WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
19/06/2008 136,000.00p 136,000.00p 136,000.00p 136,000.00p 2
18/06/2008 137,000.00p 137,500.00p 135,000.00p 135,500.00p 34
17/06/2008 132,750.00p 136,500.00p 132,625.00p 134,000.00p 6
16/06/2008 133,000.00p 135,500.00p 131,875.00p 134,125.00p 55
13/06/2008 132,000.00p 132,500.00p 131,000.00p 131,000.00p 8
12/06/2008 137,500.00p 137,500.00p 132,000.00p 132,000.00p 45
11/06/2008 135,500.00p 135,500.00p 134,500.00p 134,500.00p 9
10/06/2008 136,000.00p 139,000.00p 135,500.00p 135,500.00p 168
09/06/2008 138,000.00p 138,000.00p 135,500.00p 136,000.00p 54
06/06/2008 143,000.00p 145,000.00p 137,000.00p 137,000.00p 11
05/06/2008 142,500.00p 145,750.00p 142,000.00p 143,000.00p 25
04/06/2008 149,000.00p 149,000.00p 143,500.00p 146,875.00p 33
03/06/2008 150,000.00p 151,500.00p 149,000.00p 149,000.00p 4
02/06/2008 161,125.00p 161,125.00p 150,000.00p 152,500.00p 39
30/05/2008 162,500.00p 162,500.00p 161,125.00p 161,125.00p 1
29/05/2008 165,750.00p 165,750.00p 162,500.00p 162,500.00p 4
28/05/2008 164,500.00p 164,500.00p 162,500.00p 162,875.00p 10
27/05/2008 167,250.00p 168,500.00p 165,250.00p 167,250.00p 24
23/05/2008 166,000.00p 168,500.00p 166,000.00p 168,500.00p 115
22/05/2008 162,000.00p 166,000.00p 161,000.00p 166,000.00p 17
21/05/2008 168,500.00p 168,500.00p 161,000.00p 162,000.00p 25
20/05/2008 169,500.00p 169,500.00p 166,000.00p 168,750.00p 28
19/05/2008 169,500.00p 169,500.00p 167,250.00p 167,250.00p 27
16/05/2008 168,500.00p 168,500.00p 167,000.00p 167,125.00p 26
15/05/2008 169,500.00p 169,500.00p 167,000.00p 167,000.00p 17
14/05/2008 173,000.00p 173,500.00p 170,500.00p 171,000.00p 23
13/05/2008 176,000.00p 176,000.00p 171,500.00p 173,500.00p 15
12/05/2008 169,000.00p 176,000.00p 169,000.00p 174,250.00p 90
09/05/2008 166,125.00p 171,375.00p 166,125.00p 170,000.00p 9
08/05/2008 162,375.00p 165,000.00p 162,375.00p 164,500.00p 52
07/05/2008 158,750.00p 160,125.00p 158,750.00p 160,125.00p 10
06/05/2008 157,375.00p 158,750.00p 157,375.00p 158,750.00p 25
02/05/2008 144,500.00p 159,500.00p 142,000.00p 159,500.00p 51
01/05/2008 136,500.00p 144,250.00p 135,250.00p 142,000.00p 95
30/04/2008 135,250.00p 136,500.00p 135,000.00p 135,250.00p 452
29/04/2008 134,250.00p 134,250.00p 134,000.00p 134,000.00p 14
28/04/2008 137,500.00p 137,500.00p 134,000.00p 134,250.00p 10
25/04/2008 139,000.00p 141,500.00p 139,000.00p 141,500.00p 6
24/04/2008 139,000.00p 139,000.00p 139,000.00p 139,000.00p 1
23/04/2008 141,250.00p 141,500.00p 138,750.00p 138,750.00p 0
22/04/2008 142,000.00p 142,000.00p 140,500.00p 141,250.00p 12
21/04/2008 141,000.00p 141,500.00p 140,500.00p 140,500.00p 3
18/04/2008 136,000.00p 140,500.00p 135,500.00p 139,500.00p 11
17/04/2008 137,500.00p 140,000.00p 135,500.00p 135,500.00p 13
16/04/2008 137,500.00p 142,500.00p 137,500.00p 137,500.00p 2
15/04/2008 138,250.00p 140,000.00p 137,500.00p 137,500.00p 6
14/04/2008 139,125.00p 140,000.00p 138,250.00p 138,250.00p 9
11/04/2008 139,500.00p 141,000.00p 139,375.00p 140,500.00p 67
10/04/2008 139,500.00p 141,000.00p 139,500.00p 140,500.00p 0
09/04/2008 142,375.00p 142,375.00p 139,500.00p 139,500.00p 102
