IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2015 312.90p 312.94p 305.50p 306.60p 988019
21/09/2015 312.20p 313.50p 307.40p 312.80p 970505
18/09/2015 312.70p 317.30p 309.20p 311.40p 2206931
17/09/2015 306.40p 314.90p 303.60p 314.30p 1663988
16/09/2015 311.70p 312.53p 304.30p 305.90p 6565906
15/09/2015 307.00p 310.90p 304.50p 309.60p 12160979
14/09/2015 305.40p 307.30p 303.10p 305.70p 1411964
11/09/2015 305.00p 310.80p 301.10p 302.40p 3159601
10/09/2015 292.60p 296.70p 292.50p 294.70p 1388761
09/09/2015 299.50p 299.90p 294.50p 295.80p 1060703
08/09/2015 297.00p 300.20p 295.70p 296.30p 1317944
07/09/2015 296.90p 298.20p 292.50p 296.80p 876975
04/09/2015 294.00p 298.90p 293.40p 293.50p 1860709
03/09/2015 294.90p 299.00p 293.40p 297.10p 1377393
02/09/2015 290.00p 294.90p 287.10p 292.30p 1730603
01/09/2015 287.90p 288.90p 282.80p 287.80p 2324996
28/08/2015 279.60p 285.89p 279.23p 285.80p 2258018
27/08/2015 277.90p 280.60p 275.20p 278.70p 1475320
26/08/2015 269.10p 280.10p 266.89p 272.40p 2648082
25/08/2015 265.90p 273.00p 260.30p 271.50p 3045805
24/08/2015 250.00p 251.20p 242.90p 249.10p 2821171
21/08/2015 253.80p 257.50p 252.22p 253.00p 1952962
20/08/2015 271.00p 271.00p 254.50p 256.40p 2852096
19/08/2015 276.50p 276.50p 272.00p 274.20p 956165
18/08/2015 276.30p 278.90p 276.20p 277.00p 717503
17/08/2015 279.00p 280.70p 275.60p 277.90p 618199
14/08/2015 278.80p 279.20p 276.10p 277.90p 762024
13/08/2015 276.10p 278.40p 275.90p 277.00p 652891
12/08/2015 275.80p 275.80p 271.10p 274.10p 949334
11/08/2015 277.00p 278.60p 276.10p 277.00p 830372
10/08/2015 278.30p 279.50p 275.90p 278.80p 955307
07/08/2015 279.20p 281.08p 275.90p 277.40p 788607
06/08/2015 279.40p 282.60p 279.10p 280.40p 791758
05/08/2015 283.20p 283.20p 279.40p 280.70p 868241
04/08/2015 284.00p 284.00p 281.60p 283.60p 931861
03/08/2015 279.40p 284.50p 279.40p 283.80p 1528957
31/07/2015 276.10p 280.80p 273.95p 280.80p 1748379
30/07/2015 276.10p 278.30p 271.70p 274.60p 738791
29/07/2015 273.30p 276.60p 271.70p 276.60p 657544
28/07/2015 270.80p 272.70p 270.00p 271.20p 545148
27/07/2015 273.50p 274.10p 269.89p 270.50p 650103
24/07/2015 275.30p 277.60p 274.00p 274.80p 787291
23/07/2015 278.30p 278.60p 276.20p 276.80p 893230
22/07/2015 274.10p 278.30p 273.41p 275.70p 1240525
21/07/2015 278.00p 279.30p 274.70p 274.70p 897250
20/07/2015 275.10p 278.40p 275.10p 276.40p 652841
17/07/2015 275.00p 277.50p 273.60p 275.80p 808846
16/07/2015 271.30p 275.00p 271.00p 273.90p 1111877
15/07/2015 267.50p 270.40p 266.00p 269.40p 820378
14/07/2015 268.40p 268.40p 264.40p 267.00p 883168
13/07/2015 265.00p 267.80p 263.80p 267.20p 2026838
10/07/2015 267.80p 268.30p 264.00p 264.90p 957156
09/07/2015 256.90p 264.00p 256.90p 263.30p 891220
08/07/2015 258.80p 259.30p 256.00p 257.30p 1195701
07/07/2015 260.50p 260.50p 256.30p 257.40p 1329911
06/07/2015 260.90p 260.90p 258.00p 259.00p 696536
03/07/2015 262.20p 263.90p 261.20p 261.80p 529863
02/07/2015 260.40p 264.70p 260.40p 263.70p 1223604
01/07/2015 261.10p 264.80p 258.14p 261.20p 1036653
30/06/2015 258.80p 262.00p 255.80p 261.20p 2097930
29/06/2015 255.50p 262.60p 251.50p 258.50p 1872311
26/06/2015 263.00p 264.50p 261.40p 262.20p 2223151
25/06/2015 260.40p 265.00p 260.40p 264.00p 1003564
24/06/2015 262.70p 262.90p 261.00p 262.00p 1576806
23/06/2015 261.70p 262.20p 260.00p 262.00p 1949196
22/06/2015 261.10p 262.50p 258.70p 260.00p 1542425
