IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/08/2019 407.00p 410.70p 403.20p 406.60p 1692667
21/08/2019 404.20p 415.00p 404.20p 411.90p 1379707
20/08/2019 418.00p 418.40p 404.20p 406.00p 918378
19/08/2019 415.00p 420.00p 412.70p 415.00p 972169
16/08/2019 400.00p 411.50p 400.00p 411.50p 1523933
15/08/2019 419.80p 420.09p 406.38p 409.70p 1459498
14/08/2019 409.80p 422.30p 409.80p 415.30p 1638754
13/08/2019 420.40p 420.40p 408.00p 416.30p 2498321
12/08/2019 417.00p 421.30p 414.00p 417.70p 2449036
09/08/2019 418.80p 424.40p 411.85p 417.00p 4785100
08/08/2019 399.70p 414.50p 394.42p 411.00p 7955748
07/08/2019 375.00p 396.90p 373.05p 392.70p 4784307
06/08/2019 360.00p 374.50p 357.30p 370.00p 4738149
05/08/2019 372.20p 372.20p 361.40p 361.40p 1560032
02/08/2019 375.40p 382.60p 372.60p 377.50p 1602473
01/08/2019 374.70p 381.50p 373.20p 381.30p 1684789
31/07/2019 375.30p 379.80p 368.40p 378.90p 2560045
30/07/2019 382.40p 382.40p 375.30p 375.50p 1637060
29/07/2019 375.70p 380.50p 374.80p 378.20p 1400045
26/07/2019 375.60p 382.50p 374.70p 378.10p 3631601
25/07/2019 381.60p 382.80p 377.30p 379.00p 3460663
24/07/2019 375.20p 383.10p 371.70p 381.00p 2438090
23/07/2019 366.40p 374.00p 362.00p 374.00p 5854189
22/07/2019 357.50p 366.60p 357.50p 362.10p 1668097
19/07/2019 354.80p 361.00p 353.50p 361.00p 1531023
18/07/2019 361.30p 363.00p 350.40p 355.20p 1602307
17/07/2019 358.50p 363.30p 355.30p 363.20p 2426243
16/07/2019 343.90p 357.60p 341.00p 357.60p 3568139
15/07/2019 341.90p 344.30p 339.87p 341.80p 1325291
12/07/2019 342.00p 343.10p 338.90p 339.50p 524819
11/07/2019 342.00p 343.80p 339.30p 343.00p 1125140
10/07/2019 339.90p 342.90p 338.20p 341.70p 1201338
09/07/2019 331.40p 342.90p 330.00p 342.90p 1948056
08/07/2019 334.50p 335.50p 331.60p 333.20p 1300780
05/07/2019 339.10p 339.88p 332.00p 334.40p 667859
04/07/2019 342.90p 343.20p 337.30p 337.30p 2192671
03/07/2019 336.10p 343.20p 336.10p 341.70p 978155
02/07/2019 333.60p 338.00p 330.00p 338.00p 902340
01/07/2019 346.30p 346.60p 332.68p 334.90p 1556552
28/06/2019 340.30p 343.70p 338.10p 340.50p 1320607
27/06/2019 336.70p 341.30p 334.20p 340.30p 1054864
26/06/2019 344.00p 344.00p 335.30p 335.30p 976292
25/06/2019 340.70p 345.50p 338.20p 340.30p 1299749
24/06/2019 337.80p 342.00p 336.37p 341.20p 1377230
21/06/2019 350.40p 352.10p 335.80p 335.80p 5162778
20/06/2019 351.50p 351.50p 337.70p 348.50p 1693084
19/06/2019 360.30p 360.30p 348.40p 348.40p 1042998
18/06/2019 347.40p 359.22p 344.40p 357.50p 2128052
17/06/2019 340.20p 347.00p 338.42p 347.00p 1792950