08/04/2008 145,000.00p 145,000.00p 140,000.00p 140,000.00p 126
07/04/2008 141,000.00p 141,500.00p 141,000.00p 141,500.00p 13
04/04/2008 144,000.00p 145,000.00p 142,500.00p 145,000.00p 18
03/04/2008 144,000.00p 144,000.00p 144,000.00p 144,000.00p 0
02/04/2008 142,500.00p 143,500.00p 142,500.00p 143,500.00p 81
01/04/2008 136,500.00p 142,500.00p 136,500.00p 141,500.00p 95
31/03/2008 143,750.00p 145,000.00p 136,375.00p 139,125.00p 45
28/03/2008 147,500.00p 147,500.00p 143,750.00p 144,375.00p 31
27/03/2008 151,000.00p 152,000.00p 146,500.00p 148,500.00p 24
26/03/2008 155,000.00p 156,750.00p 152,000.00p 152,000.00p 100
25/03/2008 155,500.00p 155,500.00p 151,625.00p 152,000.00p 6
20/03/2008 149,750.00p 156,000.00p 149,750.00p 155,000.00p 53
19/03/2008 152,500.00p 155,500.00p 150,000.00p 150,000.00p 16
18/03/2008 156,625.00p 157,375.00p 152,500.00p 152,500.00p 42
17/03/2008 161,000.00p 164,250.00p 156,625.00p 156,625.00p 6
14/03/2008 162,500.00p 164,750.00p 161,250.00p 164,250.00p 35
13/03/2008 162,500.00p 162,500.00p 162,500.00p 162,500.00p 4
12/03/2008 162,500.00p 165,000.00p 162,500.00p 162,500.00p 57
11/03/2008 168,000.00p 169,500.00p 161,750.00p 164,875.00p 61
10/03/2008 168,875.00p 168,875.00p 165,500.00p 167,875.00p 25
07/03/2008 169,000.00p 170,000.00p 168,000.00p 168,000.00p 7
06/03/2008 174,000.00p 174,000.00p 170,000.00p 170,000.00p 0
05/03/2008 173,500.00p 174,000.00p 167,500.00p 174,000.00p 6
04/03/2008 172,500.00p 173,000.00p 167,500.00p 167,500.00p 20
03/03/2008 173,500.00p 175,000.00p 172,500.00p 172,500.00p 219
29/02/2008 173,500.00p 177,500.00p 173,500.00p 173,500.00p 1
28/02/2008 177,000.00p 177,375.00p 177,000.00p 177,375.00p 13
27/02/2008 179,500.00p 180,000.00p 177,500.00p 177,500.00p 171
26/02/2008 177,125.00p 179,500.00p 177,125.00p 179,500.00p 19
25/02/2008 170,000.00p 175,875.00p 168,750.00p 175,000.00p 6
22/02/2008 171,500.00p 171,500.00p 168,750.00p 168,750.00p 20
21/02/2008 175,000.00p 175,000.00p 173,250.00p 175,000.00p 38
20/02/2008 175,000.00p 175,250.00p 173,250.00p 173,250.00p 54
19/02/2008 172,250.00p 175,000.00p 172,250.00p 175,000.00p 1
18/02/2008 172,375.00p 173,750.00p 170,000.00p 170,000.00p 56
15/02/2008 172,250.00p 172,375.00p 171,125.00p 171,250.00p 11
14/02/2008 167,500.00p 170,000.00p 167,500.00p 170,000.00p 6
13/02/2008 172,500.00p 172,500.00p 167,500.00p 167,500.00p 9
12/02/2008 169,000.00p 173,375.00p 169,000.00p 172,500.00p 13
11/02/2008 169,500.00p 169,500.00p 163,500.00p 163,500.00p 25
08/02/2008 160,375.00p 160,375.00p 160,375.00p 160,375.00p 66
07/02/2008 175,000.00p 175,000.00p 170,000.00p 170,000.00p 20
06/02/2008 174,500.00p 180,000.00p 172,500.00p 177,500.00p 12
05/02/2008 174,875.00p 180,000.00p 174,875.00p 180,000.00p 3
04/02/2008 177,625.00p 177,750.00p 175,875.00p 175,875.00p 2
01/02/2008 169,000.00p 177,750.00p 166,750.00p 177,750.00p 43
31/01/2008 166,000.00p 167,375.00p 166,000.00p 166,750.00p 61
30/01/2008 167,500.00p 168,250.00p 167,375.00p 167,375.00p 2
29/01/2008 166,250.00p 168,250.00p 166,250.00p 168,250.00p 0
28/01/2008 168,500.00p 169,250.00p 164,000.00p 166,250.00p 33