19/06/2015 256.40p 261.10p 256.40p 257.80p 3551959
18/06/2015 253.30p 256.60p 250.20p 255.80p 849238
17/06/2015 258.10p 259.60p 255.40p 255.60p 1139291
16/06/2015 255.40p 257.40p 254.09p 256.90p 1623414
15/06/2015 254.80p 258.00p 254.70p 255.50p 1415389
12/06/2015 258.50p 259.90p 256.10p 258.20p 1598276
11/06/2015 255.00p 260.50p 254.90p 258.70p 1491572
10/06/2015 252.10p 256.70p 252.10p 256.40p 1445014
09/06/2015 253.10p 255.50p 251.30p 253.50p 699436
08/06/2015 249.30p 255.40p 248.80p 252.20p 7248888
05/06/2015 252.80p 253.00p 248.50p 248.60p 1251268
04/06/2015 258.00p 258.00p 253.10p 253.40p 2889470
03/06/2015 259.50p 260.30p 257.20p 257.30p 3942548
02/06/2015 262.60p 262.60p 256.50p 258.40p 950231
01/06/2015 260.40p 260.40p 257.50p 260.20p 1691831
29/05/2015 258.80p 260.30p 257.10p 258.20p 1807143
28/05/2015 257.40p 261.00p 257.00p 257.80p 1738953
27/05/2015 256.40p 259.40p 256.40p 257.50p 2496931
26/05/2015 254.50p 257.70p 254.50p 256.60p 5956653
22/05/2015 257.00p 258.42p 255.70p 257.60p 1253581
21/05/2015 257.50p 258.96p 255.50p 257.20p 2049046
20/05/2015 258.50p 259.34p 254.80p 257.30p 561248
19/05/2015 252.70p 257.53p 250.48p 256.60p 1063584
18/05/2015 252.60p 253.51p 248.43p 250.80p 869305
15/05/2015 247.70p 251.00p 246.80p 250.50p 2393858
14/05/2015 247.50p 249.00p 244.62p 246.00p 704984
13/05/2015 247.30p 249.00p 244.10p 246.00p 1896303
12/05/2015 248.80p 249.90p 243.30p 245.00p 3410753
11/05/2015 263.30p 266.00p 261.80p 262.80p 501477
08/05/2015 259.60p 270.00p 259.60p 264.80p 1356933
07/05/2015 252.60p 255.90p 251.00p 255.00p 1286123
06/05/2015 252.50p 256.70p 251.10p 251.90p 936003
05/05/2015 247.00p 256.40p 247.00p 254.40p 1813043
01/05/2015 249.20p 254.90p 245.22p 252.00p 862070
30/04/2015 245.30p 250.90p 242.00p 249.50p 1128587
29/04/2015 243.60p 245.00p 241.10p 241.10p 783103
28/04/2015 247.00p 248.20p 242.70p 244.00p 485677
27/04/2015 247.00p 247.70p 244.40p 246.20p 428442
24/04/2015 244.10p 247.61p 243.00p 245.30p 1151196
23/04/2015 241.10p 243.00p 241.00p 242.50p 1572345
22/04/2015 243.90p 248.44p 241.40p 242.00p 1803156
21/04/2015 243.30p 245.30p 242.60p 244.60p 623258
20/04/2015 240.20p 241.80p 240.00p 241.30p 985427
17/04/2015 241.00p 242.20p 240.00p 240.30p 1004782
16/04/2015 241.00p 243.05p 240.00p 241.40p 1028699
15/04/2015 244.30p 244.30p 240.30p 242.00p 723342
14/04/2015 238.20p 242.80p 238.20p 241.30p 975722
13/04/2015 237.70p 240.00p 235.50p 239.90p 483051
10/04/2015 237.80p 239.10p 232.80p 236.70p 750527
09/04/2015 241.30p 241.30p 235.00p 238.40p 2089991
08/04/2015 235.00p 241.70p 235.00p 238.20p 1358072
07/04/2015 226.00p 236.20p 223.38p 235.90p 1344983
02/04/2015 224.20p 225.10p 222.30p 225.00p 779018
01/04/2015 219.30p 222.20p 215.90p 221.80p 701288
31/03/2015 221.70p 223.50p 217.70p 217.80p 894359
30/03/2015 220.00p 222.90p 217.30p 221.60p 929645
27/03/2015 225.50p 226.30p 219.94p 221.10p 433730
26/03/2015 228.50p 228.50p 222.20p 225.50p 610891
25/03/2015 232.80p 233.10p 229.40p 229.50p 501545
24/03/2015 229.20p 233.50p 228.10p 231.20p 860386
23/03/2015 233.20p 233.20p 227.00p 227.90p 586288
20/03/2015 233.40p 233.40p 230.20p 231.00p 1165558
19/03/2015 229.60p 234.00p 228.74p 230.70p 798999
18/03/2015 224.50p 230.00p 224.50p 228.50p 1120855
17/03/2015 223.40p 224.10p 219.50p 224.10p 790662
16/03/2015 221.80p 221.99p 219.32p 221.00p 494147
13/03/2015 223.10p 223.66p 218.50p 220.00p 578128
12/03/2015 222.40p 223.70p 220.40p 221.90p 404355
