WYG (WYG) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WYG

Date Open High Low Close* Volume
06/06/2012 45.92p 45.92p 44.50p 44.50p 4314
01/06/2012 44.00p 44.00p 43.13p 44.00p 42038
31/05/2012 45.00p 45.00p 43.13p 45.00p 68004
30/05/2012 43.00p 47.00p 43.00p 45.00p 93153
29/05/2012 46.00p 46.25p 45.00p 45.00p 21252
28/05/2012 48.00p 48.37p 48.00p 48.00p 0
25/05/2012 48.00p 48.37p 48.00p 48.00p 0
24/05/2012 48.00p 48.37p 48.00p 48.00p 11522
23/05/2012 50.69p 50.69p 50.00p 50.00p 0
22/05/2012 50.69p 50.69p 50.50p 50.50p 0
21/05/2012 50.69p 50.69p 50.50p 50.50p 0
18/05/2012 50.69p 50.69p 50.50p 50.50p 450
17/05/2012 48.25p 50.50p 48.25p 50.50p 70
16/05/2012 50.75p 50.75p 48.25p 50.50p 0
15/05/2012 50.75p 50.75p 48.25p 50.50p 0
14/05/2012 50.75p 50.75p 48.25p 50.50p 9755
11/05/2012 50.83p 50.83p 50.50p 50.50p 0
10/05/2012 50.83p 50.83p 50.50p 50.50p 5550
09/05/2012 51.20p 51.20p 50.00p 50.50p 0
08/05/2012 51.20p 51.20p 50.00p 50.00p 500
04/05/2012 50.83p 50.83p 50.50p 50.50p 191
03/05/2012 48.25p 50.50p 48.25p 50.00p 0
02/05/2012 48.25p 50.50p 48.25p 50.50p 104
01/05/2012 50.83p 50.83p 50.50p 50.50p 0
30/04/2012 50.83p 50.83p 50.50p 50.50p 1444
27/04/2012 50.83p 50.83p 48.25p 50.50p 113
26/04/2012 48.25p 50.50p 48.25p 50.50p 15
25/04/2012 48.25p 50.50p 48.25p 50.50p 50
24/04/2012 52.00p 52.25p 48.50p 50.50p 0
23/04/2012 52.00p 52.25p 48.50p 50.50p 25931
20/04/2012 55.75p 55.75p 53.50p 53.50p 2565
19/04/2012 52.00p 54.00p 52.00p 54.00p 0
18/04/2012 52.00p 54.00p 52.00p 54.00p 21312
17/04/2012 53.00p 54.00p 52.75p 52.75p 11000
16/04/2012 54.75p 54.75p 54.50p 54.50p 700
13/04/2012 53.30p 54.75p 53.30p 54.50p 0
12/04/2012 53.30p 54.75p 53.30p 54.50p 902
11/04/2012 54.75p 54.75p 54.50p 54.50p 863
10/04/2012 54.75p 54.75p 54.50p 54.50p 182
05/04/2012 53.50p 54.75p 53.50p 54.50p 16968
04/04/2012 54.80p 54.80p 54.00p 54.50p 0
03/04/2012 54.80p 54.80p 54.00p 54.00p 4562
02/04/2012 54.00p 54.50p 54.00p 54.50p 101110
30/03/2012 54.00p 55.25p 53.25p 53.50p 13001
29/03/2012 54.75p 54.75p 54.00p 54.00p 143
28/03/2012 54.75p 54.75p 52.00p 54.00p 915
27/03/2012 52.25p 54.75p 52.25p 54.00p 2007
26/03/2012 53.00p 54.80p 53.00p 54.50p 75250
23/03/2012 53.10p 54.50p 53.10p 54.50p 0
22/03/2012 53.10p 54.50p 53.10p 54.50p 7060
21/03/2012 55.50p 55.50p 54.50p 54.50p 1000
20/03/2012 53.10p 55.50p 53.10p 54.50p 11550
19/03/2012 53.00p 54.50p 53.00p 54.50p 10040
16/03/2012 55.00p 55.00p 54.00p 54.00p 4600
15/03/2012 52.10p 54.00p 52.10p 54.00p 84
14/03/2012 52.10p 54.00p 52.10p 54.00p 5
13/03/2012 52.10p 54.00p 52.10p 54.00p 4
12/03/2012 53.00p 54.00p 52.10p 54.00p 0
09/03/2012 53.00p 54.00p 52.10p 54.00p 15874
08/03/2012 52.00p 52.00p 52.00p 52.00p 107460
07/03/2012 52.50p 52.50p 50.60p 51.75p 212
06/03/2012 52.62p 52.62p 51.75p 51.75p 185
05/03/2012 50.10p 52.55p 50.10p 51.88p 1819
02/03/2012 52.70p 52.70p 51.10p 52.00p 1873
01/03/2012 51.75p 52.00p 51.75p 52.00p 4000
29/02/2012 51.00p 52.00p 50.85p 52.00p 75412
