WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/11/2006 197,500.00p 199,000.00p 196,500.00p 199,500.00p 108
15/11/2006 195,250.00p 196,000.00p 194,500.00p 196,750.00p 631
14/11/2006 193,500.00p 195,000.00p 192,500.00p 195,000.00p 194
13/11/2006 190,500.00p 192,875.00p 190,500.00p 191,750.00p 70
10/11/2006 190,500.00p 192,375.00p 190,500.00p 191,250.00p 103
09/11/2006 192,500.00p 192,500.00p 192,500.00p 191,500.00p 88
08/11/2006 190,500.00p 192,500.00p 190,500.00p 192,500.00p 60
07/11/2006 190,500.00p 193,000.00p 190,500.00p 190,500.00p 15
06/11/2006 190,625.00p 190,625.00p 190,000.00p 190,750.00p 345
03/11/2006 190,500.00p 192,375.00p 190,500.00p 191,375.00p 44
02/11/2006 193,500.00p 193,500.00p 190,500.00p 191,750.00p 8
01/11/2006 190,000.00p 193,500.00p 189,875.00p 191,750.00p 42
31/10/2006 189,500.00p 189,500.00p 187,125.00p 188,625.00p 49
30/10/2006 189,000.00p 189,875.00p 188,750.00p 189,000.00p 27
27/10/2006 192,000.00p 192,000.00p 185,125.00p 186,500.00p 81
26/10/2006 195,000.00p 195,000.00p 190,000.00p 192,000.00p 44
25/10/2006 193,500.00p 193,500.00p 191,000.00p 191,000.00p 13
24/10/2006 195,000.00p 195,000.00p 192,500.00p 193,125.00p 160
23/10/2006 195,500.00p 195,500.00p 191,625.00p 191,625.00p 299
20/10/2006 195,000.00p 195,000.00p 193,125.00p 193,125.00p 605
19/10/2006 189,500.00p 195,000.00p 189,500.00p 191,125.00p 37
18/10/2006 187,375.00p 187,500.00p 186,250.00p 186,250.00p 526
17/10/2006 184,875.00p 184,875.00p 182,500.00p 182,500.00p 47
16/10/2006 181,000.00p 187,500.00p 181,000.00p 184,250.00p 421
13/10/2006 177,500.00p 179,000.00p 177,500.00p 179,000.00p 11
12/10/2006 177,500.00p 179,500.00p 177,500.00p 179,500.00p 8
11/10/2006 178,375.00p 180,000.00p 177,500.00p 177,500.00p 883
10/10/2006 181,000.00p 181,000.00p 178,375.00p 178,375.00p 6
09/10/2006 180,000.00p 182,500.00p 179,625.00p 179,625.00p 15
06/10/2006 186,000.00p 186,000.00p 182,375.00p 182,375.00p 150
05/10/2006 185,875.00p 186,000.00p 183,750.00p 183,750.00p 4
04/10/2006 181,125.00p 184,750.00p 181,125.00p 184,750.00p 76
03/10/2006 185,875.00p 186,000.00p 182,875.00p 184,250.00p 62
02/10/2006 187,500.00p 187,500.00p 185,375.00p 185,375.00p 13
29/09/2006 186,375.00p 188,000.00p 185,625.00p 185,625.00p 301
28/09/2006 185,000.00p 185,500.00p 184,125.00p 184,125.00p 1025
27/09/2006 182,500.00p 183,125.00p 181,125.00p 183,125.00p 12
26/09/2006 177,625.00p 184,500.00p 176,625.00p 183,750.00p 573
25/09/2006 176,375.00p 176,625.00p 176,375.00p 176,625.00p 0
22/09/2006 175,125.00p 176,375.00p 175,000.00p 176,375.00p 8
21/09/2006 173,000.00p 175,625.00p 172,625.00p 175,625.00p 10
20/09/2006 175,625.00p 175,625.00p 174,875.00p 174,875.00p 2
19/09/2006 172,500.00p 175,625.00p 172,500.00p 175,625.00p 657
18/09/2006 177,375.00p 177,375.00p 174,625.00p 174,625.00p 1
15/09/2006 171,625.00p 177,375.00p 171,625.00p 177,375.00p 8
14/09/2006 174,625.00p 174,625.00p 174,625.00p 174,625.00p 2
13/09/2006 171,625.00p 174,625.00p 171,500.00p 174,625.00p 8
12/09/2006 174,500.00p 174,625.00p 174,500.00p 174,625.00p 3
11/09/2006 174,625.00p 174,625.00p 174,500.00p 174,500.00p 8
08/09/2006 174,500.00p 174,625.00p 174,500.00p 174,625.00p 0
