Skip to search.
 TSX Down0.83% TSX Ventures 0.00%

More On WOS.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Wolseley plc (WOS.L)

-LSE

3,350.00 Down 81.00(2.36%) 11:07AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 7, 20133,243.003,249.003,220.003,242.00810,3003,242.00
May 6, 20133,257.003,257.003,257.003,257.0003,257.00
May 3, 20133,174.003,279.003,157.003,257.00866,0003,257.00
May 2, 20133,187.003,194.003,126.003,163.00761,8003,163.00
May 1, 20133,202.003,220.003,188.003,201.00480,0003,201.00
Apr 30, 20133,242.003,251.003,169.003,183.00632,8003,183.00
Apr 29, 20133,228.003,259.003,216.003,235.00565,3003,235.00
Apr 26, 20133,233.003,252.003,207.003,230.00471,0003,230.00
Apr 25, 20133,199.003,246.003,186.003,238.00642,2003,238.00
Apr 24, 20133,219.003,226.003,185.003,198.00604,9003,198.00
Apr 23, 20133,096.003,218.003,096.003,214.001,276,2003,214.00
Apr 22, 20133,147.003,147.003,079.003,086.001,008,1003,086.00
Apr 19, 20133,175.003,175.003,116.003,133.00969,0003,133.00
Apr 18, 20133,168.003,190.003,148.003,165.00746,0003,165.00
Apr 17, 20133,198.003,206.003,140.003,156.00846,7003,156.00
Apr 16, 20133,189.003,194.003,133.003,175.001,255,3003,175.00
Apr 15, 20133,192.003,207.003,150.003,205.00669,4003,205.00
Apr 12, 20133,187.003,202.003,165.003,194.00536,6003,194.00
Apr 11, 20133,150.003,223.003,145.003,201.00698,1003,201.00
Apr 10, 20133,094.003,180.003,075.003,163.00936,0003,163.00
Apr 9, 20133,099.003,113.003,074.003,082.001,610,4003,082.00
Apr 8, 20133,056.003,103.003,038.003,089.00689,3003,089.00
Apr 5, 20133,134.003,155.003,006.003,040.001,057,2003,040.00
Apr 4, 20133,252.003,252.003,153.003,157.00892,6003,157.00
Apr 3, 20133,264.003,300.003,239.313,249.001,832,6003,249.00
Apr 2, 20133,282.003,295.003,245.003,270.001,338,9003,270.00
Apr 1, 20133,273.003,273.003,273.003,273.0003,273.00
Mar 29, 20133,273.003,273.003,273.003,273.0003,273.00
Mar 28, 20133,192.003,276.003,184.003,273.001,582,1003,273.00
Mar 27, 20133,195.003,203.003,152.003,194.00847,8003,194.00
Mar 26, 20133,137.003,202.003,086.003,173.002,103,7003,173.00
Mar 25, 20133,265.003,268.003,204.003,211.00926,8003,211.00
Mar 22, 20133,258.003,278.003,226.003,230.00848,0003,230.00
Mar 21, 20133,329.003,337.003,261.003,275.002,889,0003,275.00
Mar 20, 20133,334.003,354.003,327.003,337.00929,1003,337.00
Mar 19, 20133,303.003,342.003,285.003,302.00564,9003,302.00
Mar 18, 20133,264.003,317.003,256.003,303.00589,6003,303.00
Mar 15, 20133,338.003,340.003,300.003,315.001,160,9003,315.00
Mar 14, 20133,234.003,328.003,233.003,328.00905,8003,328.00
Mar 13, 20133,273.003,277.003,223.003,230.00712,4003,230.00
Mar 12, 20133,273.003,293.003,250.003,276.00574,8003,276.00
Mar 11, 20133,278.003,291.003,234.603,266.00495,4003,266.00
Mar 8, 20133,245.003,301.003,226.003,281.001,024,9003,281.00
Mar 7, 20133,246.003,253.003,213.003,227.00841,0003,227.00
Mar 6, 20133,211.003,272.003,205.003,236.00816,3003,236.00
Mar 5, 20133,167.003,202.003,164.443,190.00768,9003,190.00
Mar 4, 20133,120.003,159.003,097.003,156.00601,8003,156.00
Mar 1, 20133,113.003,151.003,077.003,132.00681,5003,132.00
Feb 28, 20133,083.003,113.003,073.003,107.00993,1003,107.00
Feb 27, 20133,021.003,073.002,990.003,070.00707,3003,070.00
Feb 26, 20132,993.003,058.002,982.003,004.001,385,8003,004.00
Feb 25, 20133,040.003,080.003,019.003,044.001,276,0003,044.00
Feb 22, 20133,043.003,062.003,022.003,030.00825,2003,030.00
Feb 21, 20133,073.003,084.003,007.003,025.001,685,9003,025.00
Feb 20, 20133,100.003,150.003,087.003,100.00708,1003,100.00
Feb 19, 20133,064.003,103.003,048.003,099.00487,1003,099.00
Feb 18, 20133,080.003,080.003,050.003,072.00316,3003,072.00
Feb 15, 20133,049.003,085.003,026.003,077.00485,7003,077.00
Feb 14, 20133,083.003,085.003,035.003,054.00614,6003,054.00
Feb 13, 20132,990.003,084.002,968.003,084.00944,2003,084.00
Feb 12, 20132,950.002,988.992,930.002,986.00826,7002,986.00
Feb 11, 20132,954.002,958.002,929.402,938.00360,9002,938.00
Feb 8, 20132,948.002,972.002,932.732,958.00298,2002,958.00
Feb 7, 20132,954.002,984.002,933.002,942.00549,1002,942.00
Feb 6, 20132,944.002,969.952,925.002,948.00917,0002,948.00
Feb 5, 20132,920.002,952.002,916.002,937.00699,8002,937.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.