IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/10/2011 65.70p 68.60p 64.75p 68.30p 2194852
05/10/2011 67.10p 67.10p 63.10p 64.10p 1919704
04/10/2011 67.40p 68.45p 63.15p 64.50p 2835754
03/10/2011 70.50p 70.70p 66.70p 68.55p 3076515
30/09/2011 76.20p 76.20p 72.18p 73.70p 927470
29/09/2011 75.80p 76.20p 74.60p 76.20p 597048
28/09/2011 75.70p 76.35p 74.00p 75.90p 1011857
27/09/2011 77.80p 77.80p 74.40p 76.05p 1241197
26/09/2011 71.00p 74.80p 70.05p 74.35p 1936653
23/09/2011 74.50p 76.45p 71.70p 74.25p 1542690
22/09/2011 74.75p 76.06p 73.05p 73.90p 1950063
21/09/2011 80.00p 80.00p 76.95p 77.05p 1769835
20/09/2011 73.55p 79.25p 73.00p 78.45p 2097525
19/09/2011 74.45p 75.65p 72.55p 73.85p 1519973
16/09/2011 78.15p 78.15p 75.65p 77.00p 2222767
15/09/2011 75.00p 75.00p 72.43p 74.80p 1577896
14/09/2011 71.95p 74.45p 71.13p 73.60p 2889236
13/09/2011 72.60p 73.40p 70.40p 71.95p 1506764
12/09/2011 72.00p 72.31p 68.70p 72.00p 754641
09/09/2011 76.80p 78.65p 70.25p 71.35p 2881463
08/09/2011 76.50p 81.30p 72.60p 73.45p 4268893
07/09/2011 70.70p 82.23p 69.35p 77.50p 7940861
06/09/2011 70.40p 73.00p 67.70p 69.35p 2541939
05/09/2011 73.50p 73.50p 70.70p 71.00p 1091716
02/09/2011 71.95p 73.43p 71.95p 72.50p 1926813
01/09/2011 72.15p 75.65p 72.15p 74.35p 1852733
31/08/2011 69.90p 76.85p 67.00p 75.90p 8709159
30/08/2011 68.10p 70.00p 66.50p 67.00p 3502469
26/08/2011 64.00p 66.10p 63.20p 64.00p 948460
25/08/2011 68.65p 71.65p 66.15p 67.00p 1978205
24/08/2011 67.00p 67.95p 65.45p 67.30p 1643698
23/08/2011 65.35p 67.70p 64.85p 67.00p 1376463
22/08/2011 64.85p 69.00p 64.85p 66.00p 1181243
19/08/2011 69.25p 69.25p 63.65p 65.00p 2747792
18/08/2011 81.30p 81.30p 67.20p 67.20p 2240648
17/08/2011 80.30p 82.19p 79.00p 79.80p 961815
16/08/2011 82.90p 83.80p 79.15p 82.35p 960208
15/08/2011 83.15p 84.05p 80.90p 83.25p 1025951
12/08/2011 82.75p 85.60p 80.30p 81.40p 1545314
11/08/2011 82.75p 82.75p 78.40p 80.60p 1445500
10/08/2011 85.30p 88.75p 78.85p 79.70p 1535415
09/08/2011 82.00p 84.00p 76.25p 84.00p 1470205
08/08/2011 87.80p 91.75p 81.50p 82.85p 1620228
05/08/2011 87.80p 88.65p 81.40p 87.90p 7296431
04/08/2011 99.50p 102.20p 90.00p 90.55p 1363271
03/08/2011 98.40p 100.90p 92.55p 98.85p 1678886
02/08/2011 102.00p 102.60p 98.05p 99.95p 1104654
01/08/2011 106.00p 106.10p 102.00p 103.30p 601593
29/07/2011 107.70p 108.30p 104.80p 105.90p 480215
28/07/2011 104.90p 109.70p 104.90p 108.40p 577352
27/07/2011 109.90p 109.90p 104.80p 106.30p 700784
26/07/2011 106.40p 113.90p 105.90p 108.50p 2050707
25/07/2011 105.30p 106.90p 105.30p 106.10p 324532
22/07/2011 107.80p 109.50p 105.00p 106.20p 322716
21/07/2011 103.50p 108.40p 100.20p 106.20p 1140136
20/07/2011 102.10p 105.10p 102.10p 103.90p 303653
19/07/2011 102.70p 105.80p 100.60p 101.70p 1096156
18/07/2011 101.50p 103.00p 101.00p 101.00p 930985
15/07/2011 102.20p 104.50p 101.00p 103.30p 725718
14/07/2011 103.60p 104.50p 100.73p 103.50p 666058
13/07/2011 104.40p 105.70p 103.30p 105.10p 1008108
12/07/2011 104.00p 104.90p 101.90p 104.00p 739109
11/07/2011 107.00p 108.10p 104.10p 105.20p 752220
08/07/2011 111.00p 111.00p 107.70p 109.20p 462747
07/07/2011 112.00p 112.00p 107.20p 110.10p 663627
06/07/2011 110.80p 111.65p 110.20p 110.40p 979067
05/07/2011 111.20p 112.50p 111.00p 111.40p 696059
04/07/2011 110.00p 112.00p 110.00p 111.70p 479608
