IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/11/2018 230.00p 260.10p 229.82p 254.80p 5068403
05/11/2018 242.70p 243.20p 236.60p 236.90p 1410451
02/11/2018 241.40p 244.70p 236.58p 239.20p 5467561
01/11/2018 234.40p 241.30p 227.70p 241.30p 2331174
31/10/2018 234.60p 238.70p 226.50p 230.00p 3398247
30/10/2018 239.40p 245.90p 233.20p 239.20p 1815660
29/10/2018 227.70p 238.80p 227.70p 234.10p 3314335
26/10/2018 230.10p 230.80p 224.40p 225.00p 1138134
25/10/2018 226.50p 232.30p 219.30p 230.00p 2663707
24/10/2018 210.50p 225.80p 210.50p 220.80p 5700591
23/10/2018 210.10p 215.20p 210.10p 211.50p 1996044
22/10/2018 211.90p 217.20p 209.90p 215.30p 2206637
19/10/2018 212.60p 214.10p 209.30p 210.00p 1763150
18/10/2018 221.20p 221.20p 211.70p 211.70p 867564
17/10/2018 216.20p 220.80p 215.40p 216.00p 732786
16/10/2018 219.60p 221.10p 216.23p 218.20p 1173011
15/10/2018 211.20p 221.00p 211.20p 218.30p 2457907
12/10/2018 220.00p 220.10p 212.00p 212.00p 1915219
11/10/2018 223.00p 223.00p 213.60p 213.60p 2290022
10/10/2018 223.10p 230.00p 222.10p 226.90p 1642839
09/10/2018 229.70p 230.20p 217.30p 223.20p 2001214
08/10/2018 228.10p 231.80p 225.60p 230.00p 2442639
05/10/2018 232.60p 233.90p 227.60p 227.60p 2170090
04/10/2018 237.80p 239.60p 232.40p 232.40p 1123873
03/10/2018 243.00p 243.00p 235.60p 237.30p 963568
02/10/2018 239.80p 246.30p 236.70p 236.70p 9240200
01/10/2018 247.20p 249.30p 243.80p 246.00p 1250012
28/09/2018 241.40p 246.40p 241.40p 242.90p 1593100
27/09/2018 249.70p 251.10p 245.30p 245.80p 2981567
26/09/2018 238.40p 248.40p 238.40p 246.60p 3944259
25/09/2018 241.80p 247.40p 241.10p 244.20p 2950279
24/09/2018 237.60p 254.60p 233.50p 242.50p 3426632
21/09/2018 230.60p 244.70p 229.80p 244.70p 15805559
20/09/2018 226.10p 229.10p 222.20p 229.00p 2472250
19/09/2018 218.80p 224.40p 214.10p 224.40p 4320455
18/09/2018 220.70p 225.90p 211.30p 213.60p 5637715
17/09/2018 230.00p 230.00p 226.30p 228.80p 1697591
14/09/2018 234.60p 234.60p 228.10p 228.90p 1319253
13/09/2018 226.60p 232.40p 226.60p 229.80p 887673
12/09/2018 232.40p 238.40p 230.00p 232.20p 1585430
11/09/2018 238.00p 238.00p 232.20p 233.00p 1311517
10/09/2018 235.70p 239.00p 233.00p 233.30p 1126823
07/09/2018 240.60p 241.30p 233.20p 237.50p 2140578
06/09/2018 248.80p 248.80p 237.50p 239.60p 1338616
05/09/2018 239.00p 243.90p 236.10p 242.30p 2421437
04/09/2018 236.00p 238.70p 236.00p 237.50p 1222243
03/09/2018 234.40p 239.60p 234.40p 237.30p 1121239
31/08/2018 236.70p 241.00p 231.70p 240.00p 3507864
30/08/2018 231.00p 236.30p 226.00p 236.30p 5949716
29/08/2018 240.00p 241.30p 236.00p 238.70p 1899852