14/06/2019 335.70p 338.70p 331.70p 337.50p 1073202
13/06/2019 338.80p 338.80p 332.20p 333.90p 1573988
12/06/2019 340.80p 341.90p 335.30p 337.70p 975576
11/06/2019 347.40p 347.40p 339.70p 340.30p 1105100
10/06/2019 345.30p 349.20p 342.30p 346.00p 700902
07/06/2019 339.50p 343.20p 335.90p 343.00p 1492358
06/06/2019 339.50p 341.00p 335.30p 337.10p 983694
05/06/2019 334.60p 340.60p 333.28p 337.40p 1877643
04/06/2019 334.40p 335.30p 327.11p 332.90p 1031197
03/06/2019 335.60p 335.60p 329.50p 334.70p 965912
31/05/2019 336.20p 338.60p 330.40p 338.10p 1034141
30/05/2019 339.80p 339.80p 331.40p 336.90p 734034
29/05/2019 332.20p 334.90p 330.70p 331.80p 1171704
28/05/2019 324.20p 335.60p 324.20p 333.80p 1587402
24/05/2019 335.40p 335.90p 331.80p 333.00p 1346023
23/05/2019 343.70p 343.70p 327.50p 329.60p 1674647
22/05/2019 346.30p 346.30p 334.40p 336.10p 1213295
21/05/2019 340.40p 346.00p 338.90p 345.00p 965205
20/05/2019 346.10p 346.10p 338.20p 339.60p 859927
17/05/2019 346.40p 347.10p 338.80p 343.50p 1169520
16/05/2019 343.00p 350.15p 340.20p 345.40p 1385688
15/05/2019 340.10p 341.40p 336.00p 340.20p 1213128
14/05/2019 332.40p 342.10p 332.40p 341.90p 1672262
13/05/2019 338.70p 340.20p 331.50p 334.00p 1119125
10/05/2019 333.80p 342.20p 333.60p 337.20p 1050392
09/05/2019 340.40p 340.40p 333.40p 333.40p 1054184
08/05/2019 335.30p 340.20p 328.40p 339.70p 1202984
07/05/2019 340.40p 341.80p 333.90p 335.30p 1548188
03/05/2019 341.90p 344.00p 338.80p 344.00p 1425213
02/05/2019 340.00p 342.10p 337.20p 340.00p 2800799
01/05/2019 337.00p 341.40p 334.29p 340.80p 1458343
30/04/2019 339.00p 342.38p 338.20p 339.90p 1323864
29/04/2019 343.50p 343.70p 336.20p 341.90p 987322
26/04/2019 340.00p 348.00p 340.00p 345.20p 1546155
25/04/2019 340.00p 340.90p 336.50p 340.90p 914591
24/04/2019 340.60p 342.40p 338.10p 342.40p 1688152
23/04/2019 333.20p 344.70p 330.70p 343.20p 1881617
18/04/2019 332.00p 339.00p 332.00p 335.60p 3127000
17/04/2019 330.10p 336.90p 330.10p 332.40p 3245472
16/04/2019 334.00p 337.70p 328.37p 334.50p 9372189
15/04/2019 305.10p 349.10p 305.10p 334.00p 10240330
12/04/2019 276.50p 280.40p 272.20p 275.70p 1539943
11/04/2019 266.80p 278.60p 266.40p 275.00p 3062343
10/04/2019 257.70p 263.50p 256.30p 262.50p 1188061
09/04/2019 258.90p 259.20p 255.00p 256.90p 666368
08/04/2019 262.60p 262.60p 256.50p 257.50p 771849
05/04/2019 256.50p 262.50p 255.90p 261.00p 1097176
04/04/2019 257.60p 259.50p 255.50p 258.30p 867873
03/04/2019 253.40p 260.00p 252.70p 260.00p 3438258
02/04/2019 248.70p 252.80p 246.20p 252.00p 1096750
01/04/2019 249.20p 251.50p 246.70p 247.10p 762414