07/09/2006 175,125.00p 175,125.00p 174,500.00p 174,500.00p 8
06/09/2006 177,500.00p 177,500.00p 175,125.00p 175,125.00p 0
05/09/2006 174,625.00p 175,000.00p 174,625.00p 175,000.00p 216
04/09/2006 172,500.00p 174,625.00p 172,500.00p 174,625.00p 6
01/09/2006 173,875.00p 173,875.00p 173,875.00p 173,875.00p 2
31/08/2006 175,000.00p 177,000.00p 173,875.00p 173,875.00p 425
30/08/2006 173,125.00p 173,125.00p 173,125.00p 173,125.00p 9
29/08/2006 172,500.00p 173,125.00p 172,500.00p 173,125.00p 5
25/08/2006 174,000.00p 174,000.00p 172,500.00p 172,500.00p 108
24/08/2006 171,750.00p 171,750.00p 171,000.00p 171,625.00p 155
23/08/2006 172,625.00p 172,625.00p 171,625.00p 171,750.00p 300
22/08/2006 171,625.00p 173,375.00p 171,625.00p 172,625.00p 0
21/08/2006 173,375.00p 173,375.00p 171,625.00p 171,625.00p 35
18/08/2006 172,625.00p 172,625.00p 172,625.00p 172,625.00p 39
17/08/2006 172,500.00p 172,625.00p 172,500.00p 172,625.00p 1
16/08/2006 172,375.00p 172,500.00p 172,375.00p 172,500.00p 13
15/08/2006 171,500.00p 172,375.00p 171,500.00p 172,375.00p 11
14/08/2006 172,000.00p 172,000.00p 171,500.00p 171,500.00p 11
11/08/2006 175,000.00p 175,000.00p 172,000.00p 173,250.00p 10
10/08/2006 173,375.00p 173,375.00p 173,250.00p 173,250.00p 185
09/08/2006 173,375.00p 173,375.00p 173,375.00p 173,375.00p 34
08/08/2006 176,375.00p 176,375.00p 171,500.00p 173,375.00p 43
07/08/2006 174,000.00p 174,375.00p 173,125.00p 173,125.00p 184
04/08/2006 173,250.00p 174,375.00p 173,250.00p 174,375.00p 3
03/08/2006 174,000.00p 174,000.00p 173,250.00p 173,250.00p 24
02/08/2006 176,250.00p 176,250.00p 175,750.00p 175,750.00p 0
01/08/2006 174,000.00p 176,250.00p 174,000.00p 176,250.00p 2
31/07/2006 174,000.00p 175,750.00p 174,000.00p 175,750.00p 1
28/07/2006 176,000.00p 176,000.00p 176,000.00p 176,000.00p 3
27/07/2006 174,125.00p 174,125.00p 172,500.00p 173,250.00p 51
26/07/2006 177,500.00p 177,500.00p 172,500.00p 172,500.00p 8
25/07/2006 179,000.00p 179,000.00p 177,875.00p 177,875.00p 86
24/07/2006 177,500.00p 178,750.00p 177,500.00p 178,750.00p 8
21/07/2006 179,500.00p 180,000.00p 176,750.00p 178,625.00p 35
20/07/2006 180,000.00p 180,000.00p 175,500.00p 176,750.00p 27
19/07/2006 174,500.00p 175,750.00p 174,500.00p 175,375.00p 123
18/07/2006 171,000.00p 173,000.00p 171,000.00p 173,000.00p 11
17/07/2006 171,000.00p 172,750.00p 167,500.00p 172,750.00p 264
14/07/2006 171,500.00p 173,000.00p 171,500.00p 173,000.00p 1
13/07/2006 172,500.00p 174,500.00p 172,500.00p 174,500.00p 2
12/07/2006 174,500.00p 175,000.00p 174,500.00p 175,000.00p 62
11/07/2006 174,500.00p 174,500.00p 174,500.00p 174,500.00p 2
10/07/2006 172,500.00p 175,000.00p 172,500.00p 174,500.00p 12
07/07/2006 171,875.00p 172,125.00p 171,750.00p 171,750.00p 314
06/07/2006 171,500.00p 172,375.00p 171,000.00p 171,875.00p 516
05/07/2006 176,500.00p 176,500.00p 171,500.00p 172,000.00p 25
04/07/2006 178,250.00p 178,750.00p 178,250.00p 178,750.00p 232
03/07/2006 177,750.00p 178,250.00p 177,750.00p 178,250.00p 19
30/06/2006 181,500.00p 181,500.00p 177,500.00p 177,750.00p 24
29/06/2006 180,000.00p 181,000.00p 179,500.00p 179,750.00p 94
