IWG (IWG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IWG

Date Open High Low Close* Volume
21/04/2017 313.20p 318.00p 313.20p 316.90p 1387280
20/04/2017 317.30p 317.70p 314.60p 316.50p 1572416
19/04/2017 315.70p 318.80p 315.70p 316.00p 2109594
18/04/2017 320.90p 321.60p 316.80p 317.30p 1977903
13/04/2017 317.90p 322.00p 316.30p 320.40p 2573638
12/04/2017 316.50p 319.10p 315.94p 318.10p 3828066
11/04/2017 315.00p 317.30p 314.68p 316.00p 4762677
10/04/2017 313.90p 317.40p 312.71p 315.50p 2075417
07/04/2017 313.00p 316.80p 310.10p 316.80p 2191024
06/04/2017 312.00p 318.10p 312.00p 315.70p 1698754
05/04/2017 320.00p 320.00p 315.00p 316.90p 2182145
04/04/2017 315.00p 322.60p 313.99p 318.00p 2104218
03/04/2017 320.00p 321.00p 317.00p 317.10p 2404785
31/03/2017 320.60p 320.90p 317.80p 319.00p 2766849
30/03/2017 316.20p 320.80p 316.20p 319.10p 2134635
29/03/2017 319.30p 319.40p 313.90p 318.40p 2229514
28/03/2017 310.30p 317.10p 308.40p 317.00p 5051742
27/03/2017 308.00p 309.00p 305.50p 308.90p 2873761
24/03/2017 310.00p 310.50p 306.10p 309.30p 2590652
23/03/2017 298.70p 310.50p 297.90p 309.10p 2663696
22/03/2017 300.60p 300.60p 296.00p 298.30p 2814067
21/03/2017 298.60p 307.00p 298.50p 301.20p 3296318
20/03/2017 297.90p 297.90p 295.10p 297.00p 1077518
17/03/2017 295.10p 297.60p 295.10p 296.90p 2065970
16/03/2017 296.00p 297.90p 293.70p 297.90p 1852018
15/03/2017 295.40p 296.30p 293.00p 295.40p 1358135
14/03/2017 298.50p 298.50p 294.70p 295.70p 4082626
13/03/2017 294.30p 297.80p 291.80p 296.90p 2160534
10/03/2017 285.50p 294.40p 282.81p 292.80p 2148661
09/03/2017 283.30p 285.60p 281.60p 285.50p 1329212
08/03/2017 281.70p 284.60p 281.70p 283.00p 2799648
07/03/2017 283.00p 283.80p 280.84p 282.90p 2083197
06/03/2017 283.50p 283.90p 280.20p 281.60p 2619709
03/03/2017 282.00p 283.60p 281.30p 282.50p 2581038
02/03/2017 284.80p 285.10p 282.30p 284.00p 4458778
01/03/2017 285.10p 285.10p 279.60p 283.70p 4450296
28/02/2017 265.70p 284.60p 258.93p 283.00p 5480591
27/02/2017 259.20p 259.90p 256.80p 259.60p 1590923
24/02/2017 258.10p 260.90p 256.00p 256.80p 1201929
23/02/2017 258.70p 261.30p 256.20p 260.10p 1389056
22/02/2017 261.50p 263.10p 259.50p 259.80p 1534828
21/02/2017 255.40p 261.20p 255.40p 260.70p 1428944
20/02/2017 262.30p 265.00p 259.90p 260.50p 1450764
17/02/2017 261.50p 264.50p 260.00p 262.40p 1611548
16/02/2017 262.60p 266.90p 260.80p 263.20p 2297371
15/02/2017 260.10p 264.30p 258.80p 264.10p 3798757
14/02/2017 257.70p 262.00p 257.70p 259.70p 1595462
13/02/2017 254.00p 260.50p 254.00p 259.50p 1675620
10/02/2017 248.80p 255.90p 248.80p 255.00p 994249
