|
 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 | | 2003-08-04 | 922,200 | 669.75 | 671.50 | 665.00 | 665.00 | 00:00:00 | | 2003-08-05 | 1,507,300 | 667.00 | 669.00 | 649.75 | 657.75 | 00:00:00 | | 2003-08-06 | 1,590,400 | 657.75 | 658.50 | 646.50 | 649.00 | 00:00:00 | | 2003-08-07 | 944,700 | 651.00 | 669.00 | 648.50 | 652.00 | 00:00:00 | | 2003-08-08 | 1,434,500 | 654.00 | 670.00 | 650.25 | 663.00 | 00:00:00 | | 2003-08-11 | 845,600 | 666.00 | 678.00 | 655.75 | 667.00 | 00:00:00 | | 2003-08-12 | 1,205,300 | 667.00 | 675.00 | 665.25 | 672.00 | 00:00:00 | | 2003-08-13 | 1,501,900 | 672.50 | 690.00 | 672.50 | 685.00 | 00:00:00 | | 2003-08-14 | 1,379,100 | 694.25 | 694.75 | 678.00 | 690.00 | 00:00:00 | | 2003-08-15 | 1,889,800 | 694.00 | 727.75 | 691.50 | 708.75 | 00:00:00 | | 2003-08-18 | 1,102,100 | 708.00 | 718.50 | 700.00 | 718.50 | 00:00:00 | | 2003-08-19 | 1,979,200 | 718.50 | 737.00 | 718.50 | 735.00 | 00:00:00 | | 2003-08-20 | 2,540,100 | 748.00 | 754.75 | 722.25 | 725.50 | 00:00:00 | | 2003-08-21 | 880,800 | 724.25 | 735.75 | 716.50 | 731.25 | 00:00:00 | | 2003-08-22 | 950,300 | 731.57 | 743.25 | 724.00 | 740.00 | 00:00:00 | | 2003-08-25 | 0 | 740.00 | 740.00 | 740.00 | 740.00 | 00:00:00 | | 2003-08-26 | 1,487,800 | 731.25 | 752.00 | 711.00 | 715.25 | 00:00:00 | | 2003-08-27 | 807,800 | 715.50 | 739.75 | 701.50 | 722.25 | 00:00:00 | | 2003-08-28 | 1,501,700 | 725.00 | 732.25 | 705.50 | 714.00 | 00:00:00 | | 2003-08-29 | 1,466,400 | 708.50 | 733.75 | 704.75 | 725.00 | 00:00:00 | | 2003-09-01 | 1,497,000 | 723.00 | 749.75 | 721.75 | 725.50 | 00:00:00 | | 2003-09-02 | 2,149,700 | 734.50 | 734.50 | 711.00 | 722.00 | 00:00:00 | | 2003-09-03 | 1,045,100 | 732.75 | 748.75 | 721.50 | 734.00 | 00:00:00 | | 2003-09-04 | 1,100,500 | 734.75 | 734.75 | 717.00 | 720.50 | 00:00:00 | | 2003-09-05 | 1,699,300 | 715.00 | 728.00 | 712.00 | 719.00 | 00:00:00 | | 2003-09-08 | 955,000 | 712.75 | 738.88 | 710.30 | 734.00 | 00:00:00 | | 2003-09-09 | 923,600 | 723.25 | 735.15 | 720.82 | 733.00 | 00:00:00 | | 2003-09-10 | 1,008,500 | 730.00 | 729.50 | 712.25 | 718.00 | 00:00:00 | | 2003-09-11 | 1,126,500 | 717.25 | 724.00 | 704.50 | 720.50 | 00:00:00 | | 2003-09-12 | 1,020,500 | 727.75 | 727.75 | 703.50 | 707.75 | 00:00:00 | | 2003-09-15 | 1,124,800 | 706.00 | 713.50 | 704.00 | 707.25 | 00:00:00 | | 2003-09-16 | 714,400 | 710.00 | 713.50 | 691.75 | 712.00 | 00:00:00 | | 2003-09-17 | 1,514,800 | 714.75 | 717.25 | 707.00 | 709.75 | 00:00:00 | | 2003-09-18 | 1,047,300 | 714.00 | 727.00 | 710.25 | 717.00 | 00:00:00 | | 2003-09-19 | 1,677,000 | 723.75 | 740.00 | 715.00 | 719.00 | 00:00:00 | | 2003-09-22 | 1,453,500 | 720.00 | 725.00 | 705.25 | 716.25 | 00:00:00 | | 2003-09-23 | 2,633,700 | 720.00 | 716.50 | 713.00 | 714.00 | 00:00:00 | | 2003-09-24 | 1,998,500 | 720.50 | 722.25 | 693.00 | 695.50 | 00:00:00 | | 2003-09-25 | 2,138,300 | 695.50 | 713.00 | 685.75 | 698.00 | 00:00:00 | | 2003-09-26 | 1,451,000 | 700.00 | 715.00 | 695.00 | 705.50 | 00:00:00 | | 2003-09-29 | 1,210,600 | 712.00 | 713.25 | 699.00 | 704.00 | 00:00:00 | | 2003-09-30 | 1,849,900 | 715.00 | 715.00 | 689.50 | 702.25 | 00:00:00 | | 2003-10-01 | 2,551,600 | 693.00 | 695.50 | 681.50 | 689.00 | 00:00:00 | | 2003-10-02 | 1,810,100 | 702.00 | 702.00 | 683.50 | 693.00 | 00:00:00 | | 2003-10-03 | 1,187,700 | 689.00 | 714.75 | 689.00 | 712.75 | 00:00:00 | | 2003-10-06 | 1,036,800 | 690.00 | 719.50 | 690.00 | 716.75 | 00:00:00 | | 2003-10-07 | 1,486,000 | 714.00 | 721.75 | 712.00 | 716.00 | 00:00:00 | | 2003-10-08 | 1,235,500 | 718.00 | 730.00 | 718.00 | 722.50 | 00:00:00 | | 2003-10-09 | 1,071,300 | 726.00 | 735.75 | 711.00 | 729.25 | 00:00:00 | | 2003-10-10 | 1,193,100 | 729.50 | 736.75 | 720.50 | 730.25 | 00:00:00 | | 2003-10-13 | 1,505,300 | 730.00 | 752.50 | 730.00 | 751.00 | 00:00:00 | | 2003-10-14 | 1,356,900 | 750.25 | 750.75 | 725.00 | 738.00 | 00:00:00 | | 2003-10-15 | 1,275,300 | 744.00 | 755.00 | 738.50 | 750.25 | 00:00:00 | | 2003-10-16 | 1,000,800 | 713.00 | 753.75 | 713.00 | 752.50 | 00:00:00 | | 2003-10-17 | 1,877,800 | 755.50 | 756.75 | 743.00 | 750.00 | 00:00:00 | | 2003-10-20 | 1,212,800 | 749.75 | 755.00 | 740.75 | 754.50 | 00:00:00 | | 2003-10-21 | 1,277,600 | 753.50 | 755.50 | 748.00 | 754.75 | 00:00:00 | | 2003-10-22 | 3,458,100 | 751.25 | 756.25 | 731.00 | 736.00 | 00:00:00 | | 2003-10-23 | 2,296,800 | 715.25 | 728.00 | 715.25 | 720.00 | 00:00:00 | | 2003-10-24 | 1,779,200 | 718.75 | 729.25 | 714.00 | 723.25 | 00:00:00 | | 2003-10-27 | 513,900 | 735.00 | 735.00 | 715.25 | 726.50 | 00:00:00 | | 2003-10-28 | 2,281,600 | 734.75 | 734.75 | 707.00 | 722.00 | 00:00:00 | | 2003-10-29 | 1,439,300 | 729.00 | 729.00 | 718.00 | 720.00 | 00:00:00 | | 2003-10-30 | 1,852,400 | 719.50 | 725.50 | 715.50 | 724.50 | 00:00:00 | | 2003-10-31 | 1,195,200 | 724.25 | 726.75 | 710.75 | 722.25 | 00:00:00 | | 2003-11-03 | 1,704,900 | 722.50 | 728.50 | 715.25 | 727.00 | 00:00:00 | | 2003-11-04 | 1,297,200 | 722.00 | 730.25 | 712.50 | 726.50 | 00:00:00 | | 2003-11-05 | 999,100 | 718.00 | 740.00 | 717.00 | 717.50 | 00:00:00 | | 2003-11-06 | 1,750,900 | 729.50 | 734.75 | 720.00 | 732.00 | 00:00:00 | | 2003-11-07 | 2,125,300 | 725.00 | 736.25 | 717.75 | 725.00 | 00:00:00 | | 2003-11-10 | 939,100 | 717.00 | 729.75 | 717.00 | 725.00 | 00:00:00 | | 2003-11-11 | 747,000 | 729.75 | 729.75 | 721.50 | 725.50 | 00:00:00 | | 2003-11-12 | 459,900 | 728.75 | 728.75 | 721.25 | 727.25 | 00:00:00 | | 2003-11-13 | 1,175,400 | 726.00 | 740.75 | 721.25 | 722.50 | 00:00:00 | | 2003-11-14 | 955,700 | 727.00 | 727.00 | 720.25 | 723.50 | 00:00:00 | | 2003-11-17 | 1,979,400 | 716.25 | 722.00 | 706.25 | 709.00 | 00:00:00 | | 2003-11-18 | 1,517,800 | 709.25 | 715.25 | 706.00 | 711.25 | 00:00:00 | | 2003-11-19 | 1,979,900 | 699.50 | 721.50 | 699.50 | 720.50 | 00:00:00 | | 2003-11-20 | 1,599,400 | 729.25 | 729.25 | 717.75 | 720.25 | 00:00:00 | | 2003-11-21 | 1,949,100 | 720.00 | 732.75 | 719.75 | 724.25 | 00:00:00 | | 2003-11-24 | 1,215,800 | 721.25 | 