28/06/2006 176,125.00p 177,250.00p 176,125.00p 177,250.00p 15
27/06/2006 180,500.00p 180,500.00p 178,750.00p 178,750.00p 51
26/06/2006 180,000.00p 180,000.00p 179,250.00p 179,250.00p 0
23/06/2006 179,125.00p 180,000.00p 179,125.00p 180,000.00p 105
22/06/2006 179,125.00p 181,500.00p 179,125.00p 181,500.00p 6
21/06/2006 181,875.00p 181,875.00p 180,500.00p 180,500.00p 3
20/06/2006 183,375.00p 183,375.00p 181,875.00p 181,875.00p 0
19/06/2006 184,875.00p 184,875.00p 183,375.00p 183,375.00p 169
16/06/2006 182,625.00p 183,875.00p 182,625.00p 183,875.00p 748
15/06/2006 181,375.00p 181,875.00p 181,375.00p 181,875.00p 66
14/06/2006 182,375.00p 182,375.00p 181,375.00p 181,375.00p 243
13/06/2006 184,000.00p 184,000.00p 180,000.00p 182,625.00p 25
12/06/2006 180,000.00p 181,875.00p 180,000.00p 181,875.00p 2
09/06/2006 180,500.00p 180,625.00p 180,000.00p 180,000.00p 340
08/06/2006 182,625.00p 183,625.00p 182,625.00p 183,625.00p 2
07/06/2006 182,000.00p 183,875.00p 180,000.00p 183,875.00p 0
06/06/2006 180,000.00p 182,000.00p 180,000.00p 182,000.00p 4
05/06/2006 182,750.00p 183,875.00p 182,500.00p 183,875.00p 2
02/06/2006 182,625.00p 183,875.00p 182,500.00p 183,875.00p 13
01/06/2006 186,375.00p 186,375.00p 182,750.00p 184,625.00p 31
31/05/2006 182,500.00p 185,750.00p 182,500.00p 185,750.00p 11
30/05/2006 182,625.00p 184,500.00p 182,500.00p 184,500.00p 3
26/05/2006 182,500.00p 185,000.00p 182,500.00p 184,875.00p 49
25/05/2006 182,375.00p 185,000.00p 182,375.00p 183,250.00p 40
24/05/2006 180,500.00p 181,250.00p 180,125.00p 181,250.00p 13
23/05/2006 180,000.00p 183,500.00p 175,625.00p 182,500.00p 60
22/05/2006 186,000.00p 186,000.00p 175,625.00p 175,625.00p 193
19/05/2006 185,000.00p 185,000.00p 182,500.00p 184,625.00p 26
18/05/2006 184,000.00p 187,500.00p 182,500.00p 185,000.00p 52
17/05/2006 182,500.00p 184,000.00p 182,500.00p 184,000.00p 9
16/05/2006 181,375.00p 185,000.00p 181,375.00p 183,375.00p 127
15/05/2006 183,500.00p 183,500.00p 181,500.00p 182,000.00p 49
12/05/2006 186,250.00p 186,250.00p 185,000.00p 185,000.00p 23
11/05/2006 186,250.00p 186,250.00p 186,250.00p 186,250.00p 143
10/05/2006 186,500.00p 187,500.00p 185,125.00p 186,250.00p 41
09/05/2006 182,500.00p 186,125.00p 182,500.00p 185,000.00p 116
08/05/2006 180,125.00p 183,125.00p 180,125.00p 183,125.00p 141
05/05/2006 184,500.00p 185,125.00p 180,000.00p 183,125.00p 43
04/05/2006 179,500.00p 183,375.00p 179,500.00p 179,750.00p 14
03/05/2006 177,375.00p 182,500.00p 176,000.00p 181,500.00p 35
02/05/2006 172,500.00p 175,000.00p 172,500.00p 175,000.00p 22
28/04/2006 174,000.00p 174,750.00p 173,000.00p 173,000.00p 450
27/04/2006 177,500.00p 178,875.00p 172,500.00p 175,000.00p 242
26/04/2006 180,000.00p 180,000.00p 177,500.00p 177,500.00p 60
25/04/2006 180,125.00p 180,125.00p 180,125.00p 180,125.00p 23
24/04/2006 182,500.00p 182,500.00p 179,000.00p 179,000.00p 32
21/04/2006 182,625.00p 182,625.00p 182,500.00p 182,500.00p 124
20/04/2006 183,500.00p 185,375.00p 183,500.00p 184,500.00p 172
19/04/2006 187,500.00p 187,500.00p 187,250.00p 187,250.00p 27
18/04/2006 187,375.00p 187,375.00p 183,875.00p 183,875.00p 37