25/01/2008 169,500.00p 170,000.00p 165,500.00p 166,000.00p 26
24/01/2008 184,000.00p 184,000.00p 165,000.00p 169,250.00p 98
23/01/2008 186,875.00p 187,500.00p 183,250.00p 185,000.00p 33
22/01/2008 190,625.00p 192,375.00p 186,375.00p 188,750.00p 18
21/01/2008 192,750.00p 198,000.00p 191,000.00p 192,375.00p 14
18/01/2008 190,000.00p 198,000.00p 190,000.00p 198,000.00p 33
17/01/2008 185,500.00p 191,000.00p 185,250.00p 191,000.00p 21
16/01/2008 189,000.00p 189,000.00p 185,125.00p 185,125.00p 1
15/01/2008 185,000.00p 189,000.00p 185,000.00p 189,000.00p 6
14/01/2008 185,750.00p 189,500.00p 182,000.00p 189,500.00p 9
11/01/2008 180,250.00p 184,750.00p 180,250.00p 182,000.00p 6
10/01/2008 176,000.00p 182,500.00p 176,000.00p 182,500.00p 19
09/01/2008 172,500.00p 179,125.00p 172,500.00p 179,125.00p 35
08/01/2008 178,875.00p 178,875.00p 175,000.00p 178,750.00p 4
07/01/2008 174,000.00p 178,500.00p 174,000.00p 178,500.00p 26
04/01/2008 178,750.00p 178,750.00p 177,625.00p 178,750.00p 8
03/01/2008 176,000.00p 177,500.00p 176,000.00p 177,500.00p 11
02/01/2008 178,250.00p 178,250.00p 177,500.00p 177,500.00p 16
31/12/2007 178,500.00p 178,500.00p 176,750.00p 176,750.00p 2
28/12/2007 177,500.00p 178,750.00p 175,000.00p 178,500.00p 86
27/12/2007 173,500.00p 175,000.00p 173,500.00p 175,000.00p 4
24/12/2007 173,500.00p 175,500.00p 172,500.00p 175,500.00p 15
21/12/2007 174,000.00p 176,000.00p 172,500.00p 173,375.00p 21
20/12/2007 174,750.00p 174,875.00p 172,375.00p 172,375.00p 10
19/12/2007 176,000.00p 176,000.00p 174,750.00p 174,750.00p 5
18/12/2007 181,000.00p 181,000.00p 173,875.00p 173,875.00p 62
17/12/2007 185,000.00p 185,000.00p 177,500.00p 180,000.00p 34
14/12/2007 185,000.00p 186,000.00p 182,500.00p 182,500.00p 17
13/12/2007 187,750.00p 188,000.00p 180,750.00p 181,375.00p 34
12/12/2007 189,000.00p 189,875.00p 188,000.00p 188,000.00p 91
11/12/2007 193,000.00p 195,000.00p 187,750.00p 188,000.00p 29
10/12/2007 192,500.00p 192,500.00p 192,500.00p 195,000.00p 5
07/12/2007 195,000.00p 195,000.00p 192,500.00p 192,500.00p 10
06/12/2007 195,000.00p 196,500.00p 193,500.00p 195,000.00p 220
05/12/2007 195,000.00p 195,000.00p 194,500.00p 194,500.00p 1475
04/12/2007 196,000.00p 197,000.00p 196,000.00p 197,000.00p 188
03/12/2007 200,000.00p 200,000.00p 197,500.00p 198,875.00p 96
30/11/2007 199,500.00p 199,500.00p 196,250.00p 196,250.00p 32
29/11/2007 192,000.00p 200,000.00p 192,000.00p 200,000.00p 94
28/11/2007 191,875.00p 191,875.00p 187,500.00p 189,750.00p 56
27/11/2007 197,375.00p 200,000.00p 192,500.00p 194,500.00p 48
26/11/2007 202,500.01p 203,500.01p 200,000.00p 201,250.00p 17
23/11/2007 204,500.01p 205,000.00p 201,500.01p 204,125.00p 13
22/11/2007 197,500.00p 203,874.99p 197,500.00p 203,500.01p 59
21/11/2007 201,500.01p 202,875.00p 198,125.00p 199,500.00p 23
20/11/2007 203,625.01p 207,500.00p 202,125.00p 202,875.00p 74
19/11/2007 205,000.00p 210,000.00p 205,000.00p 208,250.00p 121
16/11/2007 202,875.00p 202,875.00p 198,750.00p 200,875.00p 119
15/11/2007 205,000.00p 207,500.00p 202,749.99p 204,000.00p 79
14/11/2007 216,250.00p 216,750.00p 205,375.00p 207,500.00p 31
13/11/2007 216,250.00p 216,500.00p 216,250.00p 216,750.00p 3
