IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/05/2013 168.70p 170.96p 166.00p 170.20p 1170342
08/05/2013 167.00p 169.00p 166.10p 167.30p 1451524
07/05/2013 164.90p 166.90p 164.79p 166.50p 1942939
03/05/2013 164.00p 167.00p 163.00p 165.00p 1330978
02/05/2013 165.00p 165.00p 161.00p 163.00p 2105271
01/05/2013 162.00p 163.80p 161.00p 162.40p 2029201
30/04/2013 165.10p 166.50p 162.00p 163.80p 2945259
29/04/2013 164.60p 165.50p 163.36p 165.00p 887685
26/04/2013 165.10p 165.10p 162.00p 164.40p 794909
25/04/2013 160.60p 164.70p 160.60p 164.50p 707686
24/04/2013 158.70p 162.00p 158.70p 161.30p 838787
23/04/2013 156.00p 162.10p 155.60p 160.70p 915892
22/04/2013 156.50p 158.70p 152.60p 156.40p 1545000
19/04/2013 157.50p 161.00p 157.50p 159.90p 561600
18/04/2013 151.20p 159.90p 151.20p 158.30p 6172772
17/04/2013 159.50p 160.00p 152.93p 153.00p 906035
16/04/2013 165.00p 165.00p 159.00p 159.00p 1144621
15/04/2013 167.40p 168.26p 164.00p 164.50p 963082
12/04/2013 166.60p 168.90p 166.60p 167.20p 1020062
11/04/2013 168.90p 169.80p 166.60p 169.00p 1040294
10/04/2013 164.50p 169.50p 161.40p 168.60p 867263
09/04/2013 162.80p 163.50p 160.68p 162.00p 1131406
08/04/2013 160.30p 164.56p 159.97p 160.70p 811156
05/04/2013 169.10p 169.10p 160.20p 161.30p 7077959
04/04/2013 167.00p 168.48p 164.00p 167.40p 1618435
03/04/2013 166.60p 169.20p 164.60p 167.40p 970534
02/04/2013 160.00p 168.18p 159.20p 166.50p 1162250
28/03/2013 159.70p 159.90p 158.20p 158.70p 3682746
27/03/2013 159.40p 159.40p 156.80p 158.50p 1526389
26/03/2013 157.70p 158.70p 156.30p 158.60p 813205
25/03/2013 157.50p 158.11p 156.70p 157.40p 2639725
22/03/2013 157.00p 158.80p 156.00p 156.80p 530726
21/03/2013 159.20p 159.70p 156.50p 158.00p 711300
20/03/2013 162.30p 163.00p 159.40p 159.50p 805480
19/03/2013 162.30p 164.40p 160.80p 162.30p 820518
18/03/2013 161.00p 163.70p 159.93p 163.30p 708050
15/03/2013 161.90p 164.90p 161.50p 163.00p 1310477
14/03/2013 157.00p 162.70p 157.00p 162.30p 911469
13/03/2013 155.40p 159.70p 154.73p 158.00p 1454971
12/03/2013 157.10p 162.60p 154.40p 155.00p 1578911
11/03/2013 150.00p 158.80p 150.00p 157.90p 1352314
08/03/2013 150.00p 154.29p 149.60p 150.20p 690287
07/03/2013 142.50p 153.87p 141.22p 150.80p 1664783
06/03/2013 145.50p 148.39p 140.50p 143.50p 2451406
05/03/2013 132.80p 156.07p 129.87p 149.80p 2240378
04/03/2013 132.00p 132.28p 128.50p 129.50p 621484
01/03/2013 133.80p 133.80p 131.50p 131.90p 371703
28/02/2013 134.20p 134.20p 130.80p 133.40p 582829
27/02/2013 133.40p 134.70p 131.60p 133.20p 573687
26/02/2013 132.90p 135.00p 131.50p 132.50p 680805
25/02/2013 135.00p 135.01p 133.50p 135.00p 349324
22/02/2013 133.90p 135.00p 133.40p 134.00p 559160
21/02/2013 134.00p 135.80p 132.00p 135.00p 1592434
20/02/2013 129.80p 135.01p 128.60p 135.00p 901229
19/02/2013 128.30p 129.90p 126.50p 129.80p 300203
18/02/2013 127.20p 128.60p 126.77p 127.50p 229678
15/02/2013 125.90p 127.00p 123.37p 126.90p 425654
14/02/2013 127.40p 127.80p 125.60p 126.50p 340235
13/02/2013 125.70p 128.00p 125.40p 127.80p 661652
12/02/2013 124.70p 126.20p 124.70p 126.20p 352502
11/02/2013 125.40p 125.50p 124.30p 125.30p 327786
08/02/2013 125.00p 125.21p 123.90p 125.00p 960539
07/02/2013 122.80p 125.60p 122.19p 124.30p 447175
06/02/2013 123.80p 125.80p 123.40p 124.50p 280605
05/02/2013 123.90p 125.00p 122.70p 124.10p 930215
