WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/09/2007 230,000.00p 232,500.00p 230,000.00p 231,625.00p 226
03/09/2007 229,000.00p 230,000.00p 229,000.00p 230,000.00p 632
31/08/2007 225,375.00p 227,500.00p 225,375.00p 226,000.00p 6
30/08/2007 224,500.00p 225,500.00p 223,875.00p 224,125.00p 12
29/08/2007 223,500.00p 224,500.00p 223,500.00p 222,375.00p 1
28/08/2007 221,625.00p 224,500.00p 219,750.00p 224,000.00p 114
24/08/2007 220,000.00p 222,500.00p 219,875.00p 219,875.00p 13
23/08/2007 220,000.00p 222,000.00p 217,500.00p 217,625.00p 280
22/08/2007 219,875.00p 219,875.00p 217,750.00p 218,250.00p 7
21/08/2007 220,375.00p 220,500.00p 216,500.00p 217,750.00p 18
20/08/2007 221,625.00p 222,750.00p 216,500.00p 216,500.00p 163
17/08/2007 224,875.00p 224,875.00p 221,625.00p 221,625.00p 55
16/08/2007 230,375.00p 231,875.00p 224,625.00p 223,875.00p 59
15/08/2007 235,000.00p 236,000.00p 231,125.00p 233,250.00p 162
14/08/2007 231,125.00p 234,875.00p 230,625.00p 233,250.00p 85
13/08/2007 232,375.00p 236,500.00p 232,250.00p 232,500.00p 109
10/08/2007 235,000.00p 237,500.00p 230,625.00p 235,000.00p 266
09/08/2007 228,500.00p 240,000.00p 228,500.00p 235,750.00p 332
08/08/2007 222,500.00p 230,000.00p 222,500.00p 230,000.00p 95
07/08/2007 221,500.00p 222,500.00p 218,000.00p 222,500.00p 20
06/08/2007 218,500.00p 221,500.00p 217,500.00p 219,625.00p 197
03/08/2007 215,875.00p 222,375.00p 215,875.00p 218,375.00p 1
02/08/2007 212,375.00p 222,375.00p 212,375.00p 222,375.00p 74
01/08/2007 210,000.00p 212,375.00p 207,625.00p 208,750.00p 6
31/07/2007 209,000.00p 214,750.00p 209,000.00p 212,500.00p 11
30/07/2007 219,000.00p 219,000.00p 210,000.00p 210,000.00p 38
27/07/2007 220,000.00p 220,000.00p 220,000.00p 217,250.00p 14
26/07/2007 221,000.00p 223,375.00p 218,500.00p 220,000.00p 12
25/07/2007 224,875.00p 224,875.00p 221,750.00p 223,375.00p 1
24/07/2007 223,500.00p 224,875.00p 221,750.00p 223,375.00p 8
23/07/2007 223,125.00p 223,125.00p 221,750.00p 223,375.00p 11
20/07/2007 226,500.00p 228,000.00p 223,125.00p 224,875.00p 14
19/07/2007 232,375.00p 232,375.00p 225,000.00p 225,000.00p 68
18/07/2007 229,500.00p 232,125.00p 228,250.00p 230,375.00p 33
17/07/2007 234,500.00p 234,500.00p 229,625.00p 231,125.00p 4
16/07/2007 236,500.00p 236,500.00p 230,125.00p 233,375.00p 721
13/07/2007 232,500.00p 236,500.00p 230,500.00p 236,500.00p 382
12/07/2007 225,500.00p 236,500.00p 225,500.00p 236,500.00p 205
11/07/2007 222,500.00p 231,000.00p 221,750.00p 230,750.00p 199
10/07/2007 224,875.00p 227,500.00p 222,500.00p 226,125.00p 190
09/07/2007 222,500.00p 222,500.00p 222,500.00p 223,125.00p 0
06/07/2007 221,875.00p 223,250.00p 221,750.00p 222,500.00p 48
05/07/2007 222,500.00p 222,500.00p 222,500.00p 223,375.00p 196
04/07/2007 222,625.00p 222,625.00p 222,625.00p 223,250.00p 0
03/07/2007 225,000.00p 225,000.00p 222,500.00p 222,625.00p 342
02/07/2007 225,000.00p 225,750.00p 222,500.00p 224,750.00p 64
29/06/2007 228,625.00p 229,750.00p 223,500.00p 225,750.00p 140
28/06/2007 227,375.00p 227,500.00p 227,375.00p 228,750.00p 17
27/06/2007 225,000.00p 225,000.00p 225,000.00p 227,375.00p 4
26/06/2007 227,375.00p 227,375.00p 227,375.00p 227,375.00p 12