13/04/2006 186,125.00p 186,125.00p 184,250.00p 184,250.00p 8
12/04/2006 182,500.00p 183,750.00p 182,375.00p 183,750.00p 87
11/04/2006 186,875.00p 186,875.00p 184,125.00p 186,000.00p 16
10/04/2006 186,375.00p 187,000.00p 184,125.00p 186,875.00p 81
07/04/2006 184,875.00p 185,750.00p 184,875.00p 185,750.00p 195
06/04/2006 183,875.00p 184,500.00p 183,000.00p 183,000.00p 54
05/04/2006 182,500.00p 183,875.00p 181,500.00p 183,625.00p 18
04/04/2006 181,875.00p 181,875.00p 181,000.00p 181,750.00p 120
03/04/2006 182,625.00p 183,500.00p 182,500.00p 183,500.00p 33
31/03/2006 186,000.00p 186,000.00p 183,500.00p 184,250.00p 57
30/03/2006 186,500.00p 187,500.00p 184,125.00p 185,750.00p 220
29/03/2006 190,000.00p 191,750.00p 185,000.00p 186,375.00p 58
28/03/2006 197,875.00p 197,875.00p 189,000.00p 191,750.00p 161
27/03/2006 201,500.01p 201,624.99p 198,750.00p 201,624.99p 70
24/03/2006 205,000.00p 205,000.00p 202,624.99p 202,624.99p 18
23/03/2006 202,125.00p 205,000.00p 201,500.01p 202,375.01p 45
22/03/2006 202,125.00p 204,000.00p 202,125.00p 204,000.00p 176
21/03/2006 205,000.00p 205,000.00p 202,500.01p 202,500.01p 184
20/03/2006 195,000.00p 204,875.00p 193,500.00p 202,624.99p 93
17/03/2006 189,000.00p 197,500.00p 188,500.00p 195,625.00p 56
16/03/2006 180,000.00p 187,875.00p 180,000.00p 187,875.00p 83
15/03/2006 177,875.00p 178,500.00p 172,500.00p 178,250.00p 101
14/03/2006 176,500.00p 176,500.00p 176,500.00p 176,500.00p 12
13/03/2006 176,000.00p 176,500.00p 175,000.00p 176,500.00p 5
10/03/2006 175,000.00p 176,000.00p 175,000.00p 176,000.00p 33
09/03/2006 177,000.00p 181,500.00p 172,750.00p 178,375.00p 42
08/03/2006 177,625.00p 179,375.00p 177,625.00p 179,375.00p 525
07/03/2006 178,500.00p 180,000.00p 178,500.00p 180,000.00p 14
06/03/2006 177,125.00p 179,500.00p 177,125.00p 179,500.00p 0
03/03/2006 177,500.00p 177,500.00p 177,125.00p 177,125.00p 9
02/03/2006 179,750.00p 179,750.00p 179,625.00p 179,625.00p 14
01/03/2006 178,500.00p 179,750.00p 178,500.00p 179,750.00p 17
28/02/2006 178,500.00p 180,000.00p 178,500.00p 180,000.00p 76
27/02/2006 181,625.00p 181,625.00p 179,000.00p 180,000.00p 19
24/02/2006 182,750.00p 183,250.00p 182,750.00p 183,250.00p 41
23/02/2006 183,125.00p 183,125.00p 182,750.00p 182,750.00p 2
22/02/2006 182,000.00p 183,125.00p 182,000.00p 183,125.00p 3
21/02/2006 182,625.00p 182,625.00p 182,000.00p 182,000.00p 10
20/02/2006 187,375.00p 187,375.00p 184,875.00p 184,875.00p 5
17/02/2006 185,250.00p 185,250.00p 185,000.00p 185,000.00p 394
16/02/2006 185,000.00p 185,875.00p 185,000.00p 185,250.00p 15
15/02/2006 182,625.00p 185,875.00p 182,500.00p 185,875.00p 94
14/02/2006 183,625.00p 186,375.00p 183,625.00p 186,375.00p 3
13/02/2006 187,500.00p 187,500.00p 186,250.00p 186,250.00p 224
10/02/2006 187,500.00p 188,375.00p 187,250.00p 187,250.00p 66
09/02/2006 185,000.00p 186,750.00p 183,625.00p 186,750.00p 0
08/02/2006 187,000.00p 187,000.00p 183,500.00p 185,000.00p 29
07/02/2006 187,500.00p 187,500.00p 184,000.00p 185,750.00p 23
06/02/2006 182,500.00p 192,500.00p 182,500.00p 187,750.00p 121
03/02/2006 171,000.00p 183,500.00p 171,000.00p 183,500.00p 60

*Close Price adjusted for both dividends and splits