IWG (IWG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
23/01/2018 279.00p 279.90p 271.00p 278.00p 4762181
22/01/2018 272.50p 275.60p 265.50p 274.00p 8603732
19/01/2018 265.20p 268.20p 256.00p 266.70p 5590984
18/01/2018 270.00p 271.60p 265.00p 265.70p 5396119
17/01/2018 284.00p 286.40p 263.20p 266.00p 14224015
16/01/2018 256.70p 266.80p 256.70p 264.40p 1727351
15/01/2018 262.00p 269.50p 261.21p 263.10p 2342546
12/01/2018 260.70p 270.00p 260.50p 264.30p 4427342
11/01/2018 258.80p 261.80p 254.20p 261.60p 4708931
10/01/2018 261.70p 261.70p 255.60p 256.60p 4004731
09/01/2018 260.80p 264.70p 258.40p 262.60p 2752804
08/01/2018 262.70p 265.30p 259.10p 260.80p 2684973
05/01/2018 257.80p 263.10p 257.80p 261.00p 3740237
04/01/2018 256.30p 260.00p 254.50p 259.50p 2984425
03/01/2018 256.80p 259.00p 252.00p 259.00p 3136315
02/01/2018 255.50p 260.40p 253.00p 254.90p 3965242
29/12/2017 251.60p 257.80p 251.06p 257.40p 3108400
28/12/2017 253.30p 256.19p 242.80p 251.00p 9365034
27/12/2017 240.00p 271.10p 235.40p 254.40p 17408798
22/12/2017 198.70p 202.30p 198.50p 200.20p 773232
21/12/2017 199.00p 201.00p 197.00p 199.80p 4669642
20/12/2017 200.00p 204.30p 197.00p 199.40p 1767978
19/12/2017 204.70p 205.66p 199.30p 200.00p 5299915
18/12/2017 197.70p 204.25p 197.70p 204.00p 3954969
15/12/2017 191.50p 196.70p 191.00p 196.10p 3376985
14/12/2017 195.60p 196.34p 190.50p 192.20p 7504740
13/12/2017 200.50p 202.30p 196.50p 197.00p 4481757
12/12/2017 199.30p 202.80p 197.90p 201.40p 1948896
11/12/2017 196.90p 200.80p 195.60p 200.00p 2744854
08/12/2017 192.30p 197.00p 191.60p 195.50p 6309050
07/12/2017 189.60p 192.80p 188.90p 191.60p 3965395
06/12/2017 194.60p 195.10p 189.88p 190.90p 4299502
05/12/2017 198.30p 200.90p 193.80p 194.60p 1851829
04/12/2017 197.00p 199.30p 196.00p 196.90p 1810145
01/12/2017 198.30p 198.80p 195.40p 195.40p 2521502
30/11/2017 197.00p 201.10p 196.10p 197.00p 2884503
29/11/2017 199.30p 200.00p 197.60p 198.00p 1982969
28/11/2017 197.30p 203.00p 197.00p 197.90p 1635673
27/11/2017 199.50p 200.00p 196.00p 197.30p 10916390
24/11/2017 198.00p 198.20p 193.10p 195.60p 3795079
23/11/2017 196.70p 197.80p 194.30p 197.10p 1984251
22/11/2017 195.50p 197.90p 193.90p 195.60p 2866248
21/11/2017 196.70p 198.60p 194.90p 195.90p 1749983
20/11/2017 199.00p 201.20p 194.50p 195.70p 2692209
17/11/2017 193.00p 200.60p 192.20p 198.50p 3949839
16/11/2017 195.00p 196.61p 191.80p 192.30p 8098425
15/11/2017 199.90p 203.72p 194.71p 195.00p 3466346
14/11/2017 202.20p 208.10p 198.10p 199.00p 4799669
13/11/2017 206.10p 207.51p 202.97p 203.50p 2011043
10/11/2017 207.50p 209.72p 204.90p 206.00p 2490977
09/11/2017 208.50p 211.80p 207.40p 207.80p 2546974
08/11/2017 215.00p 215.50p 208.10p 209.50p 3611359
07/11/2017 212.30p 214.00p 208.40p 211.30p 5059414
06/11/2017 217.80p 220.60p 211.70p 211.70p 6506412
03/11/2017 217.40p 221.90p 217.40p 221.90p 3302534
02/11/2017 217.60p 221.90p 213.10p 218.00p 3821157
01/11/2017 216.60p 221.80p 216.60p 217.40p 4174434
31/10/2017 208.10p 217.70p 208.10p 215.40p 4212085
30/10/2017 205.00p 212.70p 201.30p 208.10p 10047246
27/10/2017 213.50p 213.50p 207.60p 209.00p 5946909
26/10/2017 211.80p 214.40p 210.60p 212.10p 4599331
25/10/2017 210.00p 212.30p 209.30p 211.50p 5445259
24/10/2017 215.00p 215.60p 208.20p 210.30p 8555514