25/06/2007 225,000.00p 227,375.00p 224,875.00p 227,375.00p 128
22/06/2007 226,750.00p 226,750.00p 226,750.00p 226,750.00p 0
21/06/2007 225,000.00p 225,000.00p 225,000.00p 226,750.00p 4
20/06/2007 225,125.00p 226,250.00p 225,000.00p 225,000.00p 21
19/06/2007 227,500.00p 228,000.00p 227,500.00p 226,250.00p 16
18/06/2007 220,500.00p 225,000.00p 220,500.00p 224,500.00p 340
15/06/2007 222,625.00p 225,750.00p 219,000.00p 219,000.00p 49
14/06/2007 223,375.00p 225,000.00p 222,875.00p 225,750.00p 35
13/06/2007 220,500.00p 220,750.00p 220,500.00p 222,500.00p 6
12/06/2007 221,500.00p 221,500.00p 221,500.00p 223,000.00p 13
11/06/2007 221,000.00p 224,500.00p 221,000.00p 224,500.00p 9
08/06/2007 223,000.00p 223,000.00p 221,375.00p 222,750.00p 91
07/06/2007 227,625.00p 227,625.00p 223,000.00p 223,000.00p 33
06/06/2007 233,500.00p 233,500.00p 227,625.00p 229,500.00p 39
05/06/2007 230,000.00p 231,000.00p 230,000.00p 231,000.00p 22
04/06/2007 225,125.00p 233,000.00p 225,000.00p 233,000.00p 56
01/06/2007 224,000.00p 228,000.00p 224,000.00p 227,750.00p 116
31/05/2007 225,125.00p 225,125.00p 223,000.00p 223,750.00p 143
30/05/2007 225,000.00p 225,000.00p 224,000.00p 224,625.00p 41
29/05/2007 225,500.00p 225,500.00p 225,250.00p 225,250.00p 7
25/05/2007 225,000.00p 225,000.00p 223,500.00p 224,250.00p 249
24/05/2007 223,625.00p 226,000.00p 223,500.00p 223,750.00p 168
23/05/2007 227,625.00p 227,625.00p 224,000.00p 225,375.00p 439
22/05/2007 228,000.00p 230,875.00p 227,000.00p 226,625.00p 116
21/05/2007 240,000.00p 240,000.00p 228,000.00p 228,500.00p 306
18/05/2007 236,250.00p 236,250.00p 235,000.00p 235,000.00p 78
17/05/2007 236,500.00p 237,500.00p 236,500.00p 237,375.00p 41
16/05/2007 235,000.00p 235,000.00p 235,000.00p 238,750.00p 131
15/05/2007 236,500.00p 238,000.00p 235,000.00p 235,000.00p 22
14/05/2007 238,000.00p 238,500.00p 238,000.00p 239,375.00p 61
11/05/2007 241,500.00p 241,500.00p 233,500.00p 235,000.00p 1351
10/05/2007 243,750.00p 243,750.00p 243,750.00p 242,250.00p 299
09/05/2007 241,250.00p 244,000.00p 239,625.00p 243,625.00p 45
08/05/2007 245,875.00p 245,875.00p 239,625.00p 239,625.00p 107
04/05/2007 247,500.00p 247,500.00p 241,875.00p 241,875.00p 51
03/05/2007 246,500.00p 247,375.00p 245,000.00p 246,500.00p 185
02/05/2007 240,625.00p 247,500.00p 240,625.00p 246,750.00p 60
01/05/2007 240,000.00p 245,125.00p 240,000.00p 242,000.00p 157
30/04/2007 238,000.00p 242,125.00p 238,000.00p 238,500.00p 601
27/04/2007 235,125.00p 237,375.00p 232,625.00p 235,500.00p 314
26/04/2007 237,125.00p 237,250.00p 237,250.00p 237,125.00p 23
25/04/2007 235,625.00p 237,250.00p 235,625.00p 237,125.00p 210
24/04/2007 236,500.00p 237,500.00p 233,000.00p 235,500.00p 89
23/04/2007 231,875.00p 237,500.00p 231,875.00p 235,875.00p 445
20/04/2007 227,500.00p 231,875.00p 227,500.00p 232,000.00p 237
19/04/2007 223,500.00p 227,500.00p 222,750.00p 226,375.00p 178
18/04/2007 225,000.00p 225,000.00p 222,500.00p 223,875.00p 31
17/04/2007 225,000.00p 227,125.00p 222,500.00p 222,500.00p 421
16/04/2007 222,500.00p 227,125.00p 222,500.00p 227,125.00p 865
13/04/2007 223,875.00p 223,875.00p 223,875.00p 223,250.00p 8
