Barloworld Ltd. (BWO) Share Price

Investment Instruments Sector


Date Open High Low Close* Volume
16/03/2016 301.97p 590.00p 590.00p 590.00p 0
15/03/2016 301.97p 590.00p 590.00p 590.00p 0
14/03/2016 301.97p 590.00p 590.00p 590.00p 0
11/03/2016 301.97p 590.00p 590.00p 590.00p 0
10/03/2016 301.97p 590.00p 590.00p 590.00p 0
09/03/2016 301.97p 590.00p 590.00p 590.00p 0
08/03/2016 301.97p 590.00p 590.00p 590.00p 0
07/03/2016 301.97p 590.00p 590.00p 590.00p 0
04/03/2016 301.97p 590.00p 590.00p 590.00p 0
03/03/2016 301.97p 590.00p 590.00p 590.00p 0
02/03/2016 301.97p 590.00p 590.00p 590.00p 0
01/03/2016 301.97p 590.00p 590.00p 590.00p 0
29/02/2016 301.97p 590.00p 590.00p 590.00p 0
26/02/2016 301.97p 590.00p 590.00p 590.00p 0
25/02/2016 301.97p 590.00p 590.00p 590.00p 0
24/02/2016 301.97p 590.00p 301.97p 590.00p 10000
23/02/2016 290.40p 590.00p 590.00p 590.00p 0
22/02/2016 290.40p 590.00p 590.00p 590.00p 0
19/02/2016 290.40p 590.00p 590.00p 590.00p 0
18/02/2016 290.40p 590.00p 590.00p 590.00p 0
17/02/2016 290.40p 590.00p 590.00p 590.00p 0
16/02/2016 290.40p 590.00p 590.00p 590.00p 0
15/02/2016 290.40p 590.00p 590.00p 590.00p 0
12/02/2016 290.40p 590.00p 590.00p 590.00p 0
11/02/2016 290.40p 590.00p 590.00p 590.00p 0
10/02/2016 290.40p 590.00p 590.00p 590.00p 0
09/02/2016 290.40p 590.00p 590.00p 590.00p 0
08/02/2016 290.40p 590.00p 590.00p 590.00p 0
05/02/2016 290.40p 590.00p 590.00p 590.00p 0
04/02/2016 290.40p 590.00p 590.00p 590.00p 0
03/02/2016 290.40p 590.00p 590.00p 590.00p 0
02/02/2016 290.40p 590.00p 590.00p 590.00p 0
01/02/2016 290.40p 590.00p 590.00p 590.00p 0
29/01/2016 290.40p 590.00p 590.00p 590.00p 0
28/01/2016 290.40p 590.00p 290.40p 590.00p 11600
27/01/2016 240.22p 590.00p 590.00p 590.00p 0
26/01/2016 240.22p 590.00p 590.00p 590.00p 0
25/01/2016 240.22p 590.00p 590.00p 590.00p 0
22/01/2016 240.22p 590.00p 590.00p 590.00p 0
21/01/2016 240.22p 590.00p 240.22p 590.00p 3327
20/01/2016 242.43p 590.00p 590.00p 590.00p 0
19/01/2016 242.43p 590.00p 590.00p 590.00p 0
18/01/2016 242.43p 590.00p 590.00p 590.00p 0
15/01/2016 242.43p 590.00p 590.00p 590.00p 0
14/01/2016 242.43p 590.00p 242.43p 590.00p 3045
13/01/2016 252.91p 590.00p 590.00p 590.00p 0
12/01/2016 252.91p 590.00p 590.00p 590.00p 0
11/01/2016 252.91p 590.00p 590.00p 590.00p 0
08/01/2016 252.91p 590.00p 590.00p 590.00p 0
07/01/2016 252.91p 590.00p 590.00p 590.00p 0
06/01/2016 252.91p 590.00p 252.91p 590.00p 48783
05/01/2016 409.64p 590.00p 590.00p 590.00p 0
04/01/2016 409.64p 590.00p 590.00p 590.00p 0
31/12/2015 409.64p 590.00p 590.00p 590.00p 0
30/12/2015 409.64p 590.00p 590.00p 590.00p 0
29/12/2015 409.64p 590.00p 590.00p 590.00p 0
24/12/2015 409.64p 590.00p 590.00p 590.00p 0
23/12/2015 409.64p 590.00p 590.00p 590.00p 0
22/12/2015 409.64p 590.00p 590.00p 590.00p 0
21/12/2015 409.64p 590.00p 590.00p 590.00p 0
18/12/2015 409.64p 590.00p 590.00p 590.00p 0
17/12/2015 409.64p 590.00p 590.00p 590.00p 0
16/12/2015 409.64p 590.00p 590.00p 590.00p 0
15/12/2015 409.64p 590.00p 590.00p 590.00p 0
14/12/2015 409.64p 590.00p 590.00p 590.00p 0
