BWO.L - Barloworld Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017590.00590.00590.00590.00590.00-
Oct 19, 2017590.00590.00590.00590.00590.00-
Oct 18, 2017590.00590.00590.00590.00590.00-
Oct 17, 2017737.27737.27737.27590.00590.003
Oct 16, 2017590.00590.00590.00590.00590.00-
Oct 13, 2017590.00590.00590.00590.00590.00-
Oct 12, 2017590.00590.00590.00590.00590.00-
Oct 11, 2017735.00735.00735.00590.00590.009,268
Oct 10, 2017590.00590.00590.00590.00590.00-
Oct 09, 2017590.00590.00590.00590.00590.00-
Oct 06, 2017590.00590.00590.00590.00590.00-
Oct 05, 2017590.00590.00590.00590.00590.00-
Oct 04, 2017590.00590.00590.00590.00590.00-
Oct 03, 2017590.00590.00590.00590.00590.00-
Oct 02, 2017590.00590.00590.00590.00590.00-
Sep 29, 2017590.00590.00590.00590.00590.00-
Sep 28, 2017669.02669.02669.02590.00590.001,269
Sep 27, 2017590.00590.00590.00590.00590.00-
Sep 26, 2017590.00590.00590.00590.00590.00-
Sep 25, 2017590.00590.00590.00590.00590.00-
Sep 22, 2017590.00590.00590.00590.00590.00-
Sep 21, 2017590.00590.00590.00590.00590.00-
Sep 20, 2017682.95682.95682.95590.00590.0082,000
Sep 19, 2017590.00590.00590.00590.00590.00-
Sep 18, 2017590.00590.00590.00590.00590.00-
Sep 15, 2017590.00590.00590.00590.00590.00-
Sep 14, 2017590.00590.00590.00590.00590.00-
Sep 13, 2017590.00590.00590.00590.00590.00-
Sep 12, 2017590.00590.00590.00590.00590.00-
Sep 11, 2017590.00590.00590.00590.00590.00-
Sep 08, 2017590.00590.00590.00590.00590.00-
Sep 07, 2017590.00590.00590.00590.00590.00-
Sep 06, 2017590.00590.00590.00590.00590.00-
Sep 05, 2017590.00590.00590.00590.00590.00-
Sep 04, 2017590.00590.00590.00590.00590.00-
Sep 01, 2017590.00590.00590.00590.00590.00-
Aug 31, 2017590.00590.00590.00590.00590.00-
Aug 30, 2017590.00590.00590.00590.00590.00-
Aug 29, 2017590.00590.00590.00590.00590.00-
Aug 25, 2017590.00590.00590.00590.00590.00-
Aug 24, 2017590.00590.00590.00590.00590.00-
Aug 23, 2017590.00590.00590.00590.00590.00-
Aug 22, 2017590.00590.00590.00590.00590.00-
Aug 21, 2017590.00590.00590.00590.00590.00-
Aug 18, 2017590.00590.00590.00590.00590.00-
Aug 17, 2017590.00590.00590.00590.00590.00-
Aug 16, 2017590.00590.00590.00590.00590.00-
Aug 15, 2017673.08673.08673.08590.00590.0027,899
Aug 14, 2017590.00590.00590.00590.00590.00-
Aug 11, 2017590.00590.00590.00590.00590.00-
Aug 10, 2017590.00590.00590.00590.00590.00-
Aug 09, 2017590.00590.00590.00590.00590.00-
Aug 08, 2017590.00590.00590.00590.00590.00-
Aug 07, 2017590.00590.00590.00590.00590.00-
Aug 04, 2017590.00590.00590.00590.00590.00-
Aug 03, 2017590.00590.00590.00590.00590.00-
Aug 02, 2017590.00590.00590.00590.00590.00-
Aug 01, 2017590.00590.00590.00590.00590.00-
Jul 31, 2017590.00590.00590.00590.00590.00-
Jul 28, 2017590.00590.00590.00590.00590.00-
Jul 27, 2017590.00590.00590.00590.00590.00-
Jul 26, 2017590.00590.00590.00590.00590.00-
Jul 25, 2017590.00590.00590.00590.00590.00-
Jul 24, 2017590.00590.00590.00590.00590.00-
Jul 21, 2017590.00590.00590.00590.00590.00-
Jul 20, 2017590.00590.00590.00590.00590.00-
Jul 19, 2017590.00590.00590.00590.00590.00-
Jul 18, 2017590.00590.00590.00590.00590.00-
Jul 17, 2017590.00590.00590.00590.00590.00-
Jul 14, 2017590.00590.00590.00590.00590.00-
Jul 13, 2017590.00590.00590.00590.00590.00-
Jul 12, 2017590.00590.00590.00590.00590.00-
Jul 11, 2017590.00590.00590.00590.00590.00-
Jul 10, 2017590.00590.00590.00590.00590.00-
Jul 07, 2017590.00590.00590.00590.00590.00-
Jul 06, 2017590.00590.00590.00590.00590.00-
Jul 05, 2017590.00590.00590.00590.00590.00-
Jul 04, 2017590.00590.00590.00590.00590.00-
Jul 03, 2017590.00590.00590.00590.00590.00-
Jun 30, 2017636.91636.91636.91590.00590.00142
Jun 29, 2017590.00590.00590.00590.00590.00-
Jun 28, 2017590.00590.00590.00590.00590.00-
Jun 27, 2017590.00590.00590.00590.00590.00-
Jun 26, 2017590.00590.00590.00590.00590.00-
Jun 23, 2017590.00590.00590.00590.00590.00-
Jun 22, 2017590.00590.00590.00590.00590.00-
Jun 21, 2017590.00590.00590.00590.00590.00-
Jun 20, 2017590.00590.00590.00590.00590.00-
Jun 19, 2017590.00590.00590.00590.00590.00-
Jun 16, 2017590.00590.00590.00590.00590.00-
Jun 15, 2017590.00590.00590.00590.00590.00-
Jun 14, 2017590.00590.00590.00590.00590.00-
Jun 13, 2017710.26710.26710.26590.00590.0021,794
Jun 12, 2017590.00590.00590.00590.00590.00-
Jun 09, 2017590.00590.00590.00590.00590.00-
Jun 08, 2017590.00590.00590.00590.00590.00-
Jun 08, 20177.455 Dividend
Jun 07, 2017590.00590.00590.00590.00582.54-
Jun 06, 2017590.00590.00590.00590.00582.54-
Jun 05, 2017590.00590.00590.00590.00582.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...