01/07/2011 111.40p 112.40p 107.00p 110.90p 907782
30/06/2011 108.90p 111.10p 108.90p 110.70p 2876956
29/06/2011 107.20p 109.50p 107.20p 109.50p 1506213
28/06/2011 105.20p 107.80p 103.30p 107.40p 1211296
27/06/2011 105.30p 108.91p 103.50p 103.80p 1296420
24/06/2011 107.00p 107.00p 104.60p 104.90p 1008860
23/06/2011 107.00p 108.00p 105.50p 105.90p 994201
22/06/2011 108.20p 108.60p 107.40p 108.00p 1026678
21/06/2011 106.00p 108.90p 105.60p 108.40p 1100514
20/06/2011 106.70p 106.70p 104.80p 105.10p 743298
17/06/2011 106.60p 109.00p 105.00p 107.10p 1950061
16/06/2011 109.60p 111.20p 104.80p 107.40p 4616120
15/06/2011 107.30p 112.10p 107.30p 110.20p 1579360
14/06/2011 107.00p 109.10p 104.60p 108.00p 858898
13/06/2011 107.60p 108.50p 101.50p 102.40p 1683542
10/06/2011 107.80p 110.60p 106.40p 107.70p 633984
09/06/2011 107.50p 111.50p 107.50p 107.80p 389145
08/06/2011 111.20p 111.20p 107.70p 107.70p 986878
07/06/2011 111.40p 113.30p 110.80p 111.10p 596150
06/06/2011 111.00p 111.40p 110.00p 111.40p 894678
03/06/2011 113.00p 113.00p 110.10p 111.70p 513466
02/06/2011 113.80p 114.00p 112.00p 112.30p 541120
01/06/2011 115.80p 115.90p 113.00p 114.10p 659313
31/05/2011 113.30p 118.60p 112.80p 115.00p 733302
27/05/2011 112.30p 113.80p 111.50p 113.00p 360293
26/05/2011 111.80p 113.80p 111.30p 111.80p 334731
25/05/2011 109.00p 111.90p 109.00p 111.60p 466743
24/05/2011 111.90p 113.10p 110.80p 110.80p 796529
23/05/2011 111.20p 113.70p 109.80p 111.30p 566024
20/05/2011 113.80p 115.20p 112.60p 113.00p 627066
19/05/2011 114.10p 115.37p 113.40p 114.00p 425791
18/05/2011 110.30p 115.00p 110.30p 114.30p 1293401
17/05/2011 109.00p 112.40p 106.20p 110.20p 3420748
16/05/2011 109.80p 110.70p 107.60p 108.30p 442633
13/05/2011 112.20p 112.70p 110.10p 110.90p 1147936
12/05/2011 111.30p 112.40p 109.80p 110.90p 581822
11/05/2011 111.40p 114.00p 111.10p 112.50p 2685337
10/05/2011 108.10p 112.80p 106.80p 112.60p 1255189
09/05/2011 110.10p 110.90p 107.30p 107.80p 732847
06/05/2011 110.40p 110.80p 105.90p 110.00p 640690
05/05/2011 109.50p 112.80p 108.64p 111.10p 975496
04/05/2011 110.60p 112.10p 107.70p 109.10p 662831
03/05/2011 112.00p 114.00p 109.80p 110.00p 761883
28/04/2011 110.40p 112.60p 108.70p 112.20p 1783815
27/04/2011 109.20p 109.40p 107.50p 109.00p 531371
26/04/2011 108.60p 110.90p 106.48p 109.00p 367383
21/04/2011 108.00p 110.70p 107.90p 110.50p 618874
20/04/2011 107.30p 108.90p 106.30p 108.10p 787598
19/04/2011 106.90p 108.70p 106.00p 107.60p 534186
18/04/2011 108.60p 109.30p 105.20p 106.10p 1080674
15/04/2011 109.30p 110.90p 107.40p 108.10p 1118109
14/04/2011 110.40p 110.40p 106.40p 109.00p 1291269
13/04/2011 110.90p 112.30p 109.80p 109.80p 820688
12/04/2011 111.50p 113.00p 110.90p 111.00p 655087
11/04/2011 114.80p 114.80p 112.50p 113.20p 1091376
08/04/2011 114.70p 115.20p 113.30p 113.60p 461011
07/04/2011 117.00p 118.20p 113.10p 114.00p 966607
06/04/2011 116.70p 117.70p 115.10p 117.70p 869719
05/04/2011 117.30p 117.52p 115.50p 117.00p 1101278
04/04/2011 115.80p 117.30p 115.60p 117.20p 1924256
01/04/2011 115.60p 117.10p 110.40p 116.30p 2850214
31/03/2011 117.10p 117.10p 114.40p 114.90p 1170314
30/03/2011 117.40p 119.40p 115.80p 117.30p 895241
29/03/2011 117.00p 117.70p 114.70p 117.30p 2816819
28/03/2011 118.20p 119.80p 116.50p 116.50p 1720368
25/03/2011 119.80p 120.00p 117.13p 119.00p 2432943