09/02/2017 252.90p 255.30p 251.20p 253.60p 965994
08/02/2017 253.00p 255.80p 252.00p 253.90p 1003847
07/02/2017 248.80p 255.10p 248.80p 253.30p 1257682
06/02/2017 248.00p 251.30p 246.10p 249.80p 1822230
03/02/2017 249.00p 254.90p 248.30p 248.60p 3399617
02/02/2017 252.60p 254.26p 247.80p 249.30p 1344308
01/02/2017 253.00p 256.20p 249.00p 253.80p 2051678
31/01/2017 247.20p 253.50p 246.20p 249.70p 2285971
30/01/2017 255.00p 257.90p 244.80p 249.00p 2972458
27/01/2017 259.80p 263.90p 257.70p 262.20p 1509577
26/01/2017 262.50p 262.50p 257.00p 261.10p 1645336
25/01/2017 254.90p 261.60p 254.70p 261.00p 1501611
24/01/2017 255.00p 258.90p 255.00p 255.50p 1160998
23/01/2017 258.80p 259.10p 256.50p 258.00p 3265444
20/01/2017 258.10p 262.70p 257.30p 257.30p 3331295
19/01/2017 257.00p 261.60p 253.20p 259.90p 4229310
18/01/2017 256.30p 257.40p 253.50p 256.50p 2154980
17/01/2017 256.60p 257.80p 251.10p 255.40p 2064315
16/01/2017 256.90p 258.90p 256.70p 257.40p 3945425
13/01/2017 253.40p 258.90p 249.29p 257.70p 3679001
12/01/2017 254.70p 254.70p 247.10p 251.00p 1404458
11/01/2017 252.70p 252.70p 247.10p 249.90p 2338214
10/01/2017 251.90p 253.90p 248.10p 252.10p 1745575
09/01/2017 249.50p 251.80p 247.10p 249.50p 2463362
06/01/2017 243.00p 248.40p 240.50p 248.30p 2514442
05/01/2017 240.60p 242.50p 236.00p 240.60p 1994560
04/01/2017 239.00p 240.30p 235.40p 238.50p 2647265
03/01/2017 245.50p 247.00p 236.30p 237.80p 3494173
30/12/2016 245.10p 246.80p 243.10p 246.00p 836207
29/12/2016 243.00p 246.50p 242.30p 246.00p 1006979
28/12/2016 246.00p 246.00p 242.20p 245.50p 1866510
23/12/2016 237.00p 244.10p 237.00p 244.10p 513717
22/12/2016 237.40p 242.20p 237.18p 241.80p 1816329
21/12/2016 237.50p 240.30p 237.20p 239.00p 3348037
20/12/2016 241.20p 250.00p 237.80p 238.70p 2820383
19/12/2016 242.50p 250.00p 241.87p 248.70p 1805957
16/12/2016 0.00p 242.50p 242.50p 242.50p 0
15/12/2016 240.00p 244.80p 238.10p 241.80p 2143781
14/12/2016 242.20p 244.10p 240.10p 240.10p 2350112
13/12/2016 240.70p 244.80p 240.70p 243.70p 1963064
12/12/2016 241.40p 244.00p 239.40p 240.90p 2632071
09/12/2016 236.30p 241.20p 233.30p 239.90p 2934283
08/12/2016 236.20p 240.90p 236.20p 237.30p 3387199
07/12/2016 230.60p 238.10p 230.30p 236.50p 3508370
06/12/2016 230.30p 230.70p 228.80p 230.00p 3352226
05/12/2016 229.90p 231.60p 228.90p 230.40p 3114815
02/12/2016 230.00p 231.60p 229.20p 230.90p 2972592
01/12/2016 232.20p 234.10p 230.00p 230.70p 2241156
30/11/2016 231.50p 233.90p 229.00p 233.00p 3503638
29/11/2016 228.00p 231.60p 227.10p 231.10p 2509326
28/11/2016 225.70p 228.70p 225.70p 227.50p 1702902