28/02/2012 49.10p 50.00p 49.10p 50.00p 22
27/02/2012 50.00p 50.00p 48.10p 50.00p 4300
24/02/2012 49.25p 49.25p 48.00p 49.00p 313298
23/02/2012 49.25p 49.25p 47.00p 49.00p 1296
22/02/2012 46.50p 49.00p 46.50p 49.00p 100000
21/02/2012 45.25p 47.00p 45.25p 47.00p 616
20/02/2012 48.50p 48.50p 46.25p 47.50p 10386
17/02/2012 45.05p 48.50p 45.05p 47.50p 10247
16/02/2012 47.00p 48.00p 47.00p 48.00p 58047
15/02/2012 49.50p 49.50p 47.50p 47.50p 17910
14/02/2012 49.55p 49.55p 47.00p 48.50p 7298
13/02/2012 48.00p 48.50p 47.00p 48.50p 0
10/02/2012 48.00p 48.50p 47.00p 48.50p 24000
09/02/2012 48.00p 50.75p 48.00p 49.50p 0
08/02/2012 48.00p 50.75p 48.00p 49.38p 0
07/02/2012 48.00p 50.75p 48.00p 49.38p 2143
06/02/2012 49.60p 49.60p 48.00p 49.00p 279
03/02/2012 48.00p 50.50p 48.00p 50.00p 0
02/02/2012 48.00p 50.50p 48.00p 49.88p 0
01/02/2012 48.00p 50.50p 48.00p 49.88p 198
31/01/2012 50.50p 50.50p 49.50p 49.50p 0
30/01/2012 50.50p 50.50p 49.50p 49.50p 0
27/01/2012 50.50p 50.50p 49.75p 49.75p 300
26/01/2012 47.00p 51.68p 47.00p 49.50p 4085
25/01/2012 49.50p 49.55p 47.05p 48.50p 6881
24/01/2012 49.88p 50.50p 49.75p 49.75p 4311
23/01/2012 47.25p 49.50p 47.25p 49.25p 0
20/01/2012 47.25p 49.50p 47.25p 49.50p 331
19/01/2012 47.00p 50.33p 47.00p 49.50p 4265
18/01/2012 47.25p 51.00p 47.25p 49.50p 0
17/01/2012 47.25p 51.00p 47.25p 49.50p 0
16/01/2012 47.25p 51.00p 47.25p 51.00p 400
13/01/2012 54.00p 54.00p 52.50p 52.50p 6869
12/01/2012 51.00p 52.50p 51.00p 52.50p 1183
11/01/2012 51.00p 53.55p 51.00p 52.50p 2539
10/01/2012 51.20p 52.50p 51.20p 52.50p 7
09/01/2012 53.70p 53.70p 52.50p 52.50p 3687
06/01/2012 53.00p 53.00p 51.20p 51.50p 31525
05/01/2012 53.00p 53.30p 51.00p 51.50p 8951
04/01/2012 51.20p 52.50p 51.20p 52.50p 64
03/01/2012 51.20p 53.00p 51.20p 53.00p 147
30/12/2011 55.00p 56.00p 55.00p 56.00p 80000
29/12/2011 55.00p 55.00p 53.00p 55.00p 156610
28/12/2011 55.00p 55.00p 53.00p 53.00p 2000
23/12/2011 55.00p 55.00p 55.00p 55.00p 9000
22/12/2011 55.00p 55.00p 51.00p 53.00p 7099
21/12/2011 55.00p 55.00p 54.00p 54.00p 6000
20/12/2011 53.00p 54.00p 52.50p 52.50p 8000
19/12/2011 54.69p 54.69p 53.50p 53.50p 56
16/12/2011 51.60p 53.25p 51.60p 53.25p 59
15/12/2011 55.00p 56.00p 52.00p 53.00p 0
14/12/2011 55.00p 56.00p 52.00p 55.00p 32508
13/12/2011 53.10p 54.70p 53.10p 54.00p 746
12/12/2011 52.00p 53.50p 52.00p 53.50p 425093
09/12/2011 57.00p 57.00p 54.00p 55.00p 34315
08/12/2011 56.00p 57.00p 53.00p 57.00p 65061
07/12/2011 58.00p 59.00p 53.00p 57.50p 0
06/12/2011 58.00p 59.00p 53.00p 56.00p 75046
05/12/2011 59.00p 59.00p 56.20p 56.50p 0
02/12/2011 59.00p 59.00p 56.20p 56.50p 115081
01/12/2011 59.00p 59.00p 55.00p 56.50p 14874
30/11/2011 57.50p 60.00p 53.13p 60.00p 132000
29/11/2011 56.50p 56.50p 55.50p 55.50p 11
28/11/2011 57.00p 57.00p 55.75p 55.75p 258857
25/11/2011 55.00p 55.50p 55.00p 55.50p 120000
24/11/2011 54.00p 56.00p 50.05p 54.50p 173369
23/11/2011 57.00p 57.00p 52.00p 53.50p 101893
