-06-28 | 1,650,300 | 680.00 | 680.00 | 650.00 | 665.00 | 00:00:00 | | 2002-07-01 | 862,600 | 666.00 | 668.00 | 653.00 | 659.50 | 00:00:00 | | 2002-07-02 | 1,340,000 | 679.00 | 679.00 | 637.00 | 640.00 | 00:00:00 | | 2002-07-03 | 1,472,800 | 640.00 | 640.00 | 616.55 | 632.00 | 00:00:00 | | 2002-07-04 | 755,300 | 645.00 | 645.00 | 622.00 | 630.00 | 00:00:00 | | 2002-07-05 | 938,500 | 631.50 | 647.50 | 630.00 | 644.00 | 00:00:00 | | 2002-07-08 | 1,488,300 | 630.00 | 644.00 | 611.50 | 619.50 | 00:00:00 | | 2002-07-09 | 1,986,100 | 630.00 | 630.00 | 580.00 | 600.00 | 00:00:00 | | 2002-07-10 | 1,742,300 | 600.00 | 603.00 | 589.50 | 596.00 | 00:00:00 | | 2002-07-11 | 2,324,800 | 592.00 | 592.00 | 553.50 | 561.00 | 00:00:00 | | 2002-07-12 | 1,885,700 | 570.50 | 582.00 | 555.00 | 561.00 | 00:00:00 | | 2002-07-15 | 1,434,500 | 576.00 | 576.00 | 552.50 | 560.00 | 00:00:00 | | 2002-07-16 | 1,641,500 | 570.00 | 571.50 | 514.50 | 540.00 | 00:00:00 | | 2002-07-17 | 2,765,400 | 528.50 | 570.00 | 528.50 | 566.00 | 00:00:00 | | 2002-07-18 | 1,142,200 | 552.00 | 598.50 | 552.00 | 591.00 | 00:00:00 | | 2002-07-19 | 1,821,600 | 574.50 | 594.00 | 574.00 | 580.00 | 00:00:00 | | 2002-07-22 | 1,842,000 | 567.50 | 575.00 | 552.00 | 558.00 | 00:00:00 | | 2002-07-23 | 1,315,200 | 530.00 | 575.00 | 530.00 | 543.00 | 00:00:00 | | 2002-07-24 | 1,716,700 | 546.50 | 568.00 | 505.00 | 538.00 | 00:00:00 | | 2002-07-25 | 1,588,000 | 546.50 | 565.00 | 522.00 | 555.00 | 00:00:00 | | 2002-07-26 | 1,205,900 | 547.00 | 555.00 | 512.50 | 542.00 | 00:00:00 | | 2002-07-29 | 862,300 | 545.50 | 568.00 | 545.50 | 558.00 | 00:00:00 | | 2002-07-30 | 995,400 | 565.50 | 574.00 | 550.00 | 555.00 | 00:00:00 | | 2002-07-31 | 1,569,900 | 555.50 | 573.00 | 532.00 | 573.00 | 00:00:00 | | 2002-08-01 | 1,737,300 | 551.00 | 594.00 | 542.00 | 548.00 | 00:00:00 | | 2002-08-02 | 1,167,000 | 556.50 | 560.00 | 539.50 | 547.50 | 00:00:00 | | 2002-08-05 | 819,900 | 526.50 | 532.50 | 509.00 | 521.00 | 00:00:00 | | 2002-08-06 | 1,115,200 | 505.50 | 535.50 | 488.93 | 528.00 | 00:00:00 | | 2002-08-07 | 1,034,700 | 533.50 | 539.50 | 515.00 | 526.50 | 00:00:00 | | 2002-08-08 | 1,739,400 | 530.00 | 558.50 | 530.00 | 551.00 | 00:00:00 | | 2002-08-09 | 1,416,400 | 562.50 | 579.00 | 553.50 | 562.50 | 00:00:00 | | 2002-08-12 | 861,900 | 548.50 | 560.50 | 536.00 | 548.50 | 00:00:00 | | 2002-08-13 | 715,000 | 555.00 | 570.00 | 543.00 | 563.00 | 00:00:00 | | 2002-08-14 | 939,700 | 559.00 | 559.50 | 545.50 | 559.00 | 00:00:00 | | 2002-08-15 | 946,500 | 570.50 | 582.00 | 565.00 | 570.50 | 00:00:00 | | 2002-08-16 | 1,058,200 | 592.50 | 608.00 | 570.00 | 592.50 | 00:00:00 | | 2002-08-19 | 1,473,200 | 599.00 | 612.00 | 579.50 | 603.00 | 00:00:00 | | 2002-08-20 | 1,519,700 | 602.50 | 605.50 | 585.50 | 602.50 | 00:00:00 | | 2002-08-21 | 1,346,500 | 602.00 | 610.00 | 597.00 | 602.00 | 00:00:00 | | 2002-08-22 | 1,290,800 | 626.00 | 643.00 | 605.50 | 626.00 | 00:00:00 | | 2002-08-23 | 688,200 | 619.00 | 634.00 | 615.00 | 619.00 | 00:00:00 | | 2002-08-26 | 0 | 619.00 | 619.00 | 619.00 | 619.00 | 00:00:00 | | 2002-08-27 | 985,700 | 615.00 | 637.50 | 615.00 | 637.00 | 00:00:00 | | 2002-08-28 | 944,000 | 634.50 | 634.50 | 615.00 | 620.00 | 00:00:00 | | 2002-08-29 | 1,831,200 | 590.00 | 620.00 | 576.00 | 590.00 | 00:00:00 | | 2002-08-30 | 1,384,100 | 589.00 | 595.00 | 582.50 | 589.00 | 00:00:00 | | 2002-09-02 | 728,000 | 584.50 | 595.00 | 583.00 | 584.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
