|
 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 | | 2002-09-02 | 728,000 | 584.50 | 595.00 | 583.00 | 584.50 | 00:00:00 | | 2002-09-03 | 2,099,900 | 570.00 | 593.00 | 550.00 | 570.00 | 00:00:00 | | 2002-09-04 | 1,341,400 | 562.00 | 572.00 | 554.00 | 562.00 | 00:00:00 | | 2002-09-05 | 777,900 | 553.00 | 569.50 | 545.00 | 553.00 | 00:00:00 | | 2002-09-06 | 589,900 | 560.50 | 565.50 | 548.00 | 560.50 | 00:00:00 | | 2002-09-09 | 654,100 | 551.00 | 565.00 | 550.50 | 560.00 | 00:00:00 | | 2002-09-10 | 949,600 | 562.00 | 581.50 | 562.00 | 580.00 | 00:00:00 | | 2002-09-11 | 1,535,500 | 582.00 | 591.00 | 553.50 | 562.50 | 00:00:00 | | 2002-09-12 | 1,088,500 | 570.00 | 573.50 | 553.50 | 560.00 | 00:00:00 | | 2002-09-13 | 1,220,300 | 547.50 | 562.00 | 540.00 | 549.00 | 00:00:00 | | 2002-09-16 | 551,500 | 548.50 | 567.00 | 531.50 | 563.00 | 00:00:00 | | 2002-09-17 | 1,481,700 | 571.00 | 587.00 | 556.00 | 562.00 | 00:00:00 | | 2002-09-18 | 1,929,400 | 557.00 | 578.50 | 530.00 | 537.00 | 00:00:00 | | 2002-09-19 | 1,657,500 | 533.00 | 560.00 | 521.00 | 544.00 | 00:00:00 | | 2002-09-20 | 3,686,100 | 535.00 | 650.00 | 519.00 | 542.00 | 00:00:00 | | 2002-09-23 | 921,500 | 535.00 | 545.00 | 520.00 | 521.00 | 00:00:00 | | 2002-09-24 | 5,098,400 | 475.00 | 495.00 | 458.00 | 458.00 | 00:00:00 | | 2002-09-25 | 2,119,300 | 450.00 | 475.00 | 450.00 | 471.50 | 00:00:00 | | 2002-09-26 | 1,636,800 | 476.00 | 488.00 | 475.00 | 488.00 | 00:00:00 | | 2002-09-27 | 1,616,800 | 494.00 | 514.00 | 485.50 | 505.00 | 00:00:00 | | 2002-09-30 | 2,408,200 | 505.00 | 519.50 | 497.00 | 505.50 | 00:00:00 | | 2002-10-01 | 1,782,400 | 512.00 | 518.50 | 482.00 | 508.00 | 00:00:00 | | 2002-10-02 | 1,858,800 | 512.00 | 512.00 | 497.00 | 505.50 | 00:00:00 | | 2002-10-03 | 1,611,100 | 506.50 | 531.50 | 485.00 | 509.50 | 00:00:00 | | 2002-10-04 | 2,836,700 | 513.00 | 517.00 | 488.00 | 490.00 | 00:00:00 | | 2002-10-07 | 1,407,000 | 490.50 | 496.00 | 482.00 | 490.00 | 00:00:00 | | 2002-10-08 | 1,787,000 | 490.00 | 493.50 | 480.00 | 483.00 | 00:00:00 | | 2002-10-09 | 1,123,400 | 480.00 | 502.00 | 480.00 | 492.00 | 00:00:00 | | 2002-10-10 | 2,845,000 | 494.00 | 494.00 | 455.50 | 466.50 | 00:00:00 | | 2002-10-11 | 2,436,600 | 466.50 | 490.50 | 461.00 | 485.00 | 00:00:00 | | 2002-10-14 | 1,760,900 | 494.00 | 494.00 | 471.50 | 485.00 | 00:00:00 | | 2002-10-15 | 1,530,100 | 487.50 | 506.00 | 483.00 | 500.00 | 00:00:00 | | 2002-10-16 | 2,002,200 | 498.50 | 513.00 | 488.00 | 509.00 | 00:00:00 | | 2002-10-17 | 2,628,900 | 509.00 | 542.00 | 509.00 | 537.00 | 00:00:00 | | 2002-10-18 | 2,199,100 | 537.00 | 549.50 | 525.00 | 531.50 | 00:00:00 | | 2002-10-21 | 774,200 | 535.00 | 554.00 | 525.00 | 532.50 | 00:00:00 | | 2002-10-22 | 2,042,000 | 522.00 | 532.00 | 515.00 | 526.00 | 00:00:00 | | 2002-10-23 | 1,484,000 | 526.00 | 535.00 | 520.00 | 527.00 | 00:00:00 | | 2002-10-24 | 1,546,500 | 536.00 | 544.00 | 529.50 | 544.00 | 00:00:00 | | 2002-10-25 | 1,133,300 | 528.00 | 535.50 | 520.00 | 527.00 | 00:00:00 | | 2002-10-28 | 531,900 | 527.00 | 538.50 | 527.00 | 531.00 | 00:00:00 | | 2002-10-29 | 1,166,400 | 530.00 | 531.50 | 514.00 | 518.00 | 00:00:00 | | 2002-10-30 | 584,500 | 538.00 | 538.00 | 516.50 | 529.00 | 00:00:00 | | 2002-10-31 | 2,536,800 | 520.50 | 551.00 | 520.00 | 535.00 | 00:00:00 | | 2002-11-01 | 1,064,400 | 542.00 | 542.00 | 525.00 | 529.50 | 00:00:00 | | 2002-11-04 | 1,044,800 | 535.00 | 543.00 | 525.00 | 543.00 | 00:00:00 | | 2002-11-05 | 1,001,600 | 540.00 | 543.00 | 532.50 | 541.50 | 00:00:00 | | 2002-11-06 | 1,144,300 | 540.00 | 545.00 | 539.50 | 545.00 | 00:00:00 | | 2002-11-07 | 1,377,700 | 544.00 | 551.00 | 531.00 | 548.00 | 00:00:00 | | 2002-11-08 | 1,035,000 | 553.00 | 553.00 | 525.50 | 540.00 | 00:00:00 | | 2002-11-11 | 817,900 | 540.00 | 547.50 | 525.00 | 541.00 | 00:00:00 | | 2002-11-12 | 1,234,000 | 543.50 | 556.00 | 540.00 | 551.00 | 00:00:00 | | 2002-11-13 | 925,200 | 550.00 | 551.00 | 538.00 | 551.00 | 00:00:00 | | 2002-11-14 | 1,948,200 | 535.00 | 552.50 | 528.00 | 545.00 | 00:00:00 | | 2002-11-15 | 1,308,700 | 547.00 | 555.00 | 542.50 | 551.50 | 00:00:00 | | 2002-11-18 | 1,374,000 | 563.00 | 563.00 | 540.00 | 546.00 | 00:00:00 | | 2002-11-19 | 608,400 | 529.50 | 546.00 | 529.50 | 538.50 | 00:00:00 | | 2002-11-20 | 1,783,600 | 538.50 | 544.00 | 509.00 | 527.00 | 00:00:00 | | 2002-11-21 | 2,269,000 | 521.00 | 540.00 | 520.00 | 530.00 | 00:00:00 | | 2002-11-22 | 1,928,800 | 528.00 | 538.00 | 527.50 | 530.00 | 00:00:00 | | 2002-11-25 | 1,006,100 | 534.00 | 534.00 | 523.00 | 527.00 | 00:00:00 | | 2002-11-26 | 1,985,700 | 529.50 | 529.50 | 520.50 | 529.00 | 00:00:00 | | 2002-11-27 | 866,500 | 528.00 | 535.00 | 523.50 | 535.00 | 00:00:00 | | 2002-11-28 | 1,155,100 | 542.50 | 542.50 | 532.00 | 534.50 | 00:00:00 | | 2002-11-29 | 1,537,300 | 531.50 | 550.50 | 531.00 | 546.00 | 00:00:00 | | 2002-12-02 | 1,962,000 | 550.00 | 565.00 | 548.50 | 558.50 | 00:00:00 | | 2002-12-03 | 2,399,400 | 561.00 | 561.00 | 544.00 | 548.00 | 00:00:00 | | 2002-12-04 | 1,270,000 | 544.00 | 548.00 | 527.00 | 536.00 | 00:00:00 | | 2002-12-05 | 1,362,000 | 536.00 | 546.00 | 533.50 | 540.00 | 00:00:00 | | 2002-12-06 | 997,500 | 545.00 | 545.00 | 517.00 | 529.50 | 00:00:00 | | 2002-12-09 | 538,900 | 530.00 | 538.00 | 520.50 | 525.00 | 00:00:00 | | 2002-12-10 | 1,495,100 | 523.50 | 544.50 | 515.00 | 530.00 | 00:00:00 | | 2002-12-11 | 1,354,900 | 523.50 | 537.00 | 515.00 | 517.00 | 00:00:00 | | 2002-12-12 | 2,186,300 | 517.00 | 525.00 | 492.00 | 509.00 | 00:00:00 | | 2002-12-13 | 1,950,400 | 500.50 | 507.00 | 491.00 | 500.50 | 00:00:00 | | 2002-12-16 | 1,042,200 | 487.50 | 515.00 | 487.50 | 513.50 | 00:00:00 | | 2002-12-17 | 2,795,500 | 519.00 | 525.00 | 496.50 | 517.50 | 00:00:00 | | 2002-12-18 | 1,275,500 | 505.00 | 516.00 | 483.00 | 510.00 | 00:00:00 | | 2002-12-19 | 1,225,400 | 504.50 | 524.50 | 493.50 | 506.50 | 00:00:00 | | 2002-12-20 | 712,700 | 527.00 | 527.50 | 505.00 | 510.00 | 00:00:00 | | 2002-12-23 | 600,300 | 520.00 | 