|
 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 | | 2003-02-17 | 810,400 | 507.00 | 507.00 | 489.50 | 499.00 | 00:00:00 | | 2003-02-18 | 1,017,400 | 495.00 | 504.00 | 495.00 | 500.00 | 00:00:00 | | 2003-02-19 | 946,900 | 502.50 | 509.50 | 490.50 | 498.00 | 00:00:00 | | 2003-02-20 | 1,027,700 | 499.50 | 507.00 | 497.00 | 498.00 | 00:00:00 | | 2003-02-21 | 801,400 | 492.50 | 502.50 | 492.50 | 502.50 | 00:00:00 | | 2003-02-24 | 1,026,800 | 500.00 | 504.00 | 498.50 | 502.00 | 00:00:00 | | 2003-02-25 | 895,700 | 498.00 | 498.50 | 484.50 | 492.50 | 00:00:00 | | 2003-02-26 | 1,050,400 | 500.00 | 500.00 | 476.00 | 486.50 | 00:00:00 | | 2003-02-27 | 948,500 | 486.50 | 496.50 | 473.00 | 478.50 | 00:00:00 | | 2003-02-28 | 1,192,800 | 484.00 | 501.00 | 479.00 | 501.00 | 00:00:00 | | 2003-03-03 | 850,400 | 498.00 | 503.50 | 489.00 | 499.50 | 00:00:00 | | 2003-03-04 | 1,055,800 | 503.50 | 503.50 | 484.00 | 488.50 | 00:00:00 | | 2003-03-05 | 1,493,000 | 494.50 | 494.50 | 472.00 | 476.50 | 00:00:00 | | 2003-03-06 | 1,758,900 | 465.50 | 495.00 | 465.50 | 475.00 | 00:00:00 | | 2003-03-07 | 3,347,500 | 472.50 | 472.50 | 446.00 | 450.00 | 00:00:00 | | 2003-03-10 | 1,529,700 | 452.50 | 474.50 | 447.00 | 450.50 | 00:00:00 | | 2003-03-11 | 2,000,200 | 450.00 | 458.50 | 442.00 | 458.00 | 00:00:00 | | 2003-03-12 | 2,368,700 | 454.00 | 473.00 | 434.00 | 449.00 | 00:00:00 | | 2003-03-13 | 1,602,600 | 442.00 | 463.00 | 436.00 | 463.00 | 00:00:00 | | 2003-03-14 | 1,412,400 | 469.50 | 492.50 | 458.00 | 479.00 | 00:00:00 | | 2003-03-17 | 2,254,200 | 499.00 | 508.50 | 469.00 | 500.00 | 00:00:00 | | 2003-03-18 | 1,473,800 | 504.00 | 519.00 | 498.00 | 509.00 | 00:00:00 | | 2003-03-19 | 1,452,400 | 519.00 | 523.00 | 500.00 | 515.00 | 00:00:00 | | 2003-03-20 | 1,265,700 | 501.50 | 516.50 | 501.50 | 510.50 | 00:00:00 | | 2003-03-21 | 2,087,600 | 511.00 | 537.00 | 511.00 | 535.00 | 00:00:00 | | 2003-03-24 | 1,850,300 | 540.00 | 543.75 | 503.25 | 527.00 | 00:00:00 | | 2003-03-25 | 1,392,800 | 510.50 | 533.50 | 510.50 | 530.50 | 00:00:00 | | 2003-03-26 | 1,223,200 | 533.00 | 535.00 | 516.00 | 533.00 | 00:00:00 | | 2003-03-27 | 2,312,400 | 530.00 | 533.25 | 517.50 | 520.00 | 00:00:00 | | 2003-03-28 | 1,346,200 | 510.00 | 532.75 | 510.00 | 517.00 | 00:00:00 | | 2003-03-31 | 1,685,500 | 515.00 | 528.25 | 497.00 | 512.00 | 00:00:00 | | 2003-04-01 | 1,543,900 | 507.00 | 535.00 | 506.00 | 514.75 | 00:00:00 | | 2003-04-02 | 1,575,500 | 517.75 | 525.00 | 512.00 | 512.50 | 00:00:00 | | 2003-04-03 | 1,512,900 | 520.00 | 530.00 | 505.50 | 519.50 | 00:00:00 | | 2003-04-04 | 1,378,700 | 522.00 | 534.50 | 495.00 | 530.00 | 00:00:00 | | 2003-04-07 | 2,476,300 | 535.00 | 565.50 | 520.00 | 554.00 | 00:00:00 | | 2003-04-08 | 2,188,000 | 548.00 | 562.00 | 545.75 | 552.00 | 00:00:00 | | 2003-04-09 | 1,657,600 | 565.00 | 565.00 | 527.75 | 544.50 | 00:00:00 | | 2003-04-10 | 1,302,700 | 540.00 | 550.00 | 535.75 | 544.25 | 00:00:00 | | 2003-04-11 | 933,500 | 544.50 | 560.00 | 524.75 | 537.25 | 00:00:00 | | 2003-04-14 | 821,300 | 535.00 | 558.00 | 532.00 | 539.00 | 00:00:00 | | 2003-04-15 | 1,814,400 | 541.75 | 550.00 | 537.75 | 549.00 | 00:00:00 | | 2003-04-16 | 1,246,800 | 560.50 | 560.50 | 525.25 | 542.25 | 00:00:00 | | 2003-04-17 | 828,900 | 547.25 | 563.00 | 543.00 | 558.00 | 00:00:00 | | 2003-04-18 | 0 | 558.00 | 558.00 | 558.00 | 558.00 | 00:00:00 | | 2003-04-21 | 0 | 558.00 | 558.00 | 558.00 | 558.00 | 00:00:00 | | 2003-04-22 | 641,000 | 563.50 | 563.50 | 540.00 | 554.00 | 00:00:00 | | 2003-04-23 | 1,573,400 | 555.00 | 586.25 | 555.00 | 579.00 | 00:00:00 | | 2003-04-24 | 1,651,500 | 578.00 | 598.25 | 572.00 | 578.00 | 00:00:00 | | 2003-04-25 | 1,474,100 | 572.50 | 585.00 | 553.00 | 576.00 | 00:00:00 | | 2003-04-28 | 923,600 | 575.50 | 585.00 | 560.00 | 582.00 | 00:00:00 | | 2003-04-29 | 1,812,400 | 590.00 | 599.50 | 575.75 | 589.00 | 00:00:00 | | 2003-04-30 | 2,870,200 | 590.00 | 614.25 | 590.00 | 605.00 | 00:00:00 | | 2003-05-01 | 1,119,100 | 605.25 | 618.75 | 600.00 | 602.00 | 00:00:00 | | 2003-05-02 | 3,510,600 | 603.00 | 606.50 | 590.75 | 600.00 | 00:00:00 | | 2003-05-05 | 0 | 600.00 | 600.00 | 600.00 | 600.00 | 00:00:00 | | 2003-05-06 | 1,800,500 | 594.50 | 622.25 | 581.00 | 618.00 | 00:00:00 | | 2003-05-07 | 2,943,100 | 618.00 | 626.00 | 595.00 | 618.00 | 00:00:00 | | 2003-05-08 | 1,455,400 | 610.00 | 613.00 | 602.00 | 603.75 | 00:00:00 | | 2003-05-09 | 1,112,700 | 604.00 | 611.50 | 604.00 | 610.00 | 00:00:00 | | 2003-05-12 | 1,618,000 | 618.00 | 618.00 | 596.25 | 611.00 | 00:00:00 | | 2003-05-13 | 1,267,600 | 611.00 | 624.75 | 595.50 | 614.00 | 00:00:00 | | 2003-05-14 | 1,482,100 | 613.25 | 622.50 | 608.50 | 612.25 | 00:00:00 | | 2003-05-15 | 894,100 | 618.25 | 621.75 | 606.25 | 620.00 | 00:00:00 | | 2003-05-16 | 2,494,800 | 614.50 | 635.00 | 610.25 | 630.00 | 00:00:00 | | 2003-05-19 | 841,900 | 637.00 | 637.00 | 610.00 | 619.00 | 00:00:00 | | 2003-05-20 | 2,084,300 | 624.25 | 624.25 | 606.25 | 610.00 | 00:00:00 | | 2003-05-21 | 1,090,600 | 606.00 | 610.25 | 596.25 | 608.00 | 00:00:00 | | 2003-05-22 | 1,900,100 | 605.75 | 617.00 | 590.00 | 612.00 | 00:00:00 | | 2003-05-23 | 1,110,500 | 615.00 | 625.00 | 610.50 | 614.00 | 00:00:00 | | 2003-05-26 | 0 | 614.00 | 614.00 | 614.00 | 614.00 | 00:00:00 | | 2003-05-27 | 2,132,700 | 629.00 | 629.00 | 611.75 | 619.25 | 00:00:00 | | 2003-05-28 | 2,457,900 | 624.75 | 630.00 | 621.50 | 627.00 | 00:00:00 | | 2003-05-29 | 1,896,600 | 625.25 | 657.00 | 620.50 | 652.25 | 00:00:00 | | 2003-05-30 | 3,321,300 | 641.00 | 674.00 | 641.00 | 660.00 | 00:00:00 | | 2003-06-02 | 1,058,400 | 663.50 | 667.75 | 653.00 | 667.00 | 00:00:00 | | 2003-06-03 | 1,145,400 | 652.50 | 661.50 | 647.50 | 652.50 | 00:00:00 | | 2003-06-04 | 1,278,600 | 646.00 | 677.00 | 646.00 | 667.00 | 00:00:00 | | 2003-06-05 | 1,095,100 | 670.00 | 676.25 | 666.00 | 669.25 | 00:00:00 | | 2003-06-06 | 1,432,300 | 675.00 | 702.00 | 670.50 | 696.00 | 00:00:00 | | 2003-06-09 | 1,039,100 | 696.00 | 700.00 | 688.25 | 693.00 | 