11/12/2015 409.64p 590.00p 590.00p 590.00p 0
10/12/2015 409.64p 590.00p 590.00p 590.00p 0
09/12/2015 409.64p 590.00p 590.00p 590.00p 0
08/12/2015 409.64p 590.00p 590.00p 590.00p 0
07/12/2015 409.64p 590.00p 590.00p 590.00p 0
04/12/2015 409.64p 590.00p 590.00p 590.00p 0
03/12/2015 409.64p 590.00p 590.00p 590.00p 0
02/12/2015 409.64p 590.00p 590.00p 590.00p 0
01/12/2015 409.64p 590.00p 590.00p 590.00p 0
30/11/2015 409.64p 590.00p 590.00p 590.00p 0
27/11/2015 409.64p 590.00p 590.00p 590.00p 0
26/11/2015 409.64p 590.00p 590.00p 590.00p 0
25/11/2015 409.64p 590.00p 590.00p 590.00p 0
24/11/2015 409.64p 590.00p 590.00p 590.00p 0
23/11/2015 409.64p 590.00p 590.00p 590.00p 0
20/11/2015 409.64p 590.00p 590.00p 590.00p 0
19/11/2015 409.64p 590.00p 590.00p 590.00p 0
18/11/2015 409.64p 590.00p 590.00p 590.00p 0
17/11/2015 409.64p 590.00p 590.00p 590.00p 0
16/11/2015 409.64p 590.00p 590.00p 590.00p 0
13/11/2015 409.64p 590.00p 590.00p 590.00p 0
12/11/2015 409.64p 590.00p 590.00p 590.00p 0
11/11/2015 409.64p 590.00p 590.00p 590.00p 0
10/11/2015 409.64p 590.00p 590.00p 590.00p 0
09/11/2015 409.64p 590.00p 590.00p 590.00p 0
06/11/2015 409.64p 590.00p 590.00p 590.00p 0
05/11/2015 409.64p 590.00p 590.00p 590.00p 0
04/11/2015 409.64p 590.00p 590.00p 590.00p 0
03/11/2015 409.64p 590.00p 590.00p 590.00p 0
02/11/2015 409.64p 590.00p 590.00p 590.00p 0
30/10/2015 409.64p 590.00p 590.00p 590.00p 0
29/10/2015 409.64p 590.00p 590.00p 590.00p 0
28/10/2015 409.64p 590.00p 590.00p 590.00p 0
27/10/2015 409.64p 590.00p 590.00p 590.00p 0
26/10/2015 409.64p 590.00p 590.00p 590.00p 0
23/10/2015 409.64p 590.00p 590.00p 590.00p 0
22/10/2015 409.64p 590.00p 590.00p 590.00p 0
21/10/2015 409.64p 590.00p 590.00p 590.00p 0
20/10/2015 409.64p 590.00p 590.00p 590.00p 0
19/10/2015 409.64p 590.00p 590.00p 590.00p 0
16/10/2015 409.64p 590.00p 590.00p 590.00p 0
15/10/2015 409.64p 590.00p 590.00p 590.00p 0
14/10/2015 409.64p 590.00p 590.00p 590.00p 0
13/10/2015 409.64p 590.00p 590.00p 590.00p 0
12/10/2015 409.64p 590.00p 590.00p 590.00p 0
09/10/2015 409.64p 590.00p 590.00p 590.00p 0
08/10/2015 409.64p 590.00p 590.00p 590.00p 0
07/10/2015 409.64p 590.00p 590.00p 590.00p 0
06/10/2015 409.64p 590.00p 590.00p 590.00p 0
05/10/2015 409.64p 590.00p 590.00p 590.00p 0
02/10/2015 409.64p 590.00p 590.00p 590.00p 0
01/10/2015 409.64p 590.00p 590.00p 590.00p 0
30/09/2015 409.64p 590.00p 590.00p 590.00p 0
29/09/2015 409.64p 590.00p 590.00p 590.00p 0
28/09/2015 409.64p 590.00p 590.00p 590.00p 0
25/09/2015 409.64p 590.00p 590.00p 590.00p 0
24/09/2015 409.64p 590.00p 590.00p 590.00p 0
23/09/2015 409.64p 590.00p 590.00p 590.00p 0
22/09/2015 409.64p 590.00p 590.00p 590.00p 0
21/09/2015 409.64p 590.00p 590.00p 590.00p 0
18/09/2015 409.64p 590.00p 409.64p 590.00p 6334
17/09/2015 405.89p 590.00p 590.00p 590.00p 0
16/09/2015 405.89p 590.00p 590.00p 590.00p 0
15/09/2015 405.89p 590.00p 590.00p 590.00p 0
14/09/2015 405.89p 590.00p 590.00p 590.00p 0
11/09/2015 405.89p 590.00p 590.00p 590.00p 0
10/09/2015 405.89p 590.00p 590.00p 590.00p 0
09/09/2015 405.89p 590.00p 590.00p 590.00p 0
