Skip to search.
 TSX Up0.07% 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

3,329.00 Down 17.00(0.51%) May 24, 11:35AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 7, 20122,200.002,200.002,200.002,200.0002,232.22
May 4, 20122,283.222,283.222,189.482,200.00902,9002,232.22
May 3, 20122,317.652,341.572,277.482,286.09905,0002,319.57
May 2, 20122,315.742,343.482,294.702,310.001,264,9002,343.83
May 1, 20122,259.302,325.302,252.612,317.65834,5002,351.59
Apr 30, 20122,298.522,300.442,239.222,241.13795,2002,273.95
Apr 27, 20122,238.262,313.832,218.172,295.651,606,1002,329.27
Apr 26, 20122,246.872,262.172,209.572,254.52815,1002,287.54
Apr 25, 20122,214.352,250.702,204.782,237.30768,3002,270.07
Apr 24, 20122,181.832,215.302,179.912,211.481,148,9002,243.87
Apr 23, 20122,273.652,273.652,150.262,183.74976,1002,215.72
Apr 20, 20122,298.522,313.832,273.652,278.441,007,8002,311.80
Apr 19, 20122,316.702,365.482,302.352,306.171,298,0002,339.95
Apr 18, 20122,307.132,317.652,274.612,307.131,004,0002,340.92
Apr 17, 20122,255.482,310.002,241.132,307.131,244,9002,340.92
Apr 16, 20122,238.262,281.302,238.262,252.61941,1002,285.60
Apr 13, 20122,260.262,282.262,238.262,252.611,352,3002,285.60
Apr 12, 20122,190.442,275.572,187.572,262.171,365,2002,295.30
Apr 11, 20122,145.482,200.002,141.652,194.261,756,0002,226.40
Apr 10, 20122,216.262,218.172,152.172,152.17874,6002,183.69
Apr 9, 20122,240.172,240.172,240.172,240.1702,272.98
Apr 6, 20122,240.172,240.172,240.172,240.1702,272.98
Apr 5, 20122,225.832,244.962,193.882,240.171,177,8002,272.98
Apr 4, 20122,310.002,334.892,215.302,221.041,367,9002,253.57
2012-04-0420.00 Dividend
Apr 3, 20122,342.522,365.482,317.652,332.001,393,1002,346.74
Apr 2, 20122,290.872,336.782,277.482,336.781,098,4002,351.56
Mar 30, 20122,260.262,304.262,260.262,280.35951,4002,294.76
Mar 29, 20122,321.482,334.872,252.612,271.741,188,5002,286.10
Mar 28, 20122,329.132,374.092,318.612,338.701,764,4002,353.48
Mar 27, 20122,410.442,427.652,305.222,329.132,734,9002,343.85
Mar 26, 20122,380.782,446.782,369.302,409.481,330,4002,424.71
Mar 23, 20122,393.222,411.392,288.002,356.872,409,2002,371.77
Mar 22, 20122,437.222,450.612,387.482,395.131,050,5002,410.27
Mar 21, 20122,398.962,480.262,384.612,446.781,551,0002,462.25
Mar 20, 20122,409.482,416.172,354.962,384.611,222,3002,399.68
Mar 19, 20122,417.132,420.002,392.262,414.26569,8002,429.52
Mar 16, 20122,429.572,460.172,389.392,416.172,094,4002,431.45
Mar 15, 20122,381.742,439.132,381.742,419.04909,2002,434.34
Mar 14, 20122,366.442,412.352,366.442,389.391,123,8002,404.50
Mar 13, 20122,339.652,372.172,330.092,363.57763,7002,378.51
Mar 12, 20122,315.742,347.852,306.172,332.96428,0002,347.70
Mar 9, 20122,287.042,336.782,266.002,327.221,075,6002,341.93
Mar 8, 20122,242.092,300.442,242.092,289.91816,7002,304.39
Mar 7, 20122,203.832,242.092,192.352,236.351,378,3002,250.49
Mar 6, 20122,309.042,310.962,193.302,200.962,040,7002,214.87
Mar 5, 20122,341.572,346.352,308.092,316.70860,4002,331.34
Mar 2, 20122,392.262,400.872,362.612,367.39525,4002,382.36
Mar 1, 20122,332.002,391.302,312.872,391.301,106,7002,406.42
Feb 29, 20122,364.522,378.872,329.132,330.091,026,0002,344.82
Feb 28, 20122,338.702,374.092,337.882,370.261,170,6002,385.24
Feb 27, 20122,339.652,348.262,311.912,347.302,319,0002,362.14
Feb 24, 20122,324.352,353.042,305.222,337.74642,3002,352.52
Feb 23, 20122,303.302,332.962,287.042,316.70741,4002,331.34
Feb 22, 20122,310.002,336.782,307.132,310.00968,2002,324.60
Feb 21, 20122,361.652,361.652,310.962,313.831,307,6002,328.45
Feb 20, 20122,321.482,376.962,316.702,357.831,545,4002,372.73
Feb 17, 20122,267.912,316.702,267.912,302.351,103,2002,316.90
Feb 16, 20122,209.572,265.042,190.442,252.611,322,7002,266.85
Feb 15, 20122,228.702,243.042,204.262,221.04915,0002,235.08
Feb 14, 20122,200.002,266.372,200.002,219.13863,3002,233.16
Feb 13, 20122,200.002,236.352,198.092,217.22581,0002,231.23
Feb 10, 20122,160.782,192.352,156.002,187.57989,5002,201.39
Feb 9, 20122,149.302,179.912,140.702,172.26791,2002,185.99
Feb 8, 20122,157.912,175.132,122.522,134.00836,7002,147.49
Feb 7, 20122,190.442,193.302,126.352,146.44925,2002,160.00
Feb 6, 20122,199.042,201.912,183.742,188.52518,1002,202.36
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.