IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/12/2014 197.90p 198.32p 195.70p 197.50p 2617670
03/12/2014 198.50p 198.60p 196.80p 197.10p 1109297
02/12/2014 197.90p 198.10p 195.76p 198.00p 917684
01/12/2014 197.20p 197.50p 194.20p 196.50p 849025
28/11/2014 201.00p 201.00p 195.60p 196.70p 1146717
27/11/2014 197.70p 200.10p 197.70p 199.90p 905601
26/11/2014 199.60p 199.60p 197.50p 199.00p 813388
25/11/2014 197.60p 197.90p 195.40p 197.80p 1460200
24/11/2014 195.50p 196.50p 194.41p 196.40p 879014
21/11/2014 193.00p 196.10p 193.00p 194.90p 4781380
20/11/2014 192.70p 194.00p 191.10p 193.40p 612758
19/11/2014 193.70p 193.70p 190.60p 191.70p 953375
18/11/2014 195.10p 195.44p 192.00p 192.40p 3398121
17/11/2014 193.10p 194.90p 190.60p 193.80p 3290528
14/11/2014 193.40p 194.00p 191.90p 194.00p 1241490
13/11/2014 193.50p 194.10p 192.00p 193.00p 1089106
12/11/2014 192.90p 192.90p 189.90p 192.80p 956157
11/11/2014 193.90p 194.20p 192.00p 193.00p 1361305
10/11/2014 192.10p 193.63p 190.61p 193.60p 863887
07/11/2014 190.90p 192.30p 189.57p 192.00p 1017162
06/11/2014 186.70p 190.70p 186.00p 190.10p 847549
05/11/2014 188.00p 188.40p 184.80p 188.40p 797533
04/11/2014 192.00p 194.74p 184.50p 186.00p 2413099
03/11/2014 198.50p 200.95p 194.90p 195.00p 2205653
31/10/2014 186.50p 199.50p 186.50p 197.30p 2746353
30/10/2014 185.80p 185.80p 182.44p 184.70p 955346
29/10/2014 183.70p 184.70p 181.90p 184.50p 623702
28/10/2014 182.00p 182.20p 180.00p 182.00p 822047
27/10/2014 180.30p 181.50p 177.60p 180.50p 1001859
24/10/2014 177.60p 180.32p 177.60p 179.30p 3570753
23/10/2014 178.10p 179.90p 174.00p 179.40p 914263
22/10/2014 174.00p 177.80p 172.10p 177.50p 812323
21/10/2014 168.40p 174.00p 168.40p 173.50p 1225468
20/10/2014 169.30p 170.35p 167.00p 169.70p 817741
17/10/2014 167.70p 169.67p 166.20p 168.30p 2674750
16/10/2014 166.10p 168.00p 160.10p 166.90p 1889955
15/10/2014 166.50p 168.60p 162.90p 165.50p 1542506
14/10/2014 166.10p 167.50p 163.30p 166.30p 905214
13/10/2014 164.60p 167.90p 164.60p 166.10p 1230694
10/10/2014 168.60p 168.60p 166.40p 166.90p 1843062
09/10/2014 172.00p 172.40p 167.60p 169.30p 909925
08/10/2014 167.90p 170.10p 167.00p 169.70p 1467492
07/10/2014 172.50p 172.50p 167.80p 167.80p 940911
06/10/2014 168.50p 173.50p 168.50p 172.20p 726468
03/10/2014 167.60p 172.40p 167.40p 172.20p 953047
02/10/2014 171.10p 171.10p 166.70p 166.70p 1050126
01/10/2014 169.30p 172.10p 169.30p 169.90p 915896
30/09/2014 171.80p 171.80p 169.40p 169.70p 1009519
29/09/2014 170.00p 171.80p 168.40p 170.60p 1401450
26/09/2014 172.50p 173.18p 168.50p 169.00p 3518527
25/09/2014 173.00p 173.30p 172.40p 172.50p 1412519
24/09/2014 171.80p 173.00p 170.50p 173.00p 1830387
23/09/2014 172.60p 172.60p 170.20p 171.50p 4038866
22/09/2014 173.50p 173.50p 170.50p 171.50p 1655702
19/09/2014 175.00p 178.50p 173.42p 173.80p 1294089
18/09/2014 172.40p 173.90p 171.00p 173.70p 797681
17/09/2014 171.70p 173.90p 171.60p 173.00p 1187555
16/09/2014 172.20p 172.30p 171.00p 172.00p 1297122
15/09/2014 171.10p 172.25p 170.80p 171.00p 1965193
12/09/2014 173.00p 174.50p 170.60p 172.40p 18529950
11/09/2014 173.00p 175.30p 172.30p 172.90p 783597
10/09/2014 172.40p 173.05p 171.00p 172.20p 1123370
09/09/2014 170.80p 172.20p 170.00p 171.30p 2757320
08/09/2014 171.40p 172.10p 170.80p 171.60p 542579
05/09/2014 171.50p 173.50p 171.50p 172.70p 1198196
04/09/2014 174.00p 174.00p 171.80p 173.00p 2585309