29/03/2019 248.10p 250.40p 245.60p 249.20p 1168343
28/03/2019 246.00p 248.30p 243.70p 244.90p 1346653
27/03/2019 251.40p 251.40p 244.30p 245.30p 756221
26/03/2019 247.40p 251.10p 247.20p 249.00p 1144800
25/03/2019 246.10p 249.60p 245.90p 249.00p 769830
22/03/2019 254.00p 255.00p 247.40p 248.40p 1300557
21/03/2019 258.00p 258.00p 252.50p 255.00p 1493724
20/03/2019 262.80p 264.30p 258.80p 258.80p 1002595
19/03/2019 263.60p 264.28p 260.41p 261.80p 1158589
18/03/2019 263.00p 263.00p 258.70p 262.00p 1344611
15/03/2019 258.40p 262.10p 258.20p 260.00p 1836464
14/03/2019 259.60p 261.10p 256.90p 260.70p 1967028
13/03/2019 258.10p 259.70p 257.40p 258.50p 2410321
12/03/2019 258.00p 260.60p 256.80p 259.40p 1193057
11/03/2019 255.20p 261.80p 250.70p 260.60p 5136140
08/03/2019 243.90p 253.90p 241.50p 253.90p 3371194
07/03/2019 237.00p 244.90p 231.90p 244.90p 2573209
06/03/2019 231.00p 250.00p 220.30p 239.00p 4390644
05/03/2019 234.50p 235.00p 230.80p 231.60p 1374455
04/03/2019 232.50p 235.30p 231.50p 234.90p 3316798
01/03/2019 230.00p 235.10p 228.40p 231.20p 1553490
28/02/2019 231.50p 231.50p 227.10p 230.30p 1467843
27/02/2019 230.30p 231.00p 226.60p 230.90p 1631608
26/02/2019 229.00p 232.30p 226.40p 229.60p 1071564
25/02/2019 233.00p 234.00p 226.40p 227.80p 960552
22/02/2019 225.00p 232.60p 225.00p 231.60p 1719975
21/02/2019 223.80p 230.30p 223.80p 227.00p 1108552
20/02/2019 224.30p 230.30p 224.30p 230.30p 1589212
19/02/2019 223.00p 228.50p 223.00p 226.90p 916573
18/02/2019 225.30p 229.00p 224.70p 227.00p 1334977
15/02/2019 232.00p 232.00p 225.90p 225.90p 1118011
14/02/2019 227.40p 231.40p 226.20p 227.90p 1129877
13/02/2019 225.30p 230.20p 225.30p 229.30p 566492
12/02/2019 226.00p 233.90p 226.00p 228.60p 1031745
11/02/2019 227.00p 231.40p 222.00p 231.10p 1792567
08/02/2019 227.90p 229.20p 222.20p 222.20p 1193565
07/02/2019 233.40p 235.70p 227.20p 227.30p 1434868
06/02/2019 234.80p 235.90p 231.60p 234.50p 1101051
05/02/2019 227.80p 232.80p 224.90p 232.80p 1346601
04/02/2019 226.90p 226.90p 221.00p 225.30p 817618
01/02/2019 228.90p 229.20p 221.50p 224.40p 683335
31/01/2019 227.80p 228.80p 222.40p 223.90p 1110436
30/01/2019 222.30p 230.80p 222.00p 223.10p 1211599
29/01/2019 216.60p 229.00p 216.60p 229.00p 1766877
28/01/2019 224.00p 227.90p 220.20p 220.20p 1028663
25/01/2019 229.20p 229.20p 223.10p 227.10p 720594
24/01/2019 225.00p 225.00p 221.10p 223.70p 753010
23/01/2019 224.00p 227.50p 222.90p 222.90p 808385
22/01/2019 225.20p 232.00p 224.10p 224.80p 949797
21/01/2019 220.30p 226.50p 220.30p 226.30p 721397