12/04/2007 222,500.00p 222,750.00p 221,000.00p 223,375.00p 459
11/04/2007 223,125.00p 223,875.00p 223,125.00p 223,250.00p 93
10/04/2007 222,500.00p 223,500.00p 221,000.00p 222,500.00p 466
05/04/2007 222,500.00p 224,000.00p 222,500.00p 222,250.00p 13
04/04/2007 217,000.00p 222,500.00p 217,000.00p 222,500.00p 103
03/04/2007 218,000.00p 218,125.00p 217,000.00p 217,000.00p 430
02/04/2007 217,000.00p 219,125.00p 217,000.00p 219,000.00p 167
30/03/2007 217,000.00p 220,500.00p 217,000.00p 217,500.00p 229
29/03/2007 217,500.00p 220,500.00p 216,500.00p 218,500.00p 295
28/03/2007 212,000.00p 218,000.00p 212,000.00p 217,000.00p 66
27/03/2007 212,000.00p 213,500.00p 212,000.00p 212,500.00p 12
26/03/2007 212,000.00p 212,750.00p 212,000.00p 212,500.00p 11
23/03/2007 212,000.00p 215,500.00p 212,000.00p 212,125.00p 9
22/03/2007 212,500.00p 215,500.00p 212,500.00p 213,375.00p 12
21/03/2007 211,500.00p 213,750.00p 211,500.00p 213,500.00p 68
20/03/2007 212,500.00p 216,375.00p 212,500.00p 213,000.00p 96
19/03/2007 212,500.00p 216,500.00p 212,500.00p 215,000.00p 379
16/03/2007 215,750.00p 215,750.00p 212,625.00p 215,000.00p 568
15/03/2007 208,500.00p 217,500.00p 208,500.00p 215,750.00p 105
14/03/2007 212,375.00p 212,375.00p 208,500.00p 208,500.00p 145
13/03/2007 210,125.00p 214,375.00p 210,125.00p 212,375.00p 38
12/03/2007 213,250.00p 213,250.00p 211,625.00p 213,375.00p 49
09/03/2007 214,875.00p 215,000.00p 212,000.00p 212,125.00p 448
08/03/2007 216,000.00p 216,000.00p 216,000.00p 216,000.00p 981
07/03/2007 214,000.00p 215,875.00p 212,750.00p 212,750.00p 378
06/03/2007 207,500.00p 214,000.00p 207,500.00p 213,875.00p 104
05/03/2007 217,000.00p 217,000.00p 203,125.00p 206,500.00p 477
02/03/2007 218,000.00p 225,000.00p 218,000.00p 218,000.00p 42
01/03/2007 225,000.00p 225,000.00p 222,000.00p 220,750.00p 115
28/02/2007 231,750.00p 231,750.00p 225,000.00p 225,000.00p 9
27/02/2007 237,000.00p 238,000.00p 232,500.00p 232,500.00p 28
26/02/2007 232,500.00p 233,750.00p 232,500.00p 232,500.00p 6
23/02/2007 233,750.00p 234,000.00p 234,000.00p 233,750.00p 34
22/02/2007 235,000.00p 237,500.00p 234,000.00p 233,750.00p 30
21/02/2007 235,000.00p 235,000.00p 234,500.00p 235,000.00p 22
20/02/2007 234,500.00p 234,500.00p 233,250.00p 234,500.00p 4
19/02/2007 232,500.00p 232,500.00p 232,500.00p 233,125.00p 5
16/02/2007 235,000.00p 235,000.00p 234,375.00p 232,500.00p 3
15/02/2007 232,500.00p 234,875.00p 232,500.00p 232,500.00p 278
14/02/2007 235,000.00p 235,000.00p 235,000.00p 233,750.00p 2
13/02/2007 234,875.00p 234,875.00p 234,875.00p 233,750.00p 4
12/02/2007 234,875.00p 234,875.00p 234,375.00p 234,875.00p 6
09/02/2007 234,875.00p 234,875.00p 234,875.00p 234,375.00p 4
08/02/2007 236,000.00p 236,000.00p 234,875.00p 234,875.00p 223
07/02/2007 234,000.00p 235,000.00p 230,500.00p 234,000.00p 298
06/02/2007 234,875.00p 234,875.00p 230,125.00p 232,500.00p 78
05/02/2007 235,000.00p 235,000.00p 232,500.00p 234,000.00p 17
02/02/2007 232,500.00p 232,500.00p 231,500.00p 232,750.00p 56
01/02/2007 234,875.00p 234,875.00p 230,000.00p 230,000.00p 22
31/01/2007 232,750.00p 232,750.00p 232,750.00p 232,250.00p 10