22/11/2011 57.15p 59.50p 57.15p 59.50p 500
21/11/2011 57.15p 61.25p 57.15p 59.50p 1234
18/11/2011 58.00p 59.75p 58.00p 59.75p 40000
17/11/2011 61.32p 61.32p 59.75p 59.75p 60
16/11/2011 61.32p 61.32p 59.75p 59.75p 2000
15/11/2011 57.50p 59.75p 57.50p 59.75p 54
14/11/2011 61.32p 61.32p 57.50p 59.75p 0
11/11/2011 61.32p 61.32p 57.50p 59.75p 3150
10/11/2011 57.50p 59.75p 57.50p 59.75p 19
09/11/2011 58.04p 60.00p 58.04p 59.75p 0
08/11/2011 58.04p 60.00p 58.04p 60.00p 6
07/11/2011 58.00p 61.40p 58.00p 60.00p 0
04/11/2011 58.00p 61.40p 58.00p 60.00p 75
03/11/2011 61.47p 61.47p 58.85p 61.00p 0
02/11/2011 61.47p 61.47p 58.85p 60.00p 0
01/11/2011 61.47p 61.47p 58.85p 60.00p 1022
31/10/2011 61.00p 63.00p 61.00p 63.00p 8000
28/10/2011 60.10p 60.50p 60.10p 60.50p 50
27/10/2011 60.00p 60.50p 60.00p 60.50p 24000
26/10/2011 59.40p 59.40p 58.00p 58.00p 1000
25/10/2011 57.00p 58.50p 57.00p 58.50p 100
24/10/2011 56.00p 58.00p 56.00p 58.00p 0
21/10/2011 56.00p 58.00p 56.00p 58.00p 9
20/10/2011 58.00p 58.00p 56.00p 58.00p 6500
19/10/2011 59.00p 60.00p 59.00p 60.00p 1282
18/10/2011 59.00p 61.55p 59.00p 60.50p 0
17/10/2011 59.00p 61.55p 59.00p 60.50p 196
14/10/2011 59.39p 60.50p 59.39p 60.50p 218
13/10/2011 59.00p 60.50p 59.00p 60.50p 0
12/10/2011 59.00p 60.50p 59.00p 60.50p 10001
11/10/2011 59.39p 61.55p 59.39p 60.50p 0
10/10/2011 59.39p 61.55p 59.39p 60.50p 8500
07/10/2011 61.55p 61.55p 60.50p 60.50p 1543
06/10/2011 59.00p 61.55p 59.00p 60.50p 50029
05/10/2011 59.39p 60.50p 59.39p 60.50p 0
04/10/2011 59.39p 60.50p 59.39p 60.50p 500
03/10/2011 61.50p 61.50p 60.50p 60.50p 311
30/09/2011 62.00p 65.00p 59.00p 62.00p 100780
29/09/2011 60.00p 60.00p 59.67p 60.00p 12351
28/09/2011 62.00p 65.17p 57.75p 57.75p 96243
27/09/2011 61.00p 61.00p 60.00p 60.00p 1284000
26/09/2011 56.75p 60.00p 55.62p 58.75p 9043
23/09/2011 53.50p 55.62p 53.50p 55.62p 27
22/09/2011 53.75p 56.00p 53.75p 55.62p 0
21/09/2011 53.75p 56.00p 53.75p 56.00p 13512
20/09/2011 54.58p 56.50p 54.58p 56.50p 898
19/09/2011 54.58p 56.50p 54.58p 56.50p 130
16/09/2011 54.58p 56.50p 54.58p 56.50p 6
15/09/2011 54.58p 56.50p 54.58p 56.50p 173
14/09/2011 54.25p 56.88p 54.25p 56.88p 10002
13/09/2011 57.45p 58.50p 57.45p 58.50p 26
12/09/2011 57.45p 58.50p 57.45p 58.50p 26
09/09/2011 57.45p 58.50p 57.45p 58.50p 2
08/09/2011 59.25p 59.25p 57.45p 58.50p 207
07/09/2011 59.00p 60.50p 58.50p 58.50p 0
06/09/2011 59.00p 60.50p 59.00p 60.50p 0
05/09/2011 59.00p 60.50p 59.00p 60.50p 2500
02/09/2011 55.00p 62.10p 54.50p 61.00p 0
01/09/2011 55.00p 62.10p 54.50p 61.00p 0
31/08/2011 55.00p 62.10p 54.50p 62.00p 55150
30/08/2011 52.00p 55.00p 52.00p 54.50p 3547
26/08/2011 51.00p 51.75p 48.37p 51.75p 17
25/08/2011 48.00p 50.27p 48.00p 48.37p 1174
24/08/2011 50.00p 50.75p 49.75p 49.75p 0
23/08/2011 50.00p 50.75p 49.75p 49.75p 0
22/08/2011 50.00p 50.75p 49.75p 49.75p 0
19/08/2011 50.00p 50.75p 50.00p 50.75p 0

*Close Price adjusted for both dividends and splits