18/01/2019 220.30p 226.00p 220.30p 225.00p 1690320
17/01/2019 221.30p 225.80p 221.30p 223.70p 996100
16/01/2019 227.30p 227.30p 222.40p 226.10p 1498413
15/01/2019 217.50p 226.20p 217.50p 224.30p 1515696
14/01/2019 223.90p 227.20p 220.90p 223.80p 1326541
11/01/2019 221.10p 224.40p 218.44p 222.60p 4211800
10/01/2019 222.30p 222.30p 217.30p 218.70p 4131246
09/01/2019 219.10p 221.20p 216.80p 218.90p 1321794
08/01/2019 215.00p 220.40p 215.00p 218.40p 4288884
07/01/2019 215.80p 215.80p 210.30p 215.40p 899671
04/01/2019 205.10p 213.30p 205.10p 212.50p 1483689
03/01/2019 211.30p 211.30p 204.90p 205.70p 743815
02/01/2019 204.80p 210.00p 203.00p 206.20p 966473
31/12/2018 206.90p 210.20p 205.70p 209.00p 592645
28/12/2018 202.70p 208.80p 201.40p 208.80p 1062819
27/12/2018 208.00p 208.40p 199.20p 199.80p 1940757
24/12/2018 204.10p 206.90p 203.40p 203.50p 78836
21/12/2018 201.10p 207.20p 201.10p 206.90p 1900476
20/12/2018 201.80p 207.70p 199.80p 203.10p 1797306
19/12/2018 203.00p 207.70p 203.00p 205.70p 2365355
18/12/2018 207.30p 209.40p 201.80p 204.40p 1507207
17/12/2018 208.10p 208.10p 199.55p 203.00p 1745369
14/12/2018 207.00p 207.00p 201.10p 203.10p 1290219
13/12/2018 203.00p 209.40p 202.80p 204.50p 2468318
12/12/2018 201.00p 206.90p 199.00p 205.50p 1968826
11/12/2018 202.70p 210.10p 202.10p 202.10p 1963035
10/12/2018 209.50p 210.40p 200.30p 200.30p 1561893
07/12/2018 214.20p 215.92p 209.00p 209.90p 2133906
06/12/2018 216.00p 216.00p 206.20p 206.20p 2036713
05/12/2018 224.70p 224.70p 217.70p 217.70p 1092130
04/12/2018 233.30p 233.90p 225.50p 225.50p 724298
03/12/2018 238.00p 238.00p 229.80p 229.80p 768503
30/11/2018 239.60p 239.60p 231.20p 232.40p 1502675
29/11/2018 231.40p 240.00p 230.60p 234.00p 1808921
28/11/2018 235.10p 238.90p 231.00p 233.00p 1698565
27/11/2018 244.00p 244.00p 234.20p 235.50p 2161566
26/11/2018 240.00p 241.40p 236.50p 237.50p 1798436
23/11/2018 234.00p 239.00p 234.00p 236.60p 1034113
22/11/2018 237.10p 237.50p 233.70p 236.00p 4116581
21/11/2018 231.40p 237.00p 231.19p 235.00p 2098073
20/11/2018 232.60p 236.50p 228.50p 230.50p 1623315
19/11/2018 236.10p 240.20p 235.00p 235.00p 1467762
16/11/2018 245.40p 245.40p 234.60p 236.40p 2054099
15/11/2018 238.00p 242.70p 234.60p 235.40p 1770216
14/11/2018 248.80p 249.30p 240.00p 240.00p 1127503
13/11/2018 242.80p 252.00p 241.60p 245.40p 620337
12/11/2018 249.10p 253.00p 242.30p 242.80p 587878
09/11/2018 261.30p 261.30p 246.80p 246.80p 1020944
08/11/2018 259.40p 259.40p 254.50p 255.50p 1025632
07/11/2018 257.60p 266.00p 254.12p 256.10p 2127679

*Close Price adjusted for both dividends and splits