IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/02/2010 91.80p 92.95p 91.25p 92.00p 2983180
19/02/2010 91.75p 92.50p 91.05p 91.20p 3533036
18/02/2010 91.20p 92.70p 91.10p 92.00p 1161018
17/02/2010 91.50p 92.30p 90.30p 91.00p 1207783
16/02/2010 90.00p 92.20p 89.30p 90.45p 5118667
15/02/2010 90.45p 91.78p 89.25p 89.55p 1116201
12/02/2010 89.10p 91.00p 88.60p 90.00p 7880808
11/02/2010 89.45p 91.40p 89.00p 89.00p 4129528
10/02/2010 89.25p 91.20p 89.05p 89.50p 2973671
09/02/2010 90.20p 90.35p 89.00p 89.80p 4479743
08/02/2010 89.40p 90.50p 88.95p 89.50p 14503432
05/02/2010 90.55p 90.55p 88.50p 89.20p 6441752
04/02/2010 89.90p 91.50p 88.60p 91.00p 2527551
03/02/2010 93.05p 93.05p 90.25p 90.55p 741084
02/02/2010 90.80p 93.45p 89.75p 92.30p 1019199
01/02/2010 89.90p 90.25p 88.05p 90.25p 839543
29/01/2010 89.85p 90.65p 87.80p 89.30p 1359038
28/01/2010 89.80p 91.60p 88.00p 88.90p 1376916
27/01/2010 90.90p 91.70p 88.70p 89.70p 767184
26/01/2010 89.90p 92.90p 88.70p 92.15p 1210690
25/01/2010 89.85p 91.80p 89.60p 89.60p 980881
22/01/2010 91.60p 91.70p 86.30p 90.90p 3125051
21/01/2010 94.00p 95.00p 91.85p 91.85p 1594694
20/01/2010 97.20p 97.20p 92.60p 92.80p 2599519
19/01/2010 93.55p 97.45p 93.55p 97.00p 1602216
18/01/2010 97.75p 98.48p 95.50p 96.10p 1324400
15/01/2010 98.55p 99.25p 97.45p 98.40p 2426025
14/01/2010 95.65p 98.45p 95.65p 97.80p 2020301
13/01/2010 98.00p 99.10p 94.65p 95.50p 2887971
12/01/2010 93.75p 96.70p 92.50p 96.70p 2862407
11/01/2010 93.30p 94.35p 93.20p 94.00p 1983623
08/01/2010 91.55p 93.95p 91.50p 92.30p 4357590
07/01/2010 92.50p 92.60p 91.40p 92.00p 872446
06/01/2010 90.15p 94.90p 89.90p 92.20p 1328272
05/01/2010 93.95p 93.95p 89.65p 90.00p 1627599
04/01/2010 89.55p 93.50p 89.55p 93.15p 1169127
31/12/2009 89.50p 91.60p 89.50p 91.50p 533936
30/12/2009 89.55p 90.65p 89.00p 89.45p 525398
29/12/2009 90.65p 92.00p 90.15p 90.30p 1452263
24/12/2009 89.00p 89.85p 84.30p 89.20p 603729
23/12/2009 89.00p 90.00p 88.95p 89.35p 472670
22/12/2009 88.70p 89.40p 88.70p 89.35p 611488
21/12/2009 87.50p 90.20p 87.50p 88.70p 1208372
18/12/2009 88.35p 89.15p 86.95p 88.90p 3648404
17/12/2009 87.05p 89.25p 87.05p 88.75p 1557106
16/12/2009 86.45p 88.65p 86.45p 88.30p 1742697
15/12/2009 87.65p 87.90p 86.45p 86.55p 1400955
14/12/2009 87.70p 89.25p 87.50p 87.90p 1616897
11/12/2009 86.25p 88.20p 86.25p 87.80p 3458273
10/12/2009 86.15p 86.60p 86.00p 86.55p 2645073
09/12/2009 87.00p 87.22p 85.60p 85.70p 1790248
08/12/2009 86.00p 87.45p 86.00p 87.00p 1886172
07/12/2009 87.35p 88.75p 83.00p 87.00p 2078694
04/12/2009 87.05p 90.00p 87.05p 88.15p 1355426
03/12/2009 89.30p 90.20p 88.00p 88.70p 2156810