28/08/2018 242.70p 242.70p 239.20p 239.20p 1810631
24/08/2018 238.80p 239.70p 237.20p 237.60p 2315978
23/08/2018 237.80p 239.80p 235.60p 238.20p 1774199
22/08/2018 238.00p 239.30p 235.65p 237.00p 1238801
21/08/2018 239.40p 241.00p 236.90p 238.00p 2154315
20/08/2018 239.30p 246.90p 239.30p 242.00p 1916137
17/08/2018 239.40p 242.60p 238.85p 238.90p 1715986
16/08/2018 243.20p 244.80p 236.80p 240.60p 5028590
15/08/2018 244.20p 245.70p 239.50p 241.30p 3087419
14/08/2018 245.40p 247.90p 242.90p 244.00p 2179757
13/08/2018 246.10p 247.60p 242.10p 245.00p 1901271
10/08/2018 244.00p 251.30p 241.80p 245.70p 2739316
09/08/2018 237.20p 246.00p 234.60p 245.00p 3298858
08/08/2018 233.20p 238.30p 230.70p 236.00p 3469686
07/08/2018 232.50p 239.70p 230.10p 233.40p 6376203
06/08/2018 240.00p 242.00p 222.00p 238.50p 13754770
03/08/2018 300.10p 308.50p 298.60p 300.00p 1990806
02/08/2018 300.90p 304.20p 296.70p 300.10p 1854577
01/08/2018 298.00p 304.70p 296.10p 298.70p 1109502
31/07/2018 300.20p 305.00p 300.20p 303.40p 1840040
30/07/2018 300.40p 304.70p 296.10p 300.70p 963675
27/07/2018 292.30p 301.10p 292.30p 300.20p 1250643
26/07/2018 299.90p 305.80p 297.30p 298.60p 1241649
25/07/2018 308.40p 308.40p 297.90p 298.90p 1023250
24/07/2018 300.10p 303.80p 296.90p 301.90p 757704
23/07/2018 300.30p 305.50p 297.40p 298.80p 1862660
20/07/2018 292.90p 301.60p 291.48p 301.60p 2654915
19/07/2018 296.80p 298.30p 294.20p 296.60p 1920378
18/07/2018 296.30p 300.00p 295.70p 296.70p 1445905
17/07/2018 298.90p 300.10p 294.65p 295.40p 1782594
16/07/2018 300.40p 302.70p 296.54p 298.90p 3579624
13/07/2018 297.70p 303.40p 296.30p 300.90p 2249515
12/07/2018 306.20p 306.70p 296.60p 296.60p 3766424
11/07/2018 308.10p 309.30p 302.50p 305.10p 4646040
10/07/2018 310.60p 314.30p 308.00p 308.00p 1705209
09/07/2018 309.00p 309.60p 305.80p 309.60p 1838746
06/07/2018 310.20p 310.40p 305.00p 305.00p 2172898
05/07/2018 309.00p 315.80p 308.60p 309.10p 2841983
04/07/2018 316.00p 316.80p 313.30p 315.00p 1505205
03/07/2018 316.70p 317.80p 314.50p 317.10p 1513136
02/07/2018 316.60p 317.50p 312.40p 315.00p 1328806
29/06/2018 315.60p 320.00p 311.20p 319.60p 2402283
28/06/2018 314.30p 316.70p 309.40p 311.40p 5010609
27/06/2018 315.90p 319.10p 301.10p 315.10p 6346272
26/06/2018 325.00p 328.40p 322.60p 324.20p 2206887
25/06/2018 318.70p 335.00p 318.70p 326.80p 3262184
22/06/2018 314.40p 317.60p 311.80p 316.50p 1271710
21/06/2018 316.00p 320.00p 311.59p 312.80p 1239445
20/06/2018 320.00p 320.00p 313.30p 315.50p 1519896
19/06/2018 312.00p 315.10p 311.60p 314.10p 2323961
