IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/06/2020 296.60p 296.60p 288.20p 294.00p 5844836
04/06/2020 296.00p 299.20p 288.00p 289.40p 4692785
03/06/2020 305.00p 307.80p 296.80p 303.40p 5146742
02/06/2020 307.20p 313.60p 300.20p 305.00p 7021582
01/06/2020 301.40p 314.80p 297.97p 304.00p 12919577
29/05/2020 296.00p 302.74p 288.40p 295.80p 5575456
28/05/2020 259.00p 321.00p 250.00p 299.60p 12382881
27/05/2020 251.00p 262.80p 249.00p 260.20p 3712997
26/05/2020 222.60p 254.20p 220.79p 252.00p 3787334
25/05/2020 211.00p 218.00p 206.20p 216.00p 1893598
22/05/2020 211.00p 218.00p 206.20p 216.00p 1893598
21/05/2020 220.40p 220.93p 211.40p 215.60p 1800100
20/05/2020 218.60p 222.40p 213.80p 221.20p 5534263
19/05/2020 220.60p 222.40p 213.80p 222.40p 1565863
18/05/2020 214.80p 222.60p 214.80p 217.00p 2138933
15/05/2020 203.60p 211.80p 200.00p 211.80p 2809903
14/05/2020 206.00p 206.00p 193.10p 201.60p 7517364
13/05/2020 204.60p 209.40p 198.90p 205.00p 6291496
12/05/2020 212.00p 212.00p 204.20p 207.20p 2193927
11/05/2020 221.40p 221.40p 208.00p 211.60p 1871934
08/05/2020 220.40p 223.00p 212.60p 216.40p 1791729
07/05/2020 220.40p 223.00p 212.60p 216.40p 1791729
06/05/2020 221.20p 221.20p 212.60p 219.80p 1744274
05/05/2020 212.00p 221.60p 212.00p 217.80p 2298971
04/05/2020 229.60p 229.60p 204.00p 209.80p 2953012
01/05/2020 233.80p 235.80p 221.00p 229.60p 2396681
30/04/2020 234.60p 245.00p 232.60p 238.00p 3313748
29/04/2020 215.00p 232.80p 215.00p 232.80p 4415578
28/04/2020 217.80p 219.20p 208.40p 215.00p 4837998
27/04/2020 212.00p 218.34p 210.20p 211.80p 3087966
24/04/2020 204.80p 211.60p 196.10p 208.00p 2757074
23/04/2020 201.60p 208.80p 198.00p 206.80p 4738987
22/04/2020 187.50p 200.60p 187.50p 200.60p 2300706
21/04/2020 204.80p 204.80p 186.90p 190.50p 4568083
20/04/2020 215.60p 216.00p 203.40p 204.40p 13378904
17/04/2020 208.00p 218.80p 205.70p 215.40p 18314698
16/04/2020 200.20p 208.60p 196.15p 202.60p 3916086
15/04/2020 206.60p 210.56p 196.90p 202.00p 3968635
14/04/2020 223.60p 225.00p 206.20p 213.20p 7046119
09/04/2020 224.20p 226.40p 208.60p 220.80p 5400740
08/04/2020 211.60p 225.40p 209.60p 221.20p 3435705
07/04/2020 205.00p 226.00p 204.32p 212.60p 6170123
06/04/2020 181.00p 201.40p 180.00p 200.60p 5035624
03/04/2020 169.00p 179.20p 168.41p 174.50p 3152118
02/04/2020 164.20p 177.10p 162.80p 172.70p 4260303
01/04/2020 166.40p 172.40p 160.00p 165.00p 6004352
31/03/2020 165.50p 177.15p 162.55p 172.40p 3533803
30/03/2020 167.00p 174.53p 150.60p 162.00p 3134621
27/03/2020 173.40p 175.65p 156.05p 167.00p 5846374