02/12/2009 87.55p 91.00p 87.55p 88.30p 1715198
01/12/2009 87.10p 88.05p 86.50p 88.05p 4317968
30/11/2009 89.60p 91.45p 86.25p 86.35p 2673018
27/11/2009 88.00p 89.70p 87.45p 88.90p 3965903
26/11/2009 92.05p 92.90p 88.55p 90.00p 2969917
25/11/2009 91.00p 94.45p 91.00p 93.45p 6250461
24/11/2009 93.80p 94.40p 92.10p 93.00p 4700613
23/11/2009 95.05p 96.60p 94.55p 94.80p 1542355
20/11/2009 96.50p 97.58p 95.10p 95.35p 2370932
19/11/2009 102.10p 102.10p 95.10p 97.05p 4958844
18/11/2009 104.30p 106.25p 102.90p 103.50p 1364067
17/11/2009 101.20p 106.10p 100.80p 103.00p 6180063
16/11/2009 99.50p 101.10p 97.55p 100.40p 1155369
13/11/2009 99.40p 99.80p 97.00p 99.55p 1266135
12/11/2009 96.95p 99.75p 95.00p 98.95p 2534632
11/11/2009 97.65p 98.25p 95.50p 96.55p 2198703
10/11/2009 98.50p 102.00p 97.05p 97.80p 1949772
09/11/2009 97.00p 100.40p 97.00p 99.00p 904372
06/11/2009 98.95p 98.95p 96.55p 97.75p 1877818
05/11/2009 99.85p 99.85p 97.05p 97.80p 2380023
04/11/2009 100.00p 100.00p 97.90p 99.30p 4568375
03/11/2009 99.35p 102.30p 97.10p 100.10p 2910170
02/11/2009 101.30p 102.70p 99.30p 100.70p 839567
30/10/2009 104.80p 106.00p 101.80p 102.00p 952221
29/10/2009 100.50p 104.20p 96.00p 104.00p 824587
28/10/2009 103.50p 104.70p 99.00p 99.55p 1469492
27/10/2009 106.60p 107.00p 103.90p 105.20p 1236666
26/10/2009 106.70p 111.10p 106.50p 107.50p 5249764
23/10/2009 111.00p 111.80p 108.40p 108.90p 4000074
22/10/2009 112.40p 112.70p 109.70p 110.80p 2716197
21/10/2009 113.50p 113.80p 110.60p 113.00p 4956497
20/10/2009 112.60p 115.50p 112.30p 113.70p 1881197
19/10/2009 115.80p 116.30p 112.20p 113.30p 3103371
16/10/2009 119.80p 120.50p 114.40p 116.10p 6975362
15/10/2009 112.00p 119.30p 112.00p 119.30p 3012596
14/10/2009 110.10p 113.00p 109.30p 113.00p 1786612
13/10/2009 106.50p 110.30p 105.70p 108.00p 2419579
12/10/2009 107.30p 108.40p 106.20p 108.00p 1341320
09/10/2009 105.50p 107.30p 105.00p 106.30p 888517
08/10/2009 104.10p 107.40p 103.90p 105.80p 1037478
07/10/2009 103.30p 105.50p 103.30p 104.90p 1305261
06/10/2009 98.60p 106.00p 97.80p 103.50p 6364414
05/10/2009 98.35p 99.70p 96.75p 96.80p 3802733
02/10/2009 98.60p 99.70p 98.00p 98.80p 3394128
01/10/2009 100.00p 102.20p 99.30p 100.30p 3121127
30/09/2009 102.80p 103.30p 99.85p 100.20p 2183999
29/09/2009 105.10p 105.60p 102.70p 102.70p 721188
28/09/2009 100.00p 104.90p 98.00p 104.50p 1484885
25/09/2009 102.20p 103.40p 100.00p 100.00p 934412
24/09/2009 103.00p 104.60p 102.00p 103.50p 2132477
23/09/2009 105.40p 107.20p 103.90p 104.00p 1219043
22/09/2009 106.50p 107.90p 104.10p 106.00p 1294719
21/09/2009 107.30p 108.40p 105.50p 106.70p 863277

*Close Price adjusted for both dividends and splits