18/06/2018 313.80p 314.10p 308.52p 314.10p 894464
15/06/2018 317.50p 317.50p 311.60p 312.50p 4298869
14/06/2018 312.00p 318.50p 311.90p 317.40p 3419891
13/06/2018 316.00p 316.00p 311.80p 312.10p 1545142
12/06/2018 320.00p 320.00p 314.10p 314.40p 1780694
11/06/2018 317.60p 320.00p 314.50p 317.80p 2302102
08/06/2018 312.40p 318.40p 311.60p 318.30p 1755187
07/06/2018 319.00p 319.00p 311.50p 314.00p 2044858
06/06/2018 309.00p 314.70p 309.00p 313.70p 947260
05/06/2018 316.30p 318.00p 304.00p 313.30p 4142810
04/06/2018 312.40p 320.00p 311.00p 319.90p 2939456
01/06/2018 314.10p 314.10p 310.20p 310.50p 3300826
31/05/2018 310.30p 315.90p 310.10p 311.00p 2431540
30/05/2018 304.20p 312.90p 304.20p 311.00p 2740008
29/05/2018 308.00p 312.50p 307.20p 312.10p 7701654
25/05/2018 305.10p 309.00p 301.50p 304.30p 1241386
24/05/2018 300.00p 303.30p 300.00p 303.20p 2420059
23/05/2018 303.00p 305.30p 299.90p 302.50p 4123772
22/05/2018 304.50p 307.70p 301.70p 304.00p 2414017
21/05/2018 306.30p 307.80p 303.90p 305.00p 2380397
18/05/2018 305.50p 309.10p 305.50p 306.10p 1455766
17/05/2018 307.70p 309.59p 305.50p 306.70p 1955425
16/05/2018 309.00p 312.80p 305.50p 306.20p 3937567
15/05/2018 308.30p 310.30p 305.50p 309.00p 6834913
14/05/2018 302.00p 311.90p 299.60p 309.50p 18530072
11/05/2018 230.00p 254.80p 227.60p 252.00p 5883356
10/05/2018 230.00p 231.50p 225.70p 228.50p 1291054
09/05/2018 232.10p 234.20p 227.60p 230.50p 1824920
08/05/2018 231.80p 233.80p 229.80p 233.00p 2000340
04/05/2018 234.30p 234.30p 229.20p 230.40p 2824818
03/05/2018 238.60p 244.90p 233.30p 233.30p 3663435
02/05/2018 241.00p 241.00p 229.00p 234.00p 5093513
01/05/2018 248.00p 250.90p 243.90p 244.00p 642511
30/04/2018 247.50p 253.80p 246.00p 247.80p 1911961
27/04/2018 248.20p 255.00p 244.40p 249.50p 1781697
26/04/2018 251.00p 253.40p 247.50p 249.10p 1373855
25/04/2018 256.70p 257.27p 252.30p 253.70p 1869527
24/04/2018 265.00p 265.00p 256.90p 257.90p 1766356
23/04/2018 257.40p 265.50p 253.44p 261.50p 1596050
20/04/2018 266.50p 266.50p 259.30p 262.60p 1686144
19/04/2018 251.30p 263.80p 249.80p 260.00p 1515209
18/04/2018 260.00p 260.00p 252.00p 257.00p 2903220
17/04/2018 245.00p 256.20p 245.00p 256.00p 3301271
16/04/2018 244.20p 250.00p 243.60p 249.00p 2462929
13/04/2018 244.40p 247.50p 240.50p 246.10p 1944758
12/04/2018 237.80p 242.50p 234.20p 242.30p 1939232
11/04/2018 230.00p 237.30p 230.00p 236.20p 1804805
10/04/2018 226.40p 236.60p 226.40p 236.60p 1220100
09/04/2018 234.00p 234.70p 228.17p 232.30p 1467246
06/04/2018 227.30p 234.00p 227.30p 232.00p 1860950
05/04/2018 226.00p 233.30p 224.00p 232.50p 2207150
