IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/07/2012 88.35p 91.80p 87.40p 91.45p 2023341
23/07/2012 89.80p 89.85p 87.40p 87.50p 501480
20/07/2012 89.05p 91.45p 87.00p 90.40p 1704392
19/07/2012 84.50p 89.05p 84.50p 88.80p 2308119
18/07/2012 85.10p 86.25p 83.95p 84.75p 410791
17/07/2012 85.00p 85.80p 83.40p 85.30p 727779
16/07/2012 82.95p 86.27p 82.95p 85.20p 1592193
13/07/2012 84.50p 84.50p 82.65p 82.65p 1520598
12/07/2012 86.70p 86.95p 83.15p 84.00p 895272
11/07/2012 88.50p 88.50p 86.20p 86.65p 966603
10/07/2012 87.80p 90.15p 87.55p 88.45p 1236394
09/07/2012 87.50p 89.05p 87.35p 88.05p 735036
06/07/2012 90.00p 90.00p 87.75p 88.20p 528792
05/07/2012 91.10p 91.10p 88.80p 89.50p 1360806
04/07/2012 92.55p 92.55p 89.50p 89.90p 1933701
03/07/2012 90.65p 92.25p 90.65p 91.40p 3135935
02/07/2012 89.40p 90.90p 89.35p 90.65p 3086287
29/06/2012 88.15p 90.40p 87.50p 89.90p 2913685
28/06/2012 85.15p 86.65p 85.10p 86.30p 1122761
27/06/2012 83.90p 85.65p 82.10p 85.65p 4173107
26/06/2012 83.80p 84.95p 82.90p 83.65p 1214500
25/06/2012 86.80p 86.80p 82.75p 83.00p 1222194
22/06/2012 89.05p 89.20p 86.37p 86.80p 1155395
21/06/2012 89.50p 92.15p 89.15p 89.30p 2898602
20/06/2012 92.20p 92.20p 89.05p 89.55p 1107286
19/06/2012 91.80p 92.85p 90.30p 91.65p 474496
18/06/2012 96.65p 96.95p 89.89p 91.05p 1429130
15/06/2012 89.00p 97.56p 88.30p 97.50p 2182043
14/06/2012 88.80p 89.40p 87.65p 89.00p 1165397
13/06/2012 86.00p 89.00p 85.42p 88.55p 987657
12/06/2012 90.30p 90.30p 84.60p 84.90p 1488103
11/06/2012 93.15p 94.75p 89.50p 89.70p 957078
08/06/2012 90.50p 92.35p 88.60p 91.75p 671565
07/06/2012 90.05p 92.49p 88.75p 91.80p 966307
06/06/2012 87.50p 89.40p 86.65p 89.00p 624601
01/06/2012 88.90p 88.90p 85.60p 86.10p 585859
31/05/2012 88.20p 90.67p 88.20p 89.15p 949203
30/05/2012 89.90p 89.90p 87.45p 87.45p 916012
29/05/2012 89.90p 90.90p 88.65p 90.05p 263138
28/05/2012 89.15p 90.35p 88.65p 88.65p 404703
25/05/2012 90.00p 90.60p 87.60p 87.75p 736652
24/05/2012 90.30p 90.30p 88.20p 89.30p 496611
23/05/2012 92.60p 92.82p 89.50p 89.90p 716606
22/05/2012 90.10p 96.50p 90.00p 93.20p 1991290
21/05/2012 88.55p 90.80p 87.95p 89.95p 643940
18/05/2012 88.85p 91.53p 87.65p 89.35p 1275155
17/05/2012 92.80p 94.00p 89.25p 89.25p 784134
16/05/2012 93.50p 93.55p 90.95p 92.45p 3827034
15/05/2012 97.30p 97.30p 93.38p 94.05p 1657387
14/05/2012 98.80p 98.80p 95.50p 96.15p 573879
11/05/2012 98.85p 100.10p 97.85p 99.40p 1050918
10/05/2012 98.40p 99.70p 96.65p 98.80p 2815187
09/05/2012 100.60p 101.70p 96.10p 96.80p 1470931
08/05/2012 103.10p 104.70p 100.40p 101.40p 1328602
04/05/2012 107.40p 108.70p 102.10p 103.20p 848664
03/05/2012 109.30p 110.00p 107.40p 108.50p 1921142
02/05/2012 108.10p 110.90p 107.40p 109.80p 782872
01/05/2012 106.20p 108.30p 106.10p 106.90p 965547
30/04/2012 108.40p 108.57p 106.70p 106.70p 280696
27/04/2012 104.50p 109.70p 104.50p 108.50p 458821
26/04/2012 108.20p 109.00p 105.90p 106.00p 424109
25/04/2012 103.60p 109.00p 103.60p 107.30p 1009432
24/04/2012 105.40p 106.60p 103.90p 104.30p 1168823
23/04/2012 110.40p 111.64p 105.20p 105.30p 1398030
20/04/2012 112.50p 112.70p 110.10p 111.00p 3040047
19/04/2012 114.10p 114.10p 112.30p 112.70p 932868
18/04/2012 114.40p 114.80p 112.50p 113.00p 2063352