04/02/2013 122.20p 124.40p 121.00p 124.40p 1578118
01/02/2013 118.50p 122.30p 117.70p 121.00p 690290
31/01/2013 119.00p 120.00p 117.40p 118.20p 832987
30/01/2013 119.00p 119.90p 117.50p 119.50p 562049
29/01/2013 114.30p 118.50p 114.30p 118.50p 269117
28/01/2013 120.00p 120.00p 114.66p 115.80p 907951
25/01/2013 116.20p 119.30p 115.00p 119.20p 1368377
24/01/2013 115.60p 116.00p 114.60p 115.90p 769055
23/01/2013 115.30p 115.30p 114.00p 114.60p 1132524
22/01/2013 115.00p 116.20p 114.60p 115.60p 215367
21/01/2013 113.40p 115.40p 113.30p 115.10p 2423184
18/01/2013 114.00p 114.40p 112.41p 114.30p 422612
17/01/2013 110.90p 113.50p 110.80p 113.50p 501583
16/01/2013 109.80p 112.90p 108.10p 112.60p 491444
15/01/2013 106.00p 110.00p 106.00p 109.70p 661395
14/01/2013 106.30p 107.20p 105.80p 106.00p 479682
11/01/2013 105.80p 107.72p 105.80p 106.50p 3881119
10/01/2013 106.00p 107.30p 105.00p 105.20p 258052
09/01/2013 106.70p 107.00p 105.50p 106.40p 399776
08/01/2013 108.10p 108.47p 104.90p 105.10p 843875
07/01/2013 113.60p 113.60p 108.30p 108.70p 672725
04/01/2013 112.10p 112.10p 109.38p 110.20p 327939
03/01/2013 112.00p 113.50p 110.04p 111.00p 1092452
02/01/2013 110.00p 112.70p 109.80p 111.90p 593497
31/12/2012 108.10p 109.60p 106.80p 109.40p 126443
28/12/2012 108.60p 109.30p 106.80p 108.20p 303078
27/12/2012 109.90p 109.90p 106.80p 109.00p 363391
24/12/2012 108.40p 110.00p 106.66p 110.00p 145958
21/12/2012 107.90p 109.00p 104.00p 109.00p 1519078
20/12/2012 105.00p 105.70p 104.00p 105.00p 885284
19/12/2012 100.60p 105.20p 100.10p 104.90p 695636
18/12/2012 99.10p 100.90p 98.90p 100.00p 485650
17/12/2012 98.40p 100.20p 98.40p 99.10p 368803
14/12/2012 99.00p 100.20p 98.15p 98.85p 530565
13/12/2012 100.60p 100.60p 98.00p 99.20p 253505
12/12/2012 97.50p 101.00p 97.50p 100.20p 423179
11/12/2012 99.00p 99.00p 97.49p 97.75p 267451
10/12/2012 99.00p 100.40p 99.00p 99.30p 243899
07/12/2012 98.70p 99.70p 97.00p 99.70p 289799
06/12/2012 98.00p 99.75p 96.03p 99.00p 907120
05/12/2012 97.20p 98.00p 96.43p 97.70p 546337
04/12/2012 96.30p 97.80p 95.70p 96.40p 511913
03/12/2012 98.40p 99.95p 96.70p 96.80p 482171
30/11/2012 99.35p 99.55p 97.75p 98.00p 644729
29/11/2012 97.45p 101.90p 97.35p 99.10p 790238
28/11/2012 96.40p 96.43p 94.95p 96.15p 313136
27/11/2012 97.60p 97.80p 93.58p 96.00p 418670
26/11/2012 97.75p 98.45p 96.20p 97.40p 203507
23/11/2012 96.25p 97.55p 96.25p 97.10p 412113
22/11/2012 96.00p 96.91p 95.50p 96.00p 279416
21/11/2012 97.30p 97.30p 93.05p 96.20p 915952
20/11/2012 97.95p 98.40p 96.65p 97.00p 338922
19/11/2012 97.20p 99.80p 97.20p 97.75p 136347
16/11/2012 101.00p 101.00p 96.55p 96.70p 449308
15/11/2012 101.00p 102.10p 99.30p 99.95p 1003469
14/11/2012 102.30p 103.40p 101.80p 101.80p 316483
13/11/2012 102.50p 102.90p 101.20p 102.50p 473053
12/11/2012 102.00p 103.20p 102.00p 102.70p 466489
09/11/2012 102.40p 102.50p 101.10p 102.00p 375805
08/11/2012 102.10p 104.20p 101.60p 102.50p 565261
07/11/2012 102.00p 105.00p 101.80p 101.80p 380201
06/11/2012 102.10p 102.70p 101.50p 102.10p 654098
05/11/2012 99.00p 102.70p 99.00p 102.30p 283674
02/11/2012 101.90p 103.20p 100.30p 103.20p 416086
01/11/2012 100.50p 102.30p 99.66p 102.10p 477109
31/10/2012 102.20p 102.90p 100.30p 100.30p 811463
30/10/2012 98.00p 103.00p 96.00p 102.70p 993436
29/10/2012 99.15p 99.35p 98.00p 98.50p 697499