08/09/2015 405.89p 590.00p 590.00p 590.00p 0
07/09/2015 405.89p 590.00p 590.00p 590.00p 0
04/09/2015 405.89p 590.00p 405.89p 590.00p 5210
03/09/2015 424.57p 590.00p 590.00p 590.00p 0
02/09/2015 424.57p 590.00p 590.00p 590.00p 0
01/09/2015 424.57p 590.00p 590.00p 590.00p 0
28/08/2015 424.57p 590.00p 424.57p 590.00p 4881
27/08/2015 450.64p 590.00p 590.00p 590.00p 0
26/08/2015 450.64p 590.00p 590.00p 590.00p 0
25/08/2015 450.64p 590.00p 590.00p 590.00p 0
24/08/2015 450.64p 590.00p 590.00p 590.00p 0
21/08/2015 450.64p 590.00p 590.00p 590.00p 0
20/08/2015 450.64p 590.00p 590.00p 590.00p 0
19/08/2015 450.64p 590.00p 590.00p 590.00p 0
18/08/2015 450.64p 590.00p 590.00p 590.00p 0
17/08/2015 450.64p 590.00p 590.00p 590.00p 0
14/08/2015 450.64p 590.00p 590.00p 590.00p 0
13/08/2015 450.64p 590.00p 590.00p 590.00p 0
12/08/2015 450.64p 590.00p 590.00p 590.00p 0
11/08/2015 450.64p 590.00p 590.00p 590.00p 0
10/08/2015 450.64p 590.00p 590.00p 590.00p 0
07/08/2015 450.64p 590.00p 590.00p 590.00p 0
06/08/2015 450.64p 590.00p 450.64p 590.00p 215
05/08/2015 503.32p 590.00p 590.00p 590.00p 0
04/08/2015 503.32p 590.00p 590.00p 590.00p 0
03/08/2015 503.32p 590.00p 590.00p 590.00p 0
31/07/2015 503.32p 590.00p 590.00p 590.00p 0
30/07/2015 503.32p 590.00p 590.00p 590.00p 0
29/07/2015 503.32p 590.00p 590.00p 590.00p 0
28/07/2015 503.32p 590.00p 590.00p 590.00p 0
27/07/2015 503.32p 590.00p 590.00p 590.00p 0
24/07/2015 503.32p 590.00p 590.00p 590.00p 0
23/07/2015 503.32p 590.00p 590.00p 590.00p 0
22/07/2015 503.32p 590.00p 590.00p 590.00p 0
21/07/2015 503.32p 590.00p 590.00p 590.00p 0
20/07/2015 503.32p 590.00p 590.00p 590.00p 0
17/07/2015 503.32p 590.00p 590.00p 590.00p 0
16/07/2015 503.32p 590.00p 590.00p 590.00p 0
15/07/2015 503.32p 590.00p 590.00p 590.00p 0
14/07/2015 503.32p 590.00p 590.00p 590.00p 0
13/07/2015 503.32p 590.00p 590.00p 590.00p 0
10/07/2015 503.32p 590.00p 590.00p 590.00p 0
09/07/2015 503.32p 590.00p 590.00p 590.00p 0
08/07/2015 503.32p 590.00p 590.00p 590.00p 0
07/07/2015 503.32p 590.00p 590.00p 590.00p 0
06/07/2015 503.32p 590.00p 590.00p 590.00p 0
03/07/2015 503.32p 590.00p 590.00p 590.00p 0
02/07/2015 503.32p 590.00p 590.00p 590.00p 0
01/07/2015 503.32p 590.00p 590.00p 590.00p 0
30/06/2015 503.32p 590.00p 590.00p 590.00p 0
29/06/2015 503.32p 590.00p 590.00p 590.00p 0
26/06/2015 503.32p 590.00p 590.00p 590.00p 0
25/06/2015 503.32p 590.00p 590.00p 590.00p 0
24/06/2015 503.32p 590.00p 590.00p 590.00p 0
23/06/2015 503.32p 590.00p 590.00p 590.00p 0
22/06/2015 503.32p 590.00p 590.00p 590.00p 0
19/06/2015 503.32p 590.00p 590.00p 590.00p 0
18/06/2015 503.32p 590.00p 590.00p 590.00p 0
17/06/2015 503.32p 590.00p 590.00p 590.00p 0
16/06/2015 503.32p 590.00p 590.00p 590.00p 0
15/06/2015 503.32p 590.00p 590.00p 590.00p 0
12/06/2015 503.32p 590.00p 590.00p 590.00p 0
11/06/2015 503.32p 590.00p 590.00p 590.00p 0
10/06/2015 503.32p 590.00p 590.00p 590.00p 0
09/06/2015 503.32p 590.00p 590.00p 590.00p 0
08/06/2015 503.32p 590.00p 503.32p 590.00p 1460
05/06/2015 532.38p 590.00p 590.00p 590.00p 0

*Close Price adjusted for both dividends and splits