26/03/2020 161.60p 179.05p 158.25p 179.05p 3051956
25/03/2020 170.55p 181.35p 157.15p 163.80p 4026518
24/03/2020 134.20p 165.50p 132.44p 163.25p 5232384
23/03/2020 125.00p 154.00p 117.95p 132.25p 7192757
20/03/2020 153.00p 168.10p 146.10p 160.00p 7807686
19/03/2020 117.35p 137.55p 101.15p 134.55p 7593881
18/03/2020 150.20p 153.17p 105.45p 114.00p 9595797
17/03/2020 190.00p 190.00p 125.35p 147.70p 6913566
16/03/2020 205.30p 205.30p 139.30p 146.25p 11480012
13/03/2020 238.00p 244.00p 216.30p 222.70p 8100549
12/03/2020 220.00p 255.50p 201.20p 233.00p 9747372
11/03/2020 295.80p 298.70p 277.40p 277.40p 5898725
10/03/2020 305.50p 312.30p 291.20p 293.80p 4612588
09/03/2020 304.60p 310.60p 296.50p 300.00p 4423537
06/03/2020 335.10p 337.82p 323.70p 328.10p 6392467
05/03/2020 359.50p 359.50p 335.52p 343.90p 4804508
04/03/2020 366.90p 366.90p 352.00p 356.50p 3630633
03/03/2020 355.20p 364.59p 347.30p 359.00p 4026772
02/03/2020 358.50p 362.80p 338.50p 345.30p 3384388
28/02/2020 384.90p 384.90p 343.90p 351.70p 6966610
27/02/2020 410.70p 413.50p 382.70p 384.00p 2922544
26/02/2020 422.70p 422.70p 407.60p 419.00p 1750568
25/02/2020 436.80p 436.80p 418.20p 419.80p 1534895
24/02/2020 441.00p 441.00p 424.60p 427.90p 1956899
21/02/2020 447.00p 449.10p 442.50p 444.50p 1146938
20/02/2020 445.20p 452.30p 445.20p 447.00p 988723
19/02/2020 456.20p 456.20p 449.90p 451.80p 965160
18/02/2020 452.10p 456.00p 450.10p 452.20p 785163
17/02/2020 453.50p 456.50p 449.90p 454.00p 669394
14/02/2020 454.60p 455.50p 446.40p 455.50p 1551514
13/02/2020 443.80p 450.60p 443.80p 448.00p 1245703
12/02/2020 450.80p 455.60p 448.10p 450.30p 1396154
11/02/2020 444.30p 454.00p 444.30p 452.30p 1644693
10/02/2020 447.20p 449.70p 441.70p 447.60p 1252557
07/02/2020 437.80p 449.00p 437.80p 446.00p 1180137
06/02/2020 450.00p 450.00p 441.10p 445.00p 1445067
05/02/2020 440.10p 446.90p 436.52p 442.40p 2719426
04/02/2020 439.50p 440.70p 433.50p 440.20p 1049363
03/02/2020 440.90p 447.60p 436.50p 436.50p 1914458
31/01/2020 446.90p 450.50p 440.40p 441.60p 1088568
30/01/2020 444.50p 448.30p 437.79p 448.00p 1224511
29/01/2020 434.00p 444.40p 434.00p 442.60p 1708668
28/01/2020 440.90p 440.90p 432.00p 435.10p 1395213
27/01/2020 442.20p 442.20p 430.20p 434.50p 1968359
24/01/2020 452.30p 457.70p 444.50p 444.60p 1335582
23/01/2020 446.30p 452.90p 446.30p 451.20p 1091385
22/01/2020 453.10p 458.20p 450.30p 454.40p 1189278
21/01/2020 462.60p 462.60p 450.10p 454.30p 993775
20/01/2020 468.20p 470.40p 459.20p 459.40p 1360930
17/01/2020 464.00p 469.00p 461.28p 469.00p 1228138
16/01/2020 456.90p 461.90p 455.20p 461.30p 1703174