23/10/2017 215.20p 216.80p 208.20p 212.00p 10829041
20/10/2017 218.30p 222.30p 208.10p 218.80p 11670564
19/10/2017 213.00p 232.10p 201.80p 216.30p 31249934
18/10/2017 314.00p 320.50p 309.00p 319.10p 2022116
17/10/2017 316.00p 320.20p 314.30p 314.30p 2201915
16/10/2017 325.00p 325.50p 312.00p 317.60p 7597858
13/10/2017 330.50p 331.70p 323.50p 324.10p 2223455
12/10/2017 327.80p 332.80p 325.60p 332.40p 2295766
11/10/2017 317.30p 331.90p 317.30p 327.00p 3287652
10/10/2017 315.40p 316.00p 313.20p 315.70p 1198185
09/10/2017 311.30p 315.60p 311.20p 315.20p 1488078
06/10/2017 310.60p 313.20p 308.50p 312.60p 977672
05/10/2017 308.70p 310.50p 307.30p 309.40p 708253
04/10/2017 308.20p 310.70p 307.90p 309.00p 1037010
03/10/2017 310.60p 311.60p 309.30p 310.50p 715287
02/10/2017 308.50p 313.20p 308.50p 312.20p 1455894
29/09/2017 304.40p 309.50p 302.70p 309.50p 2184535
28/09/2017 297.40p 305.20p 297.20p 304.50p 1468482
27/09/2017 295.70p 298.60p 294.80p 296.50p 1191917
26/09/2017 298.00p 299.50p 296.30p 296.90p 1084660
25/09/2017 298.10p 300.10p 295.40p 298.90p 1330312
22/09/2017 293.70p 297.80p 293.50p 297.00p 1180729
21/09/2017 294.30p 298.50p 294.10p 294.40p 2135361
20/09/2017 295.80p 298.50p 295.20p 295.20p 896284
19/09/2017 293.10p 296.00p 291.80p 295.70p 1178550
18/09/2017 294.10p 294.20p 291.20p 291.50p 1309686
15/09/2017 293.40p 294.40p 290.70p 292.50p 2407327
14/09/2017 294.10p 296.60p 293.20p 294.00p 2205125
13/09/2017 295.40p 297.00p 294.70p 295.70p 1426672
12/09/2017 300.10p 301.60p 296.10p 296.10p 1134918
11/09/2017 298.30p 301.00p 298.10p 298.10p 890340
08/09/2017 298.60p 298.60p 296.10p 297.60p 1102262
07/09/2017 298.00p 300.00p 296.10p 298.60p 1733806
06/09/2017 300.80p 303.20p 297.90p 300.60p 1966124
05/09/2017 296.60p 300.90p 295.80p 300.90p 1041012
04/09/2017 299.60p 299.60p 296.60p 297.50p 879116
01/09/2017 296.10p 302.30p 295.70p 298.90p 2023835
31/08/2017 296.40p 302.00p 291.40p 300.60p 1828664
30/08/2017 298.50p 299.10p 294.00p 294.00p 2535304
29/08/2017 299.60p 300.80p 295.20p 295.20p 5877121
25/08/2017 296.40p 314.40p 294.70p 298.60p 2817255
24/08/2017 292.90p 297.20p 292.10p 294.90p 1902596
23/08/2017 293.40p 296.00p 292.50p 294.40p 1576074
22/08/2017 295.20p 297.00p 294.20p 295.20p 2712253
21/08/2017 297.90p 299.90p 295.20p 295.80p 2242315
18/08/2017 304.80p 304.80p 298.60p 300.30p 1924249
17/08/2017 303.00p 305.40p 301.30p 303.50p 2308299
16/08/2017 300.00p 304.80p 296.60p 303.00p 3154895
15/08/2017 298.50p 300.10p 297.40p 298.40p 2006593
14/08/2017 295.00p 300.00p 294.50p 299.60p 1578246
11/08/2017 298.00p 298.90p 294.40p 295.50p 3100538
10/08/2017 298.00p 303.70p 290.40p 297.50p 5173816
09/08/2017 300.70p 306.10p 295.50p 298.80p 6017053
08/08/2017 337.00p 337.00p 299.30p 302.00p 11224010
07/08/2017 342.40p 343.50p 337.90p 343.00p 1726634
04/08/2017 336.00p 343.00p 334.50p 342.00p 2433777
03/08/2017 335.00p 339.10p 334.40p 337.80p 1838450
02/08/2017 330.80p 335.70p 330.80p 335.70p 1698889
01/08/2017 330.00p 332.60p 328.00p 332.00p 1181484
31/07/2017 323.90p 328.40p 323.90p 328.00p 1461081
28/07/2017 325.50p 326.30p 322.30p 324.50p 1032534
27/07/2017 326.50p 331.10p 324.20p 327.50p 1378098
26/07/2017 323.10p 325.80p 319.60p 325.10p 1583285
25/07/2017 316.10p 321.80p 316.10p 319.30p 1760603
24/07/2017 321.40p 322.90p 313.00p 315.40p 2405181