11/03/2015 220.00p 223.10p 214.90p 221.70p 1455031
10/03/2015 226.40p 226.40p 218.80p 219.10p 713648
09/03/2015 226.90p 227.35p 221.00p 223.40p 623501
06/03/2015 223.70p 228.80p 223.70p 226.00p 1100430
05/03/2015 223.40p 230.00p 223.40p 225.10p 1217698
04/03/2015 224.90p 224.90p 216.20p 224.70p 1710361
03/03/2015 243.00p 243.00p 221.80p 221.80p 5757042
02/03/2015 236.60p 243.52p 236.60p 241.50p 1119420
27/02/2015 231.90p 237.50p 231.90p 236.60p 583621
26/02/2015 234.60p 236.10p 232.48p 235.30p 390110
25/02/2015 233.30p 234.90p 233.10p 233.80p 654474
24/02/2015 232.90p 233.00p 231.10p 232.00p 1098933
23/02/2015 234.60p 234.60p 231.20p 231.30p 517910
20/02/2015 230.10p 233.33p 230.00p 232.50p 649688
19/02/2015 235.00p 238.00p 229.02p 230.80p 1345083
18/02/2015 221.80p 233.00p 219.80p 231.60p 1755812
17/02/2015 217.90p 218.30p 213.40p 215.10p 688903
16/02/2015 217.60p 218.53p 215.50p 217.40p 579989
13/02/2015 214.20p 219.00p 214.20p 217.10p 1205027
12/02/2015 211.30p 215.40p 209.90p 215.20p 1074180
11/02/2015 211.60p 211.80p 208.40p 210.80p 777468
10/02/2015 208.90p 211.00p 207.10p 210.50p 969415
09/02/2015 207.80p 208.70p 205.00p 207.80p 597938
06/02/2015 208.00p 208.60p 206.30p 207.20p 811551
05/02/2015 205.90p 208.70p 204.02p 208.70p 912758
04/02/2015 204.10p 206.00p 203.80p 206.00p 1649093
03/02/2015 201.40p 206.00p 201.20p 205.60p 1089162
02/02/2015 202.50p 202.50p 198.30p 200.20p 437714
30/01/2015 202.80p 204.12p 201.60p 202.00p 866615
29/01/2015 207.80p 207.80p 201.00p 201.80p 682598
28/01/2015 208.40p 208.40p 203.90p 206.00p 507061
27/01/2015 209.70p 209.70p 203.67p 206.50p 689726
26/01/2015 206.20p 209.00p 206.20p 208.00p 1216711
23/01/2015 208.80p 209.30p 207.07p 208.80p 1018805
22/01/2015 206.20p 209.30p 205.40p 209.10p 636425
21/01/2015 204.50p 206.60p 203.90p 205.60p 724482
20/01/2015 207.50p 207.70p 204.80p 205.50p 1037782
19/01/2015 204.70p 207.10p 204.00p 206.80p 1032957
16/01/2015 204.60p 204.66p 199.90p 202.90p 7506725
15/01/2015 201.60p 204.50p 198.30p 204.00p 839297
14/01/2015 205.70p 205.70p 199.40p 201.60p 699811
13/01/2015 205.30p 206.80p 204.90p 206.10p 990960
12/01/2015 203.40p 205.15p 202.80p 204.40p 588699
09/01/2015 205.70p 206.80p 203.00p 204.70p 1126824
08/01/2015 205.40p 205.40p 202.20p 205.10p 1041569
07/01/2015 201.30p 205.30p 201.23p 203.10p 585957
06/01/2015 205.90p 205.90p 201.10p 202.20p 578833
05/01/2015 203.20p 207.20p 203.04p 204.70p 408651
02/01/2015 206.90p 207.80p 202.50p 205.70p 710043
31/12/2014 206.90p 208.40p 203.00p 208.40p 236032
30/12/2014 205.40p 206.30p 203.10p 205.90p 307236
29/12/2014 205.70p 207.44p 203.30p 205.40p 344522
24/12/2014 209.00p 209.00p 201.49p 205.40p 262024
23/12/2014 204.50p 206.32p 203.40p 204.90p 393333
22/12/2014 200.60p 206.90p 200.35p 205.80p 730489
19/12/2014 198.00p 200.30p 197.66p 199.80p 3031959
18/12/2014 194.30p 197.50p 193.90p 197.50p 1526469
17/12/2014 192.80p 193.90p 191.20p 193.30p 2496658
16/12/2014 191.90p 193.40p 189.20p 193.40p 2248929
15/12/2014 190.00p 193.50p 189.89p 191.10p 914260
12/12/2014 195.20p 195.30p 190.70p 191.10p 666950
11/12/2014 195.90p 196.40p 193.57p 194.90p 787845
10/12/2014 197.00p 197.70p 195.90p 197.10p 1325266
09/12/2014 197.60p 197.92p 195.10p 196.30p 1503194
08/12/2014 201.00p 201.00p 197.60p 198.40p 1029007
05/12/2014 198.60p 200.50p 197.79p 200.00p 2599004

*Close Price adjusted for both dividends and splits