03/09/2014 173.80p 174.22p 171.90p 173.50p 806883
02/09/2014 172.10p 174.30p 171.63p 173.70p 1077660
01/09/2014 172.20p 172.80p 170.00p 172.80p 1967471
29/08/2014 177.20p 177.20p 172.10p 172.80p 1694736
28/08/2014 178.50p 178.60p 175.00p 175.00p 1784738
27/08/2014 177.70p 180.30p 174.10p 178.90p 7924150
26/08/2014 188.00p 193.20p 177.40p 179.00p 9637573
22/08/2014 191.10p 196.50p 191.10p 196.50p 1085195
21/08/2014 188.80p 192.30p 188.80p 192.30p 547140
20/08/2014 188.40p 190.60p 188.00p 189.60p 988608
19/08/2014 190.00p 190.60p 187.00p 190.10p 1198213
18/08/2014 179.70p 188.70p 179.70p 188.40p 2165633
15/08/2014 178.70p 179.20p 176.70p 178.10p 578025
14/08/2014 174.60p 177.60p 174.60p 176.90p 507792
13/08/2014 177.00p 178.00p 174.50p 177.00p 411043
12/08/2014 178.50p 179.90p 174.90p 175.90p 553300
11/08/2014 174.10p 180.00p 173.80p 180.00p 691580
08/08/2014 170.90p 174.30p 170.28p 173.60p 560713
07/08/2014 171.40p 174.80p 171.30p 173.60p 874192
06/08/2014 171.50p 172.80p 168.80p 172.40p 715969
05/08/2014 173.40p 173.40p 171.70p 172.60p 329920
04/08/2014 172.70p 173.00p 169.40p 172.10p 580586
01/08/2014 172.40p 174.30p 169.50p 173.00p 1320076
31/07/2014 180.20p 180.20p 172.90p 173.90p 2267038
30/07/2014 181.30p 182.26p 178.00p 178.10p 692524
29/07/2014 180.40p 182.15p 179.80p 179.80p 789816
28/07/2014 180.00p 181.90p 178.80p 181.00p 4602317
25/07/2014 176.40p 182.00p 175.90p 180.10p 2269490
24/07/2014 175.00p 176.80p 174.50p 176.60p 1013527
23/07/2014 174.70p 176.60p 174.00p 176.00p 740808
22/07/2014 175.40p 175.40p 171.40p 174.80p 1986944
21/07/2014 173.10p 173.10p 169.90p 170.40p 3291998
18/07/2014 172.00p 172.70p 169.60p 172.40p 900062
17/07/2014 173.90p 174.10p 171.00p 172.60p 469017
16/07/2014 174.50p 174.80p 172.30p 173.50p 600552
15/07/2014 175.30p 176.45p 172.40p 172.70p 1696420
14/07/2014 176.90p 178.00p 174.40p 176.00p 1608802
11/07/2014 174.40p 177.40p 172.00p 176.00p 2386011
10/07/2014 171.40p 173.20p 170.20p 172.00p 1655548
09/07/2014 176.00p 176.00p 171.60p 173.10p 2121827
08/07/2014 183.50p 183.50p 174.90p 175.40p 1216854
07/07/2014 183.70p 183.70p 181.60p 183.00p 2290605
04/07/2014 183.90p 184.30p 182.50p 182.60p 458623
03/07/2014 185.00p 185.80p 182.30p 182.70p 954535
02/07/2014 182.20p 184.90p 181.80p 183.30p 1157089
01/07/2014 181.70p 183.00p 180.70p 181.80p 2081838
30/06/2014 181.20p 182.30p 179.60p 181.70p 1385866
27/06/2014 185.40p 185.40p 179.90p 180.00p 1058405
26/06/2014 181.60p 185.00p 180.50p 184.00p 798174
25/06/2014 186.80p 187.30p 178.20p 180.70p 1802028
24/06/2014 191.90p 191.90p 186.70p 187.00p 1249209
23/06/2014 191.20p 193.08p 189.70p 190.00p 288027
20/06/2014 190.50p 191.80p 189.40p 191.40p 632145
19/06/2014 191.40p 192.80p 189.00p 189.50p 1692194
18/06/2014 191.20p 192.50p 189.80p 191.40p 348558
17/06/2014 190.20p 192.60p 188.50p 189.50p 943274
16/06/2014 197.70p 197.70p 189.70p 190.90p 1323503
13/06/2014 196.90p 197.30p 191.00p 196.60p 1630328
12/06/2014 197.80p 197.80p 195.60p 196.70p 504363
11/06/2014 198.40p 199.52p 195.38p 196.00p 625054
10/06/2014 199.60p 200.20p 197.00p 199.70p 451774
09/06/2014 201.10p 201.50p 199.10p 199.40p 429432
06/06/2014 197.30p 200.73p 196.50p 199.50p 914384
05/06/2014 195.40p 197.59p 193.60p 196.50p 574908
04/06/2014 194.20p 194.90p 192.70p 193.80p 968986
03/06/2014 193.00p 194.90p 191.30p 193.10p 892390
02/06/2014 193.80p 194.00p 191.00p 191.70p 980945
30/05/2014 195.50p 195.50p 191.20p 192.40p 1063584