21/07/2017 322.90p 325.40p 321.00p 322.00p 1430583
20/07/2017 320.00p 323.80p 319.40p 322.60p 1778705
19/07/2017 320.90p 321.70p 318.80p 319.90p 1895065
18/07/2017 320.70p 323.60p 318.40p 319.80p 1271245
17/07/2017 323.90p 324.30p 319.40p 321.10p 1111697
14/07/2017 330.00p 330.00p 322.60p 323.40p 1203019
13/07/2017 317.00p 327.00p 315.50p 326.60p 3056699
12/07/2017 321.50p 321.50p 313.80p 315.40p 2471826
11/07/2017 324.90p 325.30p 317.70p 318.70p 1327968
10/07/2017 327.10p 327.10p 321.50p 324.40p 1406493
07/07/2017 324.90p 327.20p 322.50p 325.00p 970750
06/07/2017 325.70p 326.80p 320.60p 324.30p 1535041
05/07/2017 325.70p 327.50p 322.20p 324.80p 1448685
04/07/2017 321.10p 322.30p 318.60p 322.20p 1213253
03/07/2017 327.80p 327.80p 319.70p 321.50p 1435537
30/06/2017 321.30p 326.00p 321.30p 323.40p 2066006
29/06/2017 331.40p 331.40p 319.40p 322.20p 2508000
28/06/2017 326.10p 331.40p 321.90p 328.80p 2219236
27/06/2017 331.00p 331.00p 321.20p 325.50p 2726963
26/06/2017 326.70p 330.80p 324.80p 330.20p 2239321
23/06/2017 330.00p 330.00p 324.60p 325.30p 2217363
22/06/2017 329.00p 330.70p 323.80p 330.00p 3583793
21/06/2017 332.10p 332.10p 325.80p 330.00p 5004805
20/06/2017 344.90p 344.90p 330.60p 333.00p 7245079
19/06/2017 364.80p 365.70p 359.50p 359.50p 1393075
16/06/2017 353.90p 363.20p 349.78p 362.40p 3739089
15/06/2017 359.10p 363.00p 345.40p 351.90p 4651666
14/06/2017 360.60p 364.60p 357.20p 360.40p 3001938
13/06/2017 361.30p 367.20p 358.30p 360.40p 14515490
12/06/2017 362.70p 364.20p 356.70p 358.40p 3397976
09/06/2017 358.70p 366.90p 352.40p 364.80p 3255127
08/06/2017 365.00p 392.00p 360.10p 360.10p 11196337
07/06/2017 360.60p 365.20p 354.50p 365.20p 5041692
06/06/2017 349.50p 358.50p 347.94p 357.10p 4299082
05/06/2017 351.50p 356.20p 348.40p 350.80p 2667029
02/06/2017 346.80p 355.10p 343.80p 351.60p 4159506
01/06/2017 331.10p 346.00p 329.40p 343.90p 5522290
31/05/2017 340.00p 340.70p 331.30p 332.30p 4275877
30/05/2017 335.70p 338.00p 331.70p 333.20p 4942288
26/05/2017 339.10p 342.70p 336.60p 336.60p 2842186
25/05/2017 337.90p 343.30p 337.80p 340.30p 4195110
24/05/2017 337.10p 337.80p 335.90p 337.30p 2619414
23/05/2017 334.70p 340.40p 334.70p 337.10p 1955710
22/05/2017 334.00p 338.40p 333.14p 334.30p 3363341
19/05/2017 340.10p 340.30p 334.30p 334.30p 3064089
18/05/2017 335.50p 338.10p 331.50p 337.20p 2228133
17/05/2017 341.90p 342.80p 336.80p 337.50p 2762461
16/05/2017 338.80p 342.80p 338.30p 342.20p 2107612
15/05/2017 341.10p 342.20p 339.30p 340.70p 1614932
12/05/2017 339.80p 342.40p 339.80p 341.50p 1189122
11/05/2017 341.60p 343.80p 337.50p 340.80p 3339584
10/05/2017 339.80p 343.30p 339.40p 342.50p 1462072
09/05/2017 336.50p 344.70p 336.50p 340.20p 1349309
08/05/2017 341.30p 343.70p 338.00p 340.70p 2065858
05/05/2017 337.60p 340.80p 335.70p 340.80p 1774848
04/05/2017 334.50p 338.70p 331.80p 337.60p 1978955
03/05/2017 331.00p 334.80p 328.60p 334.60p 3140118
02/05/2017 316.90p 331.50p 316.90p 330.60p 2746186
28/04/2017 324.50p 326.00p 323.00p 324.90p 1504944
27/04/2017 321.40p 323.50p 315.61p 323.10p 2434172
26/04/2017 326.40p 326.40p 321.90p 325.60p 2204456
25/04/2017 328.40p 328.40p 325.90p 326.00p 2261766
24/04/2017 321.50p 329.00p 317.90p 327.40p 3090053

*Close Price adjusted for both dividends and splits