30/01/2007 235,000.00p 235,000.00p 232,500.00p 232,750.00p 11
29/01/2007 234,500.00p 236,500.00p 234,375.00p 234,875.00p 68
26/01/2007 234,875.00p 234,875.00p 234,875.00p 234,250.00p 60
25/01/2007 235,000.00p 236,500.00p 233,000.00p 235,000.00p 10
24/01/2007 238,000.00p 238,000.00p 236,500.00p 235,750.00p 40
23/01/2007 237,000.00p 238,875.00p 237,000.00p 238,000.00p 91
22/01/2007 240,000.00p 240,000.00p 238,000.00p 239,125.00p 15
19/01/2007 238,250.00p 238,250.00p 236,500.00p 239,000.00p 3
18/01/2007 241,000.00p 241,000.00p 241,000.00p 240,125.00p 21
17/01/2007 239,000.00p 240,500.00p 239,000.00p 240,000.00p 225
16/01/2007 239,000.00p 239,000.00p 238,750.00p 239,000.00p 35
15/01/2007 238,000.00p 239,000.00p 236,000.00p 239,000.00p 36
12/01/2007 239,000.00p 239,000.00p 235,125.00p 238,000.00p 134
11/01/2007 240,500.00p 240,500.00p 235,750.00p 237,375.00p 55
10/01/2007 240,125.00p 242,375.00p 237,000.00p 240,500.00p 102
09/01/2007 246,000.00p 246,000.00p 241,500.00p 243,500.00p 127
08/01/2007 242,750.00p 245,000.00p 242,500.00p 243,375.00p 34
05/01/2007 237,500.00p 248,125.00p 230,250.00p 243,500.00p 128
04/01/2007 230,500.00p 237,375.00p 230,500.00p 236,500.00p 57
03/01/2007 230,000.00p 230,000.00p 229,000.00p 230,250.00p 32
02/01/2007 228,500.00p 229,500.00p 228,500.00p 227,500.00p 66
29/12/2006 221,000.00p 227,500.00p 221,000.00p 228,000.00p 82
28/12/2006 221,125.00p 222,875.00p 221,125.00p 222,875.00p 11
27/12/2006 221,500.00p 225,500.00p 221,500.00p 222,750.00p 193
22/12/2006 222,500.00p 222,500.00p 222,500.00p 221,750.00p 15
21/12/2006 222,500.00p 225,500.00p 220,000.00p 220,000.00p 37
20/12/2006 222,500.00p 225,500.00p 220,375.00p 225,500.00p 218
19/12/2006 222,500.00p 222,500.00p 219,625.00p 222,250.00p 83
18/12/2006 221,000.00p 223,500.00p 220,000.00p 221,375.00p 161
15/12/2006 221,500.00p 223,375.00p 218,500.00p 218,500.00p 111
14/12/2006 220,000.00p 220,000.00p 220,000.00p 222,875.00p 21
13/12/2006 220,375.00p 221,000.00p 220,000.00p 221,000.00p 174
12/12/2006 223,000.00p 223,000.00p 220,500.00p 221,125.00p 149
11/12/2006 220,500.00p 225,875.00p 220,500.00p 222,500.00p 27
08/12/2006 220,500.00p 225,000.00p 220,500.00p 222,750.00p 73
07/12/2006 220,000.00p 224,000.00p 220,000.00p 222,375.00p 390
06/12/2006 221,375.00p 223,000.00p 219,000.00p 221,625.00p 40
05/12/2006 216,500.00p 221,500.00p 216,500.00p 219,000.00p 24
04/12/2006 216,000.00p 220,000.00p 216,000.00p 219,000.00p 51
01/12/2006 215,000.00p 217,000.00p 212,000.00p 217,000.00p 40
30/11/2006 210,000.00p 213,500.00p 211,000.00p 212,000.00p 405
29/11/2006 212,375.00p 214,000.00p 211,000.00p 211,125.00p 56
28/11/2006 204,250.00p 212,500.00p 204,250.00p 210,000.00p 489
27/11/2006 202,000.00p 206,500.00p 202,000.00p 205,750.00p 100
24/11/2006 205,500.00p 205,500.00p 203,500.01p 203,500.01p 38
23/11/2006 204,250.00p 204,749.99p 204,250.00p 204,625.01p 768
22/11/2006 204,125.00p 205,500.00p 204,125.00p 204,250.00p 135
21/11/2006 203,500.01p 203,500.01p 202,000.00p 203,874.99p 274
20/11/2006 200,000.00p 205,000.00p 200,000.00p 205,000.00p 75
17/11/2006 199,000.00p 199,000.00p 199,000.00p 198,750.00p 23

*Close Price adjusted for both dividends and splits