734.25 | 721.25 | 731.50 | 00:00:00 | | 2003-11-25 | 1,066,500 | 733.25 | 735.50 | 730.50 | 731.50 | 00:00:00 | | 2003-11-26 | 975,800 | 731.50 | 746.75 | 731.50 | 742.50 | 00:00:00 | | 2003-11-27 | 1,093,200 | 744.00 | 750.00 | 732.50 | 743.00 | 00:00:00 | | 2003-11-28 | 1,642,900 | 740.00 | 752.75 | 737.50 | 744.50 | 00:00:00 | | 2003-12-01 | 2,153,900 | 739.50 | 769.75 | 739.50 | 767.00 | 00:00:00 | | 2003-12-02 | 1,205,100 | 759.50 | 773.75 | 750.00 | 758.50 | 00:00:00 | | 2003-12-03 | 1,725,600 | 760.00 | 780.25 | 754.75 | 775.00 | 00:00:00 | | 2003-12-04 | 1,490,500 | 774.00 | 774.25 | 750.25 | 761.75 | 00:00:00 | | 2003-12-05 | 788,800 | 740.50 | 765.00 | 740.50 | 759.75 | 00:00:00 | | 2003-12-08 | 429,400 | 752.00 | 761.00 | 752.00 | 758.00 | 00:00:00 | | 2003-12-09 | 1,169,300 | 759.00 | 776.50 | 756.50 | 765.50 | 00:00:00 | | 2003-12-10 | 1,391,000 | 765.50 | 776.00 | 748.00 | 753.75 | 00:00:00 | | 2003-12-11 | 2,402,200 | 752.00 | 754.25 | 738.75 | 740.75 | 00:00:00 | | 2003-12-12 | 2,046,500 | 742.50 | 753.00 | 740.75 | 750.50 | 00:00:00 | | 2003-12-15 | 984,800 | 767.50 | 767.50 | 747.50 | 750.00 | 00:00:00 | | 2003-12-16 | 1,520,700 | 748.25 | 755.75 | 743.25 | 750.00 | 00:00:00 | | 2003-12-17 | 3,043,300 | 763.22 | 768.75 | 747.00 | 765.50 | 00:00:00 | | 2003-12-18 | 1,856,400 | 764.00 | 773.50 | 760.50 | 763.00 | 00:00:00 | | 2003-12-19 | 1,753,400 | 767.75 | 771.00 | 759.25 | 760.00 | 00:00:00 | | 2003-12-22 | 1,212,400 | 769.50 | 778.00 | 763.00 | 770.00 | 00:00:00 | | 2003-12-23 | 610,100 | 777.50 | 783.00 | 766.00 | 774.50 | 00:00:00 | | 2003-12-24 | 124,200 | 765.50 | 782.50 | 765.50 | 777.00 | 00:00:00 | | 2003-12-25 | 0 | 777.00 | 777.00 | 777.00 | 777.00 | 00:00:00 | | 2003-12-26 | 0 | 777.00 | 777.00 | 777.00 | 777.00 | 00:00:00 | | 2003-12-29 | 485,200 | 775.50 | 793.00 | 775.50 | 780.50 | 00:00:00 | | 2003-12-30 | 613,400 | 787.00 | 797.50 | 782.50 | 787.50 | 00:00:00 | | 2003-12-31 | 170,700 | 787.50 | 793.50 | 783.00 | 790.00 | 00:00:00 | | 2004-01-01 | 0 | 790.00 | 790.00 | 790.00 | 790.00 | 00:00:00 | | 2004-01-02 | 551,100 | 794.00 | 790.50 | 783.50 | 787.50 | 00:00:00 | | 2004-01-05 | 1,002,400 | 789.50 | 795.00 | 782.00 | 789.50 | 00:00:00 | | 2004-01-06 | 1,562,000 | 800.00 | 800.00 | 772.00 | 775.00 | 00:00:00 | | 2004-01-07 | 1,782,100 | 774.50 | 774.50 | 756.00 | 764.00 | 00:00:00 | | 2004-01-08 | 3,094,600 | 768.00 | 770.00 | 746.50 | 750.50 | 00:00:00 | | 2004-01-09 | 3,085,800 | 750.00 | 755.00 | 743.00 | 754.00 | 00:00:00 | | 2004-01-12 | 1,427,800 | 741.00 | 756.00 | 738.50 | 741.00 | 00:00:00 | | 2004-01-13 | 2,524,100 | 745.50 | 746.50 | 735.00 | 743.50 | 00:00:00 | | 2004-01-14 | 4,221,600 | 745.89 | 790.00 | 755.00 | 787.00 | 00:00:00 | | 2004-01-15 | 3,773,100 | 790.00 | 790.00 | 763.00 | 764.00 | 00:00:00 | | 2004-01-16 | 2,156,900 | 765.50 | 780.50 | 765.00 | 780.50 | 00:00:00 | | 2004-01-19 | 755,300 | 775.00 | 790.00 | 772.50 | 780.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