25/11/2016 230.50p 230.75p 224.50p 227.20p 1735152
24/11/2016 226.00p 230.60p 223.50p 228.60p 3272485
23/11/2016 225.50p 226.90p 224.30p 224.80p 8470862
22/11/2016 228.00p 228.80p 225.50p 225.50p 1778738
21/11/2016 229.60p 229.90p 225.60p 226.10p 1565007
18/11/2016 230.50p 232.10p 226.50p 228.90p 2714707
17/11/2016 228.10p 232.90p 227.50p 229.30p 2194807
16/11/2016 227.00p 229.92p 226.69p 227.50p 2107780
15/11/2016 228.80p 231.90p 227.70p 227.80p 2279788
14/11/2016 234.60p 236.60p 228.80p 228.80p 1994714
11/11/2016 232.90p 234.80p 231.50p 231.60p 2718632
10/11/2016 234.10p 241.00p 231.80p 233.00p 4665501
09/11/2016 229.20p 236.40p 227.50p 233.20p 3100180
08/11/2016 233.10p 236.27p 233.10p 233.90p 2727027
07/11/2016 235.00p 235.40p 231.10p 233.10p 4267110
04/11/2016 240.70p 245.30p 233.60p 233.80p 4432541
03/11/2016 245.50p 249.50p 240.90p 246.10p 5105342
02/11/2016 245.50p 245.78p 240.40p 241.70p 3034796
01/11/2016 250.00p 251.53p 247.40p 247.50p 3695312
31/10/2016 251.10p 252.23p 247.88p 248.90p 2374278
28/10/2016 251.30p 254.60p 248.10p 252.60p 1678026
27/10/2016 252.10p 255.40p 249.50p 253.00p 2593810
26/10/2016 257.60p 257.90p 250.30p 252.20p 3071904
25/10/2016 261.50p 262.40p 256.50p 256.90p 1870437
24/10/2016 263.30p 266.10p 261.60p 261.60p 1574181
21/10/2016 268.00p 268.00p 261.40p 261.40p 2939803
20/10/2016 268.40p 269.80p 264.85p 266.20p 1734545
19/10/2016 262.90p 269.20p 262.90p 266.50p 2310343
18/10/2016 266.80p 269.80p 266.80p 268.20p 2195508
17/10/2016 267.70p 268.57p 265.60p 266.70p 2124648
14/10/2016 266.40p 268.20p 266.40p 267.90p 1604754
13/10/2016 266.50p 268.50p 264.90p 266.60p 4140222
12/10/2016 265.60p 269.20p 264.20p 266.40p 2026621
11/10/2016 266.50p 266.90p 264.20p 265.20p 6383268
10/10/2016 262.10p 267.20p 260.80p 265.60p 4791223
07/10/2016 264.60p 265.80p 258.70p 261.00p 2225977
06/10/2016 266.30p 266.30p 262.50p 263.10p 2923860
05/10/2016 264.70p 268.20p 260.20p 263.70p 1799039
04/10/2016 268.50p 271.00p 265.60p 265.60p 3054290
03/10/2016 261.00p 269.40p 260.53p 266.90p 3002405
30/09/2016 260.70p 263.90p 255.20p 260.90p 2471865
29/09/2016 265.60p 265.80p 260.50p 263.80p 1851378
28/09/2016 259.20p 265.70p 259.20p 264.30p 2641697
27/09/2016 266.00p 266.10p 256.70p 258.00p 5730147
26/09/2016 269.10p 269.28p 264.29p 264.30p 1995618
23/09/2016 272.40p 273.05p 268.50p 269.10p 1556997
22/09/2016 273.00p 273.20p 270.20p 272.40p 3192482
21/09/2016 272.40p 273.22p 270.30p 271.00p 4420112
20/09/2016 276.10p 276.10p 268.00p 271.20p 11038011
19/09/2016 292.70p 292.70p 287.70p 289.80p 727769