15/01/2020 457.20p 457.20p 449.20p 456.10p 1352503
14/01/2020 447.90p 452.30p 443.40p 450.20p 1521371
13/01/2020 446.30p 449.20p 444.30p 445.10p 1109253
10/01/2020 450.00p 450.00p 442.90p 444.70p 1395019
09/01/2020 437.60p 445.90p 432.20p 445.90p 1396804
08/01/2020 440.90p 441.40p 434.40p 440.90p 950621
07/01/2020 436.50p 446.50p 434.60p 441.50p 1397156
06/01/2020 439.70p 439.70p 429.30p 433.50p 1153575
03/01/2020 436.80p 443.04p 433.20p 438.90p 1973175
02/01/2020 435.50p 442.30p 434.70p 439.60p 1362482
31/12/2019 437.20p 440.30p 435.50p 435.50p 411102
30/12/2019 436.30p 440.40p 436.30p 439.60p 1019123
27/12/2019 436.00p 438.70p 431.40p 438.30p 773708
24/12/2019 424.50p 436.50p 422.70p 435.20p 323060
23/12/2019 417.80p 432.70p 417.80p 428.30p 1317334
20/12/2019 408.30p 420.90p 408.30p 420.10p 2925473
19/12/2019 419.00p 419.00p 408.60p 410.00p 1519395
18/12/2019 418.50p 419.60p 407.50p 413.40p 1595021
17/12/2019 414.10p 417.50p 408.20p 413.30p 2139430
16/12/2019 409.30p 420.80p 409.30p 419.00p 2250600
13/12/2019 411.60p 426.50p 409.30p 411.60p 5102503
12/12/2019 406.40p 406.40p 398.70p 402.00p 806237
11/12/2019 404.80p 406.07p 397.20p 400.50p 1421396
10/12/2019 407.40p 407.50p 401.50p 403.20p 1139445
09/12/2019 407.70p 410.20p 403.30p 407.00p 1949166
06/12/2019 406.00p 411.30p 403.30p 410.10p 1316775
05/12/2019 399.10p 404.10p 399.10p 402.20p 1114479
04/12/2019 406.10p 406.20p 399.10p 402.00p 1226245
03/12/2019 400.90p 400.90p 394.60p 398.90p 1870029
02/12/2019 410.00p 412.19p 398.70p 399.50p 1896765
29/11/2019 412.50p 412.60p 407.90p 408.60p 3053912
28/11/2019 406.80p 411.80p 405.20p 411.50p 1345413
27/11/2019 410.20p 413.00p 405.20p 406.70p 1432687
26/11/2019 402.30p 409.20p 401.10p 408.90p 2154478
25/11/2019 402.70p 405.50p 398.80p 402.80p 955073
22/11/2019 400.50p 401.50p 397.70p 400.70p 752211
21/11/2019 396.70p 400.60p 395.00p 398.60p 1476538
20/11/2019 411.30p 412.20p 397.60p 398.20p 1921688
19/11/2019 401.70p 411.90p 401.70p 411.10p 2147629
18/11/2019 398.40p 404.40p 397.10p 401.50p 1909163
15/11/2019 394.60p 398.70p 393.20p 395.10p 1784042
14/11/2019 401.00p 401.00p 387.20p 391.10p 1304521
13/11/2019 395.70p 400.20p 395.60p 399.10p 1238069
12/11/2019 394.10p 398.20p 390.70p 396.80p 2056175
11/11/2019 390.80p 392.80p 389.20p 389.50p 1315491
08/11/2019 382.00p 392.20p 382.00p 391.50p 2045129
07/11/2019 390.40p 390.40p 381.00p 386.30p 2295117
06/11/2019 393.00p 395.89p 386.50p 387.10p 2581134
05/11/2019 385.20p 400.50p 385.20p 395.20p 3579463
04/11/2019 380.40p 395.40p 378.80p 395.30p 1957517
