Barloworld Ltd. (BWO) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barloworld Ltd.

Date Open High Low Close* Volume
20/06/2011 613.72p 613.72p 613.72p 613.72p 0
17/06/2011 613.72p 613.72p 613.72p 613.72p 0
16/06/2011 613.72p 613.72p 613.72p 613.72p 0
15/06/2011 613.72p 613.72p 613.72p 613.72p 0
14/06/2011 613.72p 613.72p 613.72p 613.72p 0
13/06/2011 613.72p 613.72p 613.72p 613.72p 0
10/06/2011 613.72p 613.72p 613.72p 613.72p 0
09/06/2011 613.72p 613.72p 613.72p 613.72p 0
08/06/2011 613.72p 613.72p 613.72p 613.72p 0
07/06/2011 613.72p 613.72p 613.72p 613.72p 0
06/06/2011 613.72p 613.72p 613.72p 613.72p 0
03/06/2011 613.72p 613.72p 613.72p 613.72p 0
02/06/2011 613.72p 613.72p 613.72p 613.72p 0
01/06/2011 613.72p 613.72p 613.72p 613.72p 0
31/05/2011 613.72p 613.72p 613.72p 613.72p 0
27/05/2011 613.72p 613.72p 613.72p 613.72p 0
26/05/2011 613.72p 613.72p 613.72p 613.72p 0
25/05/2011 613.72p 613.72p 613.72p 613.72p 0
24/05/2011 613.72p 613.72p 613.72p 613.72p 0
23/05/2011 613.72p 613.72p 613.72p 613.72p 0
20/05/2011 613.72p 613.72p 613.72p 613.72p 0
19/05/2011 613.72p 613.72p 613.72p 613.72p 0
18/05/2011 613.72p 613.72p 613.72p 613.72p 0
17/05/2011 613.72p 613.72p 613.72p 613.72p 0
16/05/2011 613.72p 613.72p 613.72p 613.72p 0
13/05/2011 613.72p 613.72p 613.72p 613.72p 0
12/05/2011 613.16p 613.72p 613.16p 613.72p 0
11/05/2011 613.16p 613.72p 613.16p 613.72p 0
10/05/2011 613.16p 613.72p 613.16p 613.72p 0
09/05/2011 613.16p 613.72p 613.16p 613.72p 0
06/05/2011 613.16p 613.72p 613.16p 613.72p 0
05/05/2011 613.16p 613.72p 613.16p 613.72p 0
04/05/2011 613.16p 613.72p 613.16p 613.72p 0
03/05/2011 613.16p 613.72p 613.16p 613.72p 0
28/04/2011 613.16p 613.72p 613.16p 613.72p 0
27/04/2011 613.16p 613.72p 613.16p 613.72p 0
26/04/2011 613.16p 613.72p 613.16p 613.72p 0
21/04/2011 613.16p 613.72p 613.16p 613.72p 0
20/04/2011 613.16p 613.72p 613.16p 613.72p 0
19/04/2011 613.16p 613.72p 613.16p 613.72p 0
18/04/2011 613.16p 613.72p 613.16p 613.72p 0
15/04/2011 613.16p 613.72p 613.16p 613.72p 0
14/04/2011 613.16p 613.72p 613.16p 613.72p 0
13/04/2011 613.16p 613.72p 613.16p 613.72p 0
12/04/2011 613.16p 613.72p 613.16p 613.72p 0
11/04/2011 613.16p 613.72p 613.16p 613.72p 0
08/04/2011 613.16p 613.72p 613.16p 613.72p 0
07/04/2011 613.16p 613.72p 613.16p 613.72p 0
06/04/2011 613.16p 613.43p 613.16p 613.43p 0
05/04/2011 613.16p 613.43p 613.16p 613.43p 0
04/04/2011 613.16p 613.43p 613.16p 613.43p 0
01/04/2011 613.16p 613.43p 613.16p 613.43p 0
31/03/2011 613.16p 613.43p 613.16p 613.43p 0
30/03/2011 613.16p 613.43p 613.16p 613.43p 0
29/03/2011 613.16p 613.43p 613.16p 613.43p 0
28/03/2011 613.16p 613.43p 613.16p 613.43p 0
25/03/2011 613.16p 613.43p 613.16p 613.43p 0
24/03/2011 613.16p 613.43p 613.16p 613.43p 0
23/03/2011 613.16p 613.43p 613.16p 613.43p 0
22/03/2011 613.16p 613.43p 613.16p 613.43p 0
21/03/2011 613.16p 613.43p 613.16p 613.43p 0