527.50 | 510.00 | 523.50 | 00:00:00 | | 2002-12-24 | 94,000 | 511.50 | 522.00 | 511.50 | 521.50 | 00:00:00 | | 2002-12-25 | 0 | 521.50 | 521.50 | 521.50 | 521.50 | 00:00:00 | | 2002-12-26 | 0 | 521.50 | 521.50 | 521.50 | 521.50 | 00:00:00 | | 2002-12-27 | 531,900 | 525.00 | 525.00 | 502.00 | 505.00 | 00:00:00 | | 2002-12-30 | 451,900 | 492.50 | 516.00 | 465.00 | 515.50 | 00:00:00 | | 2002-12-31 | 242,600 | 530.00 | 530.00 | 512.00 | 521.50 | 00:00:00 | | 2003-01-01 | 0 | 521.50 | 521.50 | 521.50 | 521.50 | 00:00:00 | | 2003-01-02 | 868,600 | 519.00 | 529.50 | 507.50 | 525.00 | 00:00:00 | | 2003-01-03 | 1,283,000 | 514.50 | 522.00 | 505.00 | 510.00 | 00:00:00 | | 2003-01-06 | 1,342,800 | 511.00 | 517.50 | 506.00 | 512.00 | 00:00:00 | | 2003-01-07 | 983,100 | 509.50 | 519.50 | 504.00 | 513.00 | 00:00:00 | | 2003-01-08 | 1,613,700 | 515.00 | 515.00 | 489.00 | 493.50 | 00:00:00 | | 2003-01-09 | 1,107,800 | 497.00 | 497.00 | 485.00 | 495.00 | 00:00:00 | | 2003-01-10 | 2,116,200 | 495.00 | 504.50 | 485.00 | 500.00 | 00:00:00 | | 2003-01-13 | 1,163,400 | 505.00 | 509.50 | 488.00 | 497.50 | 00:00:00 | | 2003-01-14 | 974,500 | 496.00 | 505.50 | 485.50 | 492.50 | 00:00:00 | | 2003-01-15 | 1,896,900 | 496.94 | 501.00 | 479.50 | 484.50 | 00:00:00 | | 2003-01-16 | 1,675,500 | 488.00 | 503.00 | 482.00 | 499.50 | 00:00:00 | | 2003-01-17 | 911,600 | 499.50 | 501.00 | 490.00 | 492.00 | 00:00:00 | | 2003-01-20 | 1,666,300 | 495.00 | 504.50 | 491.50 | 495.00 | 00:00:00 | | 2003-01-21 | 1,912,500 | 500.00 | 507.00 | 491.50 | 500.00 | 00:00:00 | | 2003-01-22 | 2,458,000 | 493.50 | 506.50 | 493.50 | 501.50 | 00:00:00 | | 2003-01-23 | 2,226,400 | 512.50 | 520.00 | 486.50 | 496.00 | 00:00:00 | | 2003-01-24 | 2,266,100 | 496.50 | 513.00 | 484.00 | 489.00 | 00:00:00 | | 2003-01-27 | 2,305,600 | 488.50 | 488.50 | 467.50 | 472.50 | 00:00:00 | | 2003-01-28 | 2,175,100 | 479.50 | 480.00 | 463.00 | 476.00 | 00:00:00 | | 2003-01-29 | 1,660,900 | 463.50 | 475.50 | 454.00 | 470.00 | 00:00:00 | | 2003-01-30 | 1,562,700 | 469.50 | 486.00 | 466.50 | 486.00 | 00:00:00 | | 2003-01-31 | 2,531,100 | 485.00 | 491.50 | 470.50 | 482.00 | 00:00:00 | | 2003-02-03 | 1,417,400 | 483.50 | 499.00 | 479.50 | 493.00 | 00:00:00 | | 2003-02-04 | 1,381,700 | 495.50 | 499.00 | 470.50 | 474.50 | 00:00:00 | | 2003-02-05 | 1,498,000 | 468.50 | 492.50 | 468.50 | 488.50 | 00:00:00 | | 2003-02-06 | 1,948,700 | 492.00 | 506.50 | 480.00 | 487.00 | 00:00:00 | | 2003-02-07 | 1,034,400 | 490.50 | 494.50 | 481.00 | 488.50 | 00:00:00 | | 2003-02-10 | 881,300 | 499.50 | 499.50 | 475.50 | 490.50 | 00:00:00 | | 2003-02-11 | 2,164,900 | 503.00 | 503.00 | 490.50 | 500.00 | 00:00:00 | | 2003-02-12 | 1,234,000 | 500.50 | 501.00 | 490.00 | 498.50 | 00:00:00 | | 2003-02-13 | 1,295,100 | 500.50 | 500.50 | 475.00 | 488.00 | 00:00:00 | | 2003-02-14 | 1,320,600 | 486.00 | 500.00 | 473.50 | 490.00 | 00:00:00 | | 2003-02-17 | 810,400 | 507.00 | 507.00 | 489.50 | 499.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