01/11/2019 382.50p 389.21p 381.90p 383.00p 1345630
31/10/2019 385.40p 389.40p 381.30p 383.40p 1442230
30/10/2019 382.00p 388.30p 381.97p 386.60p 1146302
29/10/2019 384.20p 386.90p 381.70p 383.10p 687936
28/10/2019 384.40p 390.10p 382.60p 385.90p 1289945
25/10/2019 389.10p 393.90p 384.70p 385.80p 809455
24/10/2019 391.00p 392.80p 387.40p 389.70p 1779907
23/10/2019 392.20p 396.00p 387.50p 388.40p 1756106
22/10/2019 399.20p 400.40p 393.80p 395.50p 1829295
21/10/2019 398.80p 402.10p 394.50p 399.00p 1492266
18/10/2019 394.60p 400.90p 393.02p 397.70p 1815549
17/10/2019 398.80p 399.40p 393.10p 394.30p 2006419
16/10/2019 403.00p 403.00p 394.60p 395.20p 1641670
15/10/2019 401.20p 407.70p 399.50p 403.10p 2124382
14/10/2019 407.10p 407.10p 397.00p 400.00p 2329211
11/10/2019 390.20p 404.30p 387.20p 403.00p 2204650
10/10/2019 395.70p 398.50p 389.20p 389.30p 3022634
09/10/2019 398.90p 400.70p 395.60p 395.60p 1017948
08/10/2019 401.20p 403.20p 396.80p 398.90p 1878217
07/10/2019 405.00p 405.00p 399.20p 399.40p 1521261
04/10/2019 401.40p 406.00p 397.30p 403.30p 1081896
03/10/2019 400.00p 400.50p 395.19p 398.50p 2011223
02/10/2019 402.30p 404.20p 397.30p 397.30p 2248558
01/10/2019 409.10p 410.40p 398.90p 402.50p 1742071
30/09/2019 414.10p 414.10p 408.30p 408.90p 916106
27/09/2019 405.00p 413.30p 405.00p 411.00p 1690089
26/09/2019 401.70p 411.00p 401.70p 408.50p 1629208
25/09/2019 402.60p 402.60p 393.60p 401.10p 1007942
24/09/2019 405.90p 411.90p 398.60p 402.10p 1277499
23/09/2019 414.90p 414.90p 404.90p 408.00p 836739
20/09/2019 411.80p 417.30p 411.60p 412.50p 2272220
19/09/2019 413.80p 414.90p 410.07p 412.90p 1137009
18/09/2019 403.30p 413.50p 402.20p 413.40p 926851
17/09/2019 395.10p 403.90p 393.00p 403.90p 1374902
16/09/2019 400.80p 404.30p 396.70p 397.80p 1011973
13/09/2019 401.60p 403.73p 394.80p 402.30p 1668166
12/09/2019 403.40p 405.00p 394.40p 402.20p 2155032
11/09/2019 407.60p 410.00p 399.20p 400.00p 2299732
10/09/2019 408.80p 408.90p 400.30p 406.00p 3401926
09/09/2019 421.60p 421.60p 411.60p 412.60p 1072105
06/09/2019 413.80p 417.60p 411.00p 416.90p 1266168
05/09/2019 414.20p 416.90p 409.40p 412.20p 2092610
04/09/2019 421.10p 421.10p 405.34p 417.00p 1084097
03/09/2019 418.80p 421.30p 413.90p 416.20p 1576194
02/09/2019 414.70p 420.70p 414.70p 417.80p 833776
30/08/2019 417.80p 420.60p 414.30p 417.20p 897152
29/08/2019 419.90p 421.60p 413.50p 417.70p 940718
28/08/2019 421.70p 421.90p 413.70p 419.60p 1083506
27/08/2019 407.00p 428.70p 407.00p 421.90p 4154370
23/08/2019 415.10p 415.10p 405.40p 407.10p 6526755

*Close Price adjusted for both dividends and splits