17/04/2012 113.70p 115.40p 112.70p 114.10p 1180094
16/04/2012 115.10p 115.70p 113.40p 113.40p 1021097
13/04/2012 115.90p 116.70p 114.47p 115.80p 1905864
12/04/2012 112.90p 116.50p 112.90p 115.40p 2608574
11/04/2012 111.50p 114.00p 111.50p 113.00p 1125159
10/04/2012 112.30p 114.10p 111.10p 111.90p 1515284
05/04/2012 114.10p 114.20p 112.40p 113.00p 1508314
04/04/2012 112.30p 115.50p 110.88p 114.00p 2102227
03/04/2012 114.50p 114.90p 112.60p 113.20p 747282
02/04/2012 113.10p 114.30p 111.40p 114.00p 915994
30/03/2012 114.40p 115.40p 113.30p 113.60p 1020320
29/03/2012 114.40p 115.90p 112.60p 113.50p 869015
28/03/2012 117.50p 117.90p 115.00p 115.00p 691594
27/03/2012 118.40p 119.40p 116.50p 117.30p 598931
26/03/2012 116.00p 118.79p 115.32p 117.50p 1495690
23/03/2012 116.70p 119.70p 115.20p 116.00p 6068631
22/03/2012 107.80p 115.10p 107.08p 114.50p 3394287
21/03/2012 106.20p 107.50p 104.80p 107.10p 2888363
20/03/2012 112.50p 112.50p 103.00p 104.00p 6340790
19/03/2012 115.00p 115.90p 112.70p 112.80p 597592
16/03/2012 115.80p 117.00p 114.60p 115.20p 2592669
15/03/2012 112.30p 116.51p 111.60p 116.50p 2566742
14/03/2012 113.20p 115.05p 111.40p 112.00p 1223543
13/03/2012 109.10p 112.30p 108.10p 112.00p 875890
12/03/2012 110.50p 110.50p 108.70p 108.80p 537884
09/03/2012 107.80p 112.10p 107.50p 111.10p 925327
08/03/2012 103.00p 108.30p 102.60p 108.20p 3441864
07/03/2012 102.60p 103.70p 101.90p 102.70p 1065236
06/03/2012 107.00p 107.00p 102.50p 103.00p 2435849
05/03/2012 111.00p 111.00p 105.60p 106.70p 1246532
02/03/2012 110.40p 112.40p 109.80p 110.60p 736542
01/03/2012 111.20p 113.80p 110.60p 112.80p 567264
29/02/2012 113.00p 113.00p 109.70p 110.70p 1129813
28/02/2012 112.10p 113.19p 111.40p 112.40p 924232
27/02/2012 113.00p 113.20p 111.70p 112.50p 605511
24/02/2012 113.80p 113.80p 112.10p 112.50p 953563
23/02/2012 112.50p 113.30p 111.64p 112.30p 1248990
22/02/2012 116.10p 116.10p 112.00p 112.30p 1383112
21/02/2012 115.60p 117.50p 114.20p 116.40p 1361278
20/02/2012 116.80p 116.80p 114.10p 115.00p 304385
17/02/2012 114.00p 116.10p 112.50p 115.20p 2265763
16/02/2012 111.10p 112.80p 110.50p 112.00p 1839120
15/02/2012 111.40p 113.80p 111.20p 112.10p 1265252
14/02/2012 110.10p 112.10p 110.00p 111.10p 1199722
13/02/2012 107.90p 110.90p 107.90p 110.10p 1324487
10/02/2012 105.00p 107.80p 104.10p 107.60p 855487
09/02/2012 103.90p 105.30p 102.35p 105.20p 480488
08/02/2012 102.80p 104.21p 101.30p 103.40p 5429704
07/02/2012 107.70p 108.10p 101.68p 102.00p 879441
06/02/2012 107.40p 108.80p 105.10p 106.50p 606210
03/02/2012 101.80p 108.64p 100.90p 107.80p 1700548
02/02/2012 99.30p 102.90p 97.75p 102.30p 1170937
01/02/2012 93.50p 99.45p 90.65p 99.35p 2441857
31/01/2012 97.00p 99.07p 91.45p 92.00p 2456299
30/01/2012 98.25p 100.00p 95.00p 97.15p 2787501
27/01/2012 98.00p 101.00p 96.05p 99.10p 1183790
26/01/2012 94.40p 99.01p 94.35p 99.00p 1823274
25/01/2012 90.10p 95.73p 90.00p 94.30p 1048721
24/01/2012 90.10p 90.35p 85.80p 90.15p 1128075
23/01/2012 89.50p 91.00p 87.28p 90.25p 640806
20/01/2012 90.95p 90.95p 89.09p 89.20p 400226
19/01/2012 88.75p 90.10p 86.55p 88.75p 1254577
18/01/2012 88.40p 88.75p 87.00p 87.00p 298422
17/01/2012 87.60p 89.95p 87.10p 88.10p 125405
16/01/2012 88.80p 90.10p 85.64p 86.10p 578444