29/05/2014 195.00p 198.10p 194.10p 194.10p 818603
28/05/2014 195.00p 197.90p 193.50p 195.50p 677979
27/05/2014 191.10p 194.70p 191.10p 194.50p 765848
23/05/2014 194.60p 194.60p 190.60p 191.80p 1026800
22/05/2014 191.50p 193.10p 191.30p 191.80p 384657
21/05/2014 192.20p 193.30p 190.50p 191.60p 788556
20/05/2014 188.80p 193.00p 187.20p 191.00p 990050
19/05/2014 184.60p 188.10p 183.60p 187.20p 709420
16/05/2014 190.10p 191.00p 181.30p 185.40p 1885639
15/05/2014 196.20p 198.10p 188.20p 191.00p 2347431
14/05/2014 199.60p 200.40p 197.20p 197.20p 464318
13/05/2014 197.30p 199.90p 197.30p 197.80p 537712
12/05/2014 197.50p 199.40p 196.20p 198.10p 286586
09/05/2014 200.40p 201.50p 196.30p 196.40p 790171
08/05/2014 200.00p 202.50p 199.00p 201.00p 623633
07/05/2014 199.70p 202.90p 199.70p 201.00p 1315504
06/05/2014 201.50p 202.27p 198.10p 202.00p 1308130
02/05/2014 196.70p 224.01p 194.90p 200.50p 2688645
01/05/2014 209.80p 211.00p 196.50p 197.00p 2010295
30/04/2014 210.50p 213.70p 207.80p 209.00p 1702296
29/04/2014 210.40p 212.80p 210.00p 211.00p 1033796
28/04/2014 211.60p 212.70p 209.52p 211.00p 5482923
25/04/2014 213.90p 214.60p 209.70p 211.00p 845330
24/04/2014 215.80p 216.30p 212.70p 214.60p 886196
23/04/2014 216.10p 216.10p 212.70p 213.40p 526983
22/04/2014 212.40p 216.80p 212.40p 214.90p 523762
17/04/2014 211.30p 213.30p 210.60p 212.60p 248597
16/04/2014 209.00p 211.50p 207.40p 210.10p 456471
15/04/2014 208.70p 210.00p 206.30p 206.30p 549642
14/04/2014 213.40p 216.07p 208.00p 209.60p 830684
11/04/2014 215.00p 218.30p 214.93p 215.40p 572596
10/04/2014 220.60p 223.63p 218.30p 218.30p 1244302
09/04/2014 218.20p 221.00p 216.00p 219.00p 765691
08/04/2014 222.00p 224.00p 214.90p 216.00p 871600
07/04/2014 223.90p 224.50p 221.10p 221.10p 551061
04/04/2014 223.00p 226.00p 223.00p 224.50p 517617
03/04/2014 224.10p 225.70p 222.20p 224.00p 555359
02/04/2014 223.40p 225.20p 222.65p 223.60p 943675
01/04/2014 220.90p 223.31p 220.10p 221.50p 729129
31/03/2014 220.50p 223.30p 220.10p 220.40p 475396
28/03/2014 215.50p 219.90p 215.50p 219.30p 945582
27/03/2014 219.60p 220.30p 218.30p 218.50p 5193052
26/03/2014 216.80p 219.90p 215.10p 219.00p 1384065
25/03/2014 210.80p 215.50p 210.70p 215.40p 556476
24/03/2014 217.00p 217.74p 209.20p 210.00p 1100841
21/03/2014 216.40p 218.70p 216.40p 216.50p 1104725
20/03/2014 218.90p 223.80p 217.00p 217.40p 715051
19/03/2014 221.90p 224.90p 221.00p 223.80p 970231
18/03/2014 217.70p 223.70p 216.70p 222.40p 899025
17/03/2014 217.00p 218.80p 215.50p 218.00p 1106660
14/03/2014 220.10p 221.80p 214.70p 215.50p 1365018
13/03/2014 227.00p 227.00p 221.50p 221.80p 790828
12/03/2014 226.00p 228.00p 224.60p 224.60p 970268
11/03/2014 228.50p 228.50p 224.90p 226.00p 2376099
10/03/2014 229.60p 229.60p 223.50p 224.70p 950352
07/03/2014 225.00p 228.70p 224.78p 226.00p 1967558
06/03/2014 224.90p 226.22p 224.60p 225.30p 1795190
05/03/2014 223.30p 232.65p 221.44p 225.00p 2363959
04/03/2014 230.00p 231.20p 212.10p 225.00p 3710415
03/03/2014 227.80p 233.20p 227.80p 230.10p 1080469
28/02/2014 231.30p 234.00p 231.20p 233.20p 1335059
27/02/2014 230.80p 232.90p 228.40p 232.90p 791509
26/02/2014 230.20p 231.80p 225.80p 231.50p 1189570
25/02/2014 233.10p 235.20p 231.40p 234.50p 1858260
24/02/2014 234.60p 234.78p 231.91p 233.00p 463523
21/02/2014 234.00p 234.80p 230.40p 233.80p 814055

*Close Price adjusted for both dividends and splits