00:00:00 | | 2003-06-10 | 1,485,700 | 693.00 | 693.00 | 672.50 | 676.00 | 00:00:00 | | 2003-06-11 | 2,277,800 | 673.25 | 693.00 | 667.50 | 672.00 | 00:00:00 | | 2003-06-12 | 2,035,800 | 673.00 | 694.50 | 673.00 | 680.00 | 00:00:00 | | 2003-06-13 | 821,700 | 671.75 | 684.25 | 671.75 | 678.00 | 00:00:00 | | 2003-06-16 | 1,279,700 | 670.25 | 689.00 | 670.00 | 685.50 | 00:00:00 | | 2003-06-17 | 2,608,100 | 674.00 | 712.75 | 674.00 | 706.75 | 00:00:00 | | 2003-06-18 | 1,872,300 | 703.00 | 709.75 | 680.00 | 686.75 | 00:00:00 | | 2003-06-19 | 1,888,500 | 680.25 | 684.00 | 673.50 | 675.00 | 00:00:00 | | 2003-06-20 | 1,555,600 | 677.50 | 689.25 | 671.75 | 685.75 | 00:00:00 | | 2003-06-23 | 1,826,700 | 690.00 | 690.50 | 672.50 | 680.75 | 00:00:00 | | 2003-06-24 | 1,088,100 | 685.00 | 697.25 | 657.50 | 670.00 | 00:00:00 | | 2003-06-25 | 1,919,800 | 666.00 | 686.25 | 654.75 | 661.50 | 00:00:00 | | 2003-06-26 | 1,320,900 | 657.75 | 670.00 | 654.75 | 664.25 | 00:00:00 | | 2003-06-27 | 752,800 | 674.00 | 674.25 | 666.00 | 671.00 | 00:00:00 | | 2003-06-30 | 1,763,500 | 664.50 | 689.50 | 664.50 | 670.25 | 00:00:00 | | 2003-07-01 | 1,336,000 | 665.00 | 680.00 | 654.50 | 656.50 | 00:00:00 | | 2003-07-02 | 1,468,900 | 670.00 | 670.00 | 658.50 | 660.50 | 00:00:00 | | 2003-07-03 | 1,128,700 | 669.25 | 679.00 | 661.00 | 678.00 | 00:00:00 | | 2003-07-04 | 567,700 | 670.00 | 680.75 | 669.50 | 673.50 | 00:00:00 | | 2003-07-07 | 1,134,000 | 685.00 | 685.00 | 670.00 | 681.00 | 00:00:00 | | 2003-07-08 | 910,000 | 676.50 | 699.25 | 674.50 | 694.75 | 00:00:00 | | 2003-07-09 | 1,746,100 | 698.25 | 712.25 | 686.50 | 700.25 | 00:00:00 | | 2003-07-10 | 1,999,500 | 685.00 | 690.00 | 672.00 | 689.50 | 00:00:00 | | 2003-07-11 | 1,480,800 | 689.75 | 689.75 | 669.00 | 674.00 | 00:00:00 | | 2003-07-14 | 1,744,700 | 676.25 | 688.50 | 675.00 | 681.75 | 00:00:00 | | 2003-07-15 | 1,802,800 | 671.50 | 686.00 | 668.50 | 672.00 | 00:00:00 | | 2003-07-16 | 2,119,700 | 668.75 | 675.00 | 666.75 | 670.00 | 00:00:00 | | 2003-07-17 | 1,659,200 | 666.75 | 670.00 | 651.75 | 658.00 | 00:00:00 | | 2003-07-18 | 2,276,600 | 660.00 | 666.50 | 660.00 | 665.00 | 00:00:00 | | 2003-07-21 | 906,200 | 676.00 | 676.00 | 656.00 | 661.00 | 00:00:00 | | 2003-07-22 | 947,500 | 657.50 | 665.00 | 655.75 | 658.00 | 00:00:00 | | 2003-07-23 | 1,629,200 | 667.00 | 669.00 | 642.00 | 655.00 | 00:00:00 | | 2003-07-24 | 1,714,300 | 665.00 | 665.00 | 652.25 | 658.50 | 00:00:00 | | 2003-07-25 | 1,576,300 | 656.00 | 680.00 | 656.00 | 670.75 | 00:00:00 | | 2003-07-28 | 778,100 | 671.00 | 680.00 | 666.50 | 671.50 | 00:00:00 | | 2003-07-29 | 1,324,000 | 673.75 | 688.00 | 668.00 | 669.25 | 00:00:00 | | 2003-07-30 | 967,000 | 673.50 | 679.75 | 665.75 | 670.00 | 00:00:00 | | 2003-07-31 | 1,771,800 | 663.25 | 688.25 | 663.25 | 674.25 | 00:00:00 | | 2003-08-01 | 1,282,100 | 675.50 | 682.00 | 666.25 | 666.25 | 00:00:00 | | 2003-08-04 | 922,200 | 669.75 | 671.50 | 665.00 | 665.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