16/09/2016 290.80p 291.40p 287.40p 288.60p 1940167
15/09/2016 286.30p 289.20p 283.46p 289.20p 1260445
14/09/2016 286.80p 287.90p 284.70p 285.00p 1435672
13/09/2016 291.80p 291.80p 286.30p 286.90p 1006320
12/09/2016 285.00p 290.10p 282.20p 289.60p 1805043
09/09/2016 296.30p 296.30p 287.60p 288.40p 966821
08/09/2016 299.00p 300.00p 293.40p 295.00p 1408023
07/09/2016 301.50p 301.50p 298.40p 299.80p 808160
06/09/2016 302.40p 303.90p 299.20p 299.60p 696727
05/09/2016 300.00p 300.90p 299.10p 300.00p 1462343
02/09/2016 300.80p 300.80p 297.70p 299.20p 1923490
01/09/2016 300.00p 300.00p 297.70p 298.00p 1462581
31/08/2016 302.30p 302.60p 299.30p 299.70p 1367468
30/08/2016 305.00p 305.10p 301.60p 302.30p 764029
26/08/2016 305.90p 306.60p 303.00p 305.00p 1413970
25/08/2016 311.20p 311.20p 305.30p 305.30p 1569135
24/08/2016 310.00p 315.20p 309.40p 311.00p 891299
23/08/2016 313.00p 313.50p 311.15p 312.20p 1139681
22/08/2016 308.20p 313.40p 306.60p 310.90p 994630
19/08/2016 310.30p 312.00p 308.20p 309.60p 806007
18/08/2016 308.90p 311.60p 306.20p 309.90p 1408692
17/08/2016 308.90p 310.00p 305.60p 309.30p 1917379
16/08/2016 310.00p 311.30p 306.90p 307.50p 2322324
15/08/2016 314.20p 314.20p 304.04p 310.00p 1144438
12/08/2016 310.00p 315.60p 309.10p 313.20p 1512742
11/08/2016 301.90p 313.67p 296.80p 309.90p 2773301
10/08/2016 320.30p 320.30p 298.30p 300.10p 4122747
09/08/2016 298.60p 322.20p 231.00p 321.00p 3068120
08/08/2016 316.00p 320.00p 316.00p 318.50p 1381963
05/08/2016 310.40p 317.30p 309.60p 317.20p 1317790
04/08/2016 306.20p 311.60p 302.05p 311.60p 1377848
03/08/2016 304.30p 306.50p 301.70p 303.60p 696063
02/08/2016 300.40p 306.60p 298.50p 305.00p 1180472
01/08/2016 307.90p 308.50p 301.20p 303.20p 1704849
29/07/2016 308.00p 309.38p 299.90p 305.30p 1705663
28/07/2016 303.80p 311.90p 299.90p 305.90p 1713065
27/07/2016 301.80p 309.40p 299.05p 306.50p 1003502
26/07/2016 300.10p 302.20p 299.50p 301.80p 987878
25/07/2016 298.80p 307.30p 297.10p 301.90p 799390
22/07/2016 299.60p 299.60p 293.60p 296.20p 2170936
21/07/2016 294.30p 298.60p 291.20p 298.10p 1557618
20/07/2016 294.90p 298.80p 289.00p 294.60p 2741853
19/07/2016 292.80p 295.20p 289.69p 291.70p 929624
18/07/2016 294.50p 294.70p 287.95p 292.90p 2419935
15/07/2016 284.10p 292.90p 280.70p 290.50p 2168330
14/07/2016 289.40p 289.40p 281.20p 283.40p 1532868
13/07/2016 283.10p 288.80p 283.10p 287.00p 1827273
12/07/2016 283.70p 288.30p 281.35p 288.20p 5259821
11/07/2016 284.60p 286.00p 279.30p 285.40p 4584948
08/07/2016 277.10p 283.80p 276.50p 281.50p 1288013

*Close Price adjusted for both dividends and splits