18/03/2011 613.16p 613.43p 613.16p 613.43p 0
17/03/2011 613.16p 613.43p 613.16p 613.43p 0
16/03/2011 613.16p 613.43p 613.16p 613.43p 0
15/03/2011 70.25p 613.43p 702.50p 613.43p 0
14/03/2011 70.25p 613.43p 702.50p 613.43p 0
11/03/2011 70.25p 613.43p 702.50p 613.43p 0
10/03/2011 70.25p 613.43p 702.50p 613.43p 0
09/03/2011 70.25p 613.43p 702.50p 613.43p 0
08/03/2011 70.25p 613.43p 702.50p 613.43p 0
07/03/2011 70.25p 613.43p 702.50p 613.43p 0
04/03/2011 70.25p 613.43p 702.50p 613.43p 0
03/03/2011 70.25p 613.43p 702.50p 613.43p 0
02/03/2011 70.25p 613.43p 702.50p 613.43p 0
01/03/2011 70.25p 613.43p 702.50p 613.43p 0
28/02/2011 70.25p 613.43p 702.50p 613.43p 0
25/02/2011 70.25p 70.25p 70.25p 70.25p 15856
24/02/2011 613.43p 613.43p 613.43p 613.43p 0
23/02/2011 613.43p 613.43p 613.43p 613.43p 0
22/02/2011 613.43p 613.43p 613.43p 613.43p 0
21/02/2011 613.43p 613.43p 613.43p 613.43p 0
18/02/2011 613.43p 613.43p 613.43p 613.43p 0
17/02/2011 613.43p 613.43p 613.43p 613.43p 0
16/02/2011 613.43p 613.43p 613.43p 613.43p 0
15/02/2011 613.43p 613.43p 613.43p 613.43p 0
14/02/2011 613.43p 613.43p 613.43p 613.43p 0
11/02/2011 613.43p 613.43p 613.43p 613.43p 0
10/02/2011 613.43p 613.43p 613.43p 613.43p 0
09/02/2011 613.43p 613.43p 613.43p 613.43p 0
08/02/2011 613.43p 613.43p 613.43p 613.43p 0
07/02/2011 613.43p 613.43p 613.43p 613.43p 0
04/02/2011 613.43p 613.43p 613.43p 613.43p 5265
13/01/2011 538.64p 538.64p 538.64p 538.64p 0
12/01/2011 538.64p 538.64p 538.64p 538.64p 0
11/01/2011 538.64p 538.64p 538.64p 538.64p 0
10/01/2011 538.64p 538.64p 538.64p 538.64p 0
07/01/2011 538.64p 538.64p 538.64p 538.64p 0
06/01/2011 538.64p 538.64p 538.64p 538.64p 0
05/01/2011 538.64p 538.64p 538.64p 538.64p 0
04/01/2011 538.64p 538.64p 538.64p 538.64p 0
31/12/2010 538.64p 538.64p 538.64p 538.64p 0
30/12/2010 538.64p 538.64p 538.64p 538.64p 0
29/12/2010 538.64p 538.64p 538.64p 538.64p 0
24/12/2010 538.64p 538.64p 538.64p 538.64p 0
23/12/2010 538.64p 538.64p 538.64p 538.64p 0
22/12/2010 538.64p 538.64p 538.64p 538.64p 0
21/12/2010 538.64p 538.64p 538.64p 538.64p 0
20/12/2010 538.64p 538.64p 538.64p 538.64p 0
17/12/2010 538.64p 538.64p 538.64p 538.64p 0
16/12/2010 538.64p 538.64p 538.64p 538.64p 0
15/12/2010 538.64p 538.64p 538.64p 538.64p 0
14/12/2010 538.64p 538.64p 538.64p 538.64p 0
13/12/2010 538.64p 538.64p 538.64p 538.64p 0
10/12/2010 538.64p 538.64p 538.64p 538.64p 0
09/12/2010 538.64p 538.64p 538.64p 538.64p 0
08/12/2010 538.64p 538.64p 538.64p 538.64p 0
07/12/2010 538.64p 538.64p 538.64p 538.64p 0
06/12/2010 538.64p 538.64p 538.64p 538.64p 0
03/12/2010 538.64p 538.64p 538.64p 538.64p 0
02/12/2010 538.64p 538.64p 538.64p 538.64p 0
01/12/2010 538.64p 538.64p 538.64p 538.64p 0
30/11/2010 538.64p 538.64p 538.64p 538.64p 2794
21/10/2010 0.00p 0.00p 0.00p 0.00p 0

*Close Price adjusted for both dividends and splits