26/10/2012 100.60p 101.20p 99.00p 99.50p 1466488
25/10/2012 102.80p 103.50p 101.40p 101.60p 375819
24/10/2012 102.20p 103.80p 101.50p 103.10p 1063665
23/10/2012 104.00p 105.00p 101.40p 102.10p 307698
22/10/2012 107.00p 107.00p 103.40p 103.50p 398899
19/10/2012 106.90p 107.90p 106.50p 106.90p 532102
18/10/2012 106.70p 108.00p 106.10p 107.50p 533623
17/10/2012 104.30p 107.20p 102.60p 107.00p 906906
16/10/2012 104.20p 105.70p 102.50p 105.40p 195313
15/10/2012 103.00p 106.10p 103.00p 105.00p 788509
12/10/2012 103.70p 104.30p 102.20p 104.00p 277871
11/10/2012 101.00p 104.10p 101.00p 103.60p 9413995
10/10/2012 102.20p 103.20p 101.40p 101.40p 3289098
09/10/2012 104.00p 104.50p 102.24p 103.00p 1413236
08/10/2012 105.50p 105.50p 102.60p 103.60p 728772
05/10/2012 100.70p 105.90p 100.70p 105.50p 2161872
04/10/2012 103.40p 104.70p 102.60p 103.50p 359419
03/10/2012 101.90p 104.00p 101.90p 103.30p 521384
02/10/2012 103.10p 104.50p 101.50p 103.10p 400818
01/10/2012 100.90p 104.40p 100.90p 103.60p 319698
28/09/2012 101.00p 102.90p 101.00p 101.90p 440365
27/09/2012 102.60p 102.80p 100.00p 101.00p 541278
26/09/2012 101.70p 104.20p 101.40p 102.80p 656029
25/09/2012 102.00p 103.30p 102.00p 102.70p 328271
24/09/2012 102.80p 103.30p 102.00p 102.40p 248895
21/09/2012 103.20p 104.90p 102.98p 103.00p 1186843
20/09/2012 102.10p 103.70p 102.00p 103.20p 447131
19/09/2012 103.10p 104.70p 103.00p 103.20p 616318
18/09/2012 103.40p 104.10p 102.70p 103.00p 2355037
17/09/2012 102.30p 105.00p 102.20p 104.50p 674219
14/09/2012 100.30p 103.50p 99.40p 103.30p 908582
13/09/2012 101.50p 102.00p 97.80p 98.20p 473966
12/09/2012 100.00p 102.80p 100.00p 102.00p 540137
11/09/2012 103.60p 103.60p 100.30p 100.50p 349787
10/09/2012 102.20p 104.70p 102.20p 102.80p 342262
07/09/2012 104.00p 105.50p 103.20p 104.50p 423611
06/09/2012 99.05p 103.50p 99.05p 103.10p 605023
05/09/2012 101.30p 102.70p 100.00p 100.90p 848208
04/09/2012 101.10p 104.00p 101.10p 101.50p 808956
03/09/2012 104.50p 104.50p 103.00p 103.90p 588138
31/08/2012 98.10p 104.10p 98.00p 104.10p 1528181
30/08/2012 100.00p 100.50p 97.37p 97.50p 841875
29/08/2012 99.00p 100.80p 98.20p 99.80p 1426914
28/08/2012 99.00p 100.30p 96.25p 98.50p 2440626
24/08/2012 102.00p 102.00p 97.35p 97.35p 537785
23/08/2012 101.40p 101.50p 98.20p 98.80p 402530
22/08/2012 100.80p 102.00p 100.20p 101.50p 457335
21/08/2012 102.00p 102.42p 100.10p 102.00p 632109
20/08/2012 101.20p 102.00p 100.80p 101.60p 319009
17/08/2012 102.00p 102.20p 101.10p 101.40p 692103
16/08/2012 102.40p 102.80p 101.10p 101.10p 1415446
15/08/2012 102.00p 102.70p 100.60p 102.00p 635826
14/08/2012 99.25p 101.90p 99.25p 101.60p 497680
13/08/2012 101.40p 101.40p 98.80p 100.30p 322109
10/08/2012 99.90p 101.90p 99.25p 101.00p 417018
09/08/2012 100.60p 100.90p 99.20p 99.95p 494743
08/08/2012 100.60p 100.60p 98.33p 99.85p 305111
07/08/2012 99.05p 100.50p 95.16p 100.10p 645590
06/08/2012 97.30p 99.20p 97.30p 98.60p 712021
03/08/2012 95.00p 98.30p 94.65p 97.80p 948954
02/08/2012 94.50p 95.69p 92.90p 94.75p 1313276
01/08/2012 92.30p 94.40p 92.30p 94.00p 360500
31/07/2012 92.75p 93.40p 91.50p 91.75p 397053
30/07/2012 93.40p 93.40p 91.75p 92.00p 839069
27/07/2012 91.05p 92.40p 89.80p 92.20p 1579943
26/07/2012 91.10p 91.65p 89.55p 90.00p 1367072
25/07/2012 91.85p 91.85p 89.60p 90.35p 780403

*Close Price adjusted for both dividends and splits