13/01/2012 85.30p 90.10p 85.30p 90.00p 466551
12/01/2012 87.00p 89.40p 84.55p 89.00p 798333
11/01/2012 83.60p 86.15p 83.60p 84.20p 401011
10/01/2012 83.90p 85.25p 83.50p 83.50p 625606
09/01/2012 87.40p 89.42p 84.00p 85.00p 403973
06/01/2012 88.15p 88.60p 84.15p 86.15p 439835
05/01/2012 89.05p 89.05p 84.30p 86.50p 384294
04/01/2012 89.50p 91.15p 87.56p 89.10p 306915
03/01/2012 84.05p 89.95p 84.05p 89.30p 811464
30/12/2011 84.85p 85.00p 84.45p 84.50p 126670
29/12/2011 84.55p 86.10p 84.00p 85.20p 193815
28/12/2011 85.00p 86.45p 83.50p 85.30p 304296
23/12/2011 80.90p 85.00p 80.90p 85.00p 200590
22/12/2011 82.10p 82.45p 79.50p 80.00p 279837
21/12/2011 80.00p 82.50p 79.80p 81.70p 473558
20/12/2011 81.00p 81.61p 79.60p 80.65p 250321
19/12/2011 77.90p 82.00p 77.05p 80.20p 306427
16/12/2011 83.00p 83.00p 78.30p 79.25p 1319330
15/12/2011 81.20p 83.30p 78.95p 83.00p 615374
14/12/2011 79.20p 79.65p 77.10p 77.80p 786927
13/12/2011 75.75p 81.75p 75.75p 79.65p 1073733
12/12/2011 84.90p 84.90p 79.05p 79.05p 712735
09/12/2011 85.50p 87.42p 83.95p 84.75p 628196
08/12/2011 91.80p 91.80p 85.35p 85.70p 730228
07/12/2011 89.90p 91.60p 89.15p 90.80p 665182
06/12/2011 87.25p 89.15p 85.69p 89.00p 537997
05/12/2011 92.70p 92.70p 86.70p 87.65p 867385
02/12/2011 91.60p 92.70p 90.00p 92.45p 823921
01/12/2011 92.85p 92.85p 89.00p 91.45p 1385650
30/11/2011 84.25p 89.39p 81.75p 89.35p 1900361
29/11/2011 86.95p 86.95p 83.14p 85.35p 1011751
28/11/2011 79.65p 85.15p 79.65p 85.15p 1277203
25/11/2011 78.05p 81.05p 77.45p 81.00p 3441962
24/11/2011 75.70p 79.45p 75.70p 78.65p 1178374
23/11/2011 78.00p 79.40p 75.95p 75.95p 1145942
22/11/2011 80.05p 81.50p 78.40p 79.00p 1224265
21/11/2011 83.20p 84.00p 81.10p 81.60p 1549098
18/11/2011 82.30p 85.50p 80.27p 84.10p 3472389
17/11/2011 83.60p 85.30p 82.80p 82.80p 1695163
16/11/2011 82.70p 84.85p 82.40p 83.75p 1552954
15/11/2011 85.00p 85.95p 82.10p 82.50p 884163
14/11/2011 85.90p 85.90p 83.65p 85.20p 510018
11/11/2011 84.10p 86.55p 83.30p 85.00p 809467
10/11/2011 79.00p 85.20p 78.80p 84.15p 1248649
09/11/2011 82.50p 83.80p 79.05p 80.50p 1839590
08/11/2011 79.50p 80.75p 79.10p 80.00p 614472
07/11/2011 75.95p 79.80p 75.70p 78.25p 775096
04/11/2011 78.10p 79.50p 76.60p 78.10p 683396
03/11/2011 73.75p 78.25p 73.20p 77.90p 1220731
02/11/2011 75.35p 76.55p 74.55p 75.30p 884769
01/11/2011 74.70p 75.20p 71.35p 74.35p 1063215
31/10/2011 81.85p 81.85p 75.85p 75.85p 1297840
28/10/2011 81.70p 82.20p 77.93p 81.10p 909099
27/10/2011 80.70p 82.75p 78.75p 81.15p 741867
26/10/2011 78.40p 79.00p 76.95p 78.20p 621990
25/10/2011 78.00p 79.30p 76.21p 78.80p 2996023
24/10/2011 75.00p 77.95p 72.45p 77.70p 1153827
21/10/2011 72.90p 74.95p 72.00p 74.05p 574161
20/10/2011 71.00p 73.40p 70.40p 72.15p 2279935
19/10/2011 70.40p 74.00p 69.95p 73.25p 1899125
18/10/2011 69.00p 70.80p 67.50p 69.90p 1480286
17/10/2011 70.70p 71.60p 69.25p 70.00p 2607061
14/10/2011 70.35p 72.00p 69.60p 70.40p 2817193
13/10/2011 66.90p 71.50p 66.75p 71.00p 16617961
12/10/2011 67.00p 67.40p 65.45p 67.00p 12756467
11/10/2011 67.25p 68.40p 66.10p 66.75p 2248560
10/10/2011 71.10p 71.15p 67.10p 67.55p 2861298
07/10/2011 68.60p 71.00p 67.50p 69.05p 1138745

*Close Price adjusted for both dividends and splits