04/04/2018 220.00p 222.87p 217.50p 222.40p 1652190
03/04/2018 225.10p 227.90p 219.70p 220.50p 2054359
29/03/2018 221.10p 231.90p 221.10p 228.70p 1582289
28/03/2018 226.30p 228.90p 221.40p 225.70p 1788237
27/03/2018 227.20p 229.60p 224.40p 225.90p 1385777
26/03/2018 221.00p 228.50p 221.00p 221.30p 1439433
23/03/2018 229.30p 229.30p 220.50p 225.80p 2325668
22/03/2018 231.50p 231.50p 224.70p 228.70p 1785844
21/03/2018 237.30p 237.30p 228.90p 231.00p 2388068
20/03/2018 239.50p 239.50p 235.80p 235.80p 983860
19/03/2018 238.90p 238.90p 234.40p 236.50p 1946269
16/03/2018 240.00p 240.10p 234.30p 237.50p 3384421
15/03/2018 239.90p 241.60p 237.30p 240.00p 2319460
14/03/2018 232.40p 242.10p 231.60p 238.10p 2041445
13/03/2018 248.80p 248.80p 236.90p 238.40p 1914475
12/03/2018 249.70p 251.50p 245.20p 248.00p 1403255
09/03/2018 244.70p 246.90p 242.80p 246.10p 1832013
08/03/2018 241.50p 244.90p 238.50p 243.10p 2339216
07/03/2018 244.00p 244.90p 239.70p 240.90p 2774898
06/03/2018 240.00p 243.10p 226.10p 242.50p 3006178
05/03/2018 231.90p 240.20p 227.30p 240.20p 2106554
02/03/2018 230.30p 230.75p 227.50p 229.00p 1331087
01/03/2018 234.80p 237.01p 228.80p 230.40p 1206667
28/02/2018 238.60p 238.60p 232.80p 234.50p 1891734
27/02/2018 235.90p 237.20p 231.40p 234.90p 1237752
26/02/2018 230.60p 235.40p 230.60p 231.30p 942960
23/02/2018 230.70p 234.40p 230.70p 233.00p 2091328
22/02/2018 234.50p 234.90p 232.80p 234.00p 1279583
21/02/2018 238.60p 238.60p 234.00p 235.70p 1318090
20/02/2018 232.30p 239.52p 232.30p 236.70p 1272481
19/02/2018 237.10p 242.60p 233.70p 233.70p 1440553
16/02/2018 245.00p 245.10p 241.30p 242.10p 2171600
15/02/2018 238.00p 246.97p 238.00p 242.50p 2383641
14/02/2018 227.10p 242.55p 227.10p 242.20p 2367231
13/02/2018 229.00p 235.00p 224.00p 232.80p 2852461
12/02/2018 225.60p 228.10p 221.60p 227.00p 1559868
09/02/2018 222.90p 225.33p 219.80p 220.60p 2224388
08/02/2018 227.70p 231.00p 224.70p 225.40p 1632746
07/02/2018 221.70p 227.10p 219.10p 225.40p 2132252
06/02/2018 223.00p 225.60p 213.80p 219.20p 5503506
05/02/2018 225.00p 230.40p 221.30p 227.20p 4473632
02/02/2018 229.10p 230.50p 219.40p 225.00p 7754604
01/02/2018 266.80p 268.82p 203.90p 227.30p 14921042
31/01/2018 270.60p 272.20p 264.40p 265.60p 3709054
30/01/2018 275.60p 276.20p 269.80p 269.90p 5013782
29/01/2018 275.50p 276.80p 271.10p 275.00p 4090530
26/01/2018 280.00p 280.00p 271.10p 272.80p 4769356
25/01/2018 276.00p 280.00p 273.88p 275.80p 3443029
24/01/2018 279.00p 279.00p 274.60p 275.40p 3297687

*Close Price adjusted for both dividends and splits