12/11/2007 216,250.00p 216,250.00p 216,250.00p 216,250.00p 0
09/11/2007 217,125.00p 217,125.00p 212,750.00p 218,250.00p 18
08/11/2007 228,000.00p 228,000.00p 212,750.00p 212,750.00p 40
07/11/2007 226,250.00p 226,250.00p 226,125.00p 228,125.00p 8
06/11/2007 227,625.00p 231,000.00p 226,250.00p 231,000.00p 4
05/11/2007 229,500.00p 229,500.00p 226,250.00p 227,375.00p 10
02/11/2007 229,750.00p 230,000.00p 229,375.00p 231,500.00p 7
01/11/2007 233,500.00p 234,000.00p 230,000.00p 234,000.00p 62
31/10/2007 233,500.00p 233,500.00p 231,375.00p 231,750.00p 53
30/10/2007 232,000.00p 234,125.00p 232,000.00p 233,875.00p 8
29/10/2007 234,000.00p 234,500.00p 232,500.00p 234,500.00p 16
26/10/2007 235,000.00p 235,125.00p 234,000.00p 234,500.00p 35
25/10/2007 238,250.00p 238,250.00p 237,250.00p 238,250.00p 20
24/10/2007 240,000.00p 240,000.00p 236,500.00p 237,250.00p 30
23/10/2007 232,500.00p 242,500.00p 232,500.00p 241,000.00p 1233
22/10/2007 225,000.00p 235,000.00p 224,265.01p 233,750.00p 242
19/10/2007 232,500.00p 232,500.00p 226,375.00p 228,500.00p 155
18/10/2007 226,500.00p 232,000.00p 226,500.00p 232,000.00p 83
17/10/2007 225,000.00p 230,750.00p 225,000.00p 230,750.00p 642
16/10/2007 226,000.00p 230,000.00p 225,000.00p 226,375.00p 362
15/10/2007 226,000.00p 227,750.00p 226,000.00p 226,125.00p 11
12/10/2007 231,500.00p 232,000.00p 231,500.00p 232,000.00p 25
11/10/2007 228,500.00p 231,500.00p 227,500.00p 231,500.00p 278
10/10/2007 228,500.00p 228,500.00p 225,000.00p 226,000.00p 78
09/10/2007 230,000.00p 232,000.00p 226,500.00p 229,750.00p 283
08/10/2007 225,000.00p 225,000.00p 225,000.00p 227,500.00p 30
05/10/2007 225,625.00p 225,625.00p 225,000.00p 225,000.00p 469
04/10/2007 228,000.00p 228,000.00p 227,750.00p 227,500.00p 791
03/10/2007 227,500.00p 227,500.00p 225,750.00p 228,625.00p 6
02/10/2007 226,000.00p 230,000.00p 225,625.00p 230,250.00p 591
01/10/2007 228,000.00p 228,000.00p 226,000.00p 226,000.00p 45
28/09/2007 227,000.00p 227,000.00p 226,875.00p 227,000.00p 30
27/09/2007 229,000.00p 229,000.00p 228,625.00p 228,750.00p 40
26/09/2007 227,000.00p 230,000.00p 227,000.00p 230,000.00p 26
25/09/2007 232,500.00p 232,500.00p 227,500.00p 230,000.00p 195
24/09/2007 230,000.00p 230,000.00p 226,875.00p 230,000.00p 41
21/09/2007 230,500.00p 231,625.00p 223,375.00p 223,375.00p 74
20/09/2007 231,125.00p 235,000.00p 230,375.00p 230,375.00p 90
19/09/2007 235,000.00p 235,000.00p 231,125.00p 233,250.00p 22
18/09/2007 231,625.00p 235,000.00p 231,625.00p 233,875.00p 25
17/09/2007 233,000.00p 233,000.00p 231,625.00p 234,000.00p 25
14/09/2007 235,125.00p 235,125.00p 233,750.00p 236,375.00p 6
13/09/2007 236,500.00p 236,500.00p 236,500.00p 238,625.00p 18
12/09/2007 237,125.00p 240,750.00p 235,000.00p 240,750.00p 797
11/09/2007 235,000.00p 235,000.00p 233,625.00p 235,000.00p 32
10/09/2007 236,000.00p 236,000.00p 235,000.00p 233,750.00p 2
07/09/2007 236,500.00p 237,500.00p 232,625.00p 235,000.00p 114
06/09/2007 235,000.00p 235,000.00p 232,500.00p 233,000.00p 13
05/09/2007 234,250.00p 236,375.00p 234,250.00p 234,625.00p 14

*Close Price adjusted for both dividends and splits