24/03/2011 118.00p 119.60p 117.60p 118.80p 3454044
23/03/2011 114.80p 119.10p 114.60p 117.70p 2277922
22/03/2011 114.50p 117.20p 112.20p 116.40p 3779228
21/03/2011 105.20p 118.00p 100.50p 116.60p 4579569
18/03/2011 99.90p 102.40p 99.50p 100.50p 1769444
17/03/2011 93.50p 101.00p 93.35p 101.00p 1809581
16/03/2011 93.85p 96.95p 93.85p 95.60p 1263228
15/03/2011 96.45p 96.45p 92.80p 95.65p 1842285
14/03/2011 97.45p 99.00p 96.60p 97.20p 1187587
11/03/2011 101.00p 101.00p 97.00p 98.35p 2960477
10/03/2011 106.20p 106.20p 101.39p 101.50p 1309525
09/03/2011 107.60p 107.60p 104.96p 105.80p 492408
08/03/2011 107.00p 108.00p 105.30p 107.40p 672957
07/03/2011 106.30p 108.00p 105.10p 107.60p 520125
04/03/2011 106.00p 108.00p 104.52p 105.70p 1666301
03/03/2011 105.10p 107.00p 105.00p 106.40p 1709583
02/03/2011 105.50p 105.50p 103.10p 105.50p 2165069
01/03/2011 107.90p 107.90p 104.40p 105.50p 1889274
28/02/2011 107.40p 108.20p 106.40p 106.60p 1739116
25/02/2011 108.10p 109.20p 107.90p 108.30p 712026
24/02/2011 108.00p 109.40p 106.70p 108.80p 1515147
23/02/2011 108.30p 109.00p 106.60p 107.90p 9831540
22/02/2011 110.20p 110.20p 108.60p 109.10p 689080
21/02/2011 110.50p 112.20p 110.30p 111.00p 1774433
18/02/2011 109.20p 113.80p 109.20p 111.80p 3170308
17/02/2011 107.40p 109.20p 106.20p 109.20p 769584
16/02/2011 104.70p 108.40p 104.60p 108.40p 742104
15/02/2011 107.30p 108.30p 104.80p 105.00p 2044279
14/02/2011 106.20p 108.80p 104.70p 108.20p 1043799
11/02/2011 104.50p 107.10p 104.50p 105.20p 3025879
10/02/2011 104.00p 105.80p 103.50p 105.70p 594114
09/02/2011 102.70p 105.60p 102.70p 105.00p 1497128
08/02/2011 101.10p 103.80p 101.10p 103.40p 2239956
07/02/2011 101.40p 102.00p 99.85p 102.00p 1099305
04/02/2011 103.60p 103.80p 99.60p 101.00p 2072207
03/02/2011 104.20p 109.60p 103.80p 103.80p 7225971
02/02/2011 102.20p 105.90p 102.20p 105.30p 2666755
01/02/2011 100.30p 102.50p 100.10p 102.50p 1538883
31/01/2011 98.50p 101.90p 98.50p 100.70p 2186476
28/01/2011 100.40p 100.80p 98.55p 99.50p 1014302
27/01/2011 101.70p 101.80p 101.00p 101.60p 530315
26/01/2011 98.65p 103.06p 98.65p 101.20p 2347354
25/01/2011 100.90p 101.00p 97.65p 98.60p 1399333
24/01/2011 99.10p 101.70p 98.50p 99.30p 696304
21/01/2011 98.95p 100.00p 98.25p 99.25p 841537
20/01/2011 99.50p 100.00p 98.60p 99.10p 5195080
19/01/2011 99.75p 103.96p 99.55p 100.00p 1725010
18/01/2011 101.60p 102.50p 98.00p 100.00p 1970327
17/01/2011 100.40p 102.20p 99.85p 100.70p 885769
14/01/2011 98.60p 101.60p 98.40p 100.70p 3834515
13/01/2011 98.75p 100.60p 98.00p 99.45p 1089413
12/01/2011 95.30p 100.40p 95.30p 99.70p 9301487
11/01/2011 95.50p 96.50p 94.75p 96.30p 5972433
10/01/2011 95.00p 97.70p 94.50p 95.00p 1176049
07/01/2011 94.95p 96.30p 93.50p 95.35p 4856346
06/01/2011 91.25p 98.50p 91.25p 96.00p 5900000
05/01/2011 86.40p 92.85p 86.40p 91.95p 1554949
04/01/2011 87.00p 87.65p 86.30p 87.30p 772548
31/12/2010 87.00p 87.00p 84.70p 86.30p 252048
30/12/2010 84.05p 86.90p 83.05p 86.60p 904172
29/12/2010 84.05p 85.55p 83.21p 85.15p 932063
24/12/2010 87.65p 87.65p 83.10p 83.10p 46731
23/12/2010 85.30p 86.80p 84.95p 84.95p 618923
22/12/2010 85.00p 85.80p 84.30p 85.00p 537284
21/12/2010 83.40p 85.00p 79.85p 85.00p 1344008
20/12/2010 81.25p 83.00p 81.25p 82.45p 3114928

*Close Price adjusted for both dividends and splits