WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/02/2006 174,500.00p 174,500.00p 171,000.00p 172,500.00p 1
01/02/2006 172,000.00p 174,500.00p 171,125.00p 172,750.00p 39
31/01/2006 170,000.00p 173,000.00p 170,000.00p 173,000.00p 0
30/01/2006 172,000.00p 173,000.00p 170,000.00p 173,000.00p 2
27/01/2006 172,500.00p 173,000.00p 172,500.00p 172,875.00p 5
26/01/2006 173,500.00p 176,750.00p 169,000.00p 173,000.00p 5
25/01/2006 172,000.00p 173,875.00p 172,000.00p 173,875.00p 13
24/01/2006 170,125.00p 173,125.00p 170,125.00p 173,125.00p 787
23/01/2006 172,500.00p 176,000.00p 168,000.00p 171,375.00p 64
20/01/2006 175,875.00p 177,500.00p 172,500.00p 176,000.00p 32
19/01/2006 172,500.00p 176,000.00p 172,500.00p 174,750.00p 155
18/01/2006 179,000.00p 179,500.00p 172,500.00p 176,000.00p 23
17/01/2006 179,000.00p 179,500.00p 178,375.00p 179,500.00p 41
16/01/2006 181,500.00p 181,500.00p 179,000.00p 179,500.00p 216
13/01/2006 180,750.00p 181,750.00p 180,750.00p 180,750.00p 48
12/01/2006 182,500.00p 182,500.00p 181,750.00p 181,750.00p 7
11/01/2006 182,500.00p 182,500.00p 177,500.00p 182,500.00p 1
10/01/2006 182,500.00p 182,500.00p 180,000.00p 182,500.00p 6
09/01/2006 182,000.00p 182,500.00p 180,000.00p 182,500.00p 365
06/01/2006 181,375.00p 182,125.00p 181,375.00p 182,000.00p 0
05/01/2006 181,250.00p 181,375.00p 181,250.00p 181,375.00p 0
04/01/2006 183,500.00p 183,500.00p 181,250.00p 181,375.00p 5
03/01/2006 179,750.00p 183,500.00p 179,750.00p 181,250.00p 7
30/12/2005 177,500.00p 179,750.00p 177,500.00p 179,750.00p 0
29/12/2005 182,000.00p 182,000.00p 177,500.00p 179,750.00p 5
28/12/2005 180,500.00p 182,000.00p 176,000.00p 179,750.00p 4
23/12/2005 180,875.00p 181,875.00p 177,500.00p 179,750.00p 6
22/12/2005 180,000.00p 180,875.00p 179,875.00p 179,875.00p 4
21/12/2005 178,500.00p 180,000.00p 178,500.00p 179,250.00p 7
20/12/2005 175,000.00p 180,500.00p 175,000.00p 179,000.00p 25
19/12/2005 179,000.00p 179,000.00p 174,500.00p 177,250.00p 9
16/12/2005 177,500.00p 179,000.00p 176,000.00p 177,125.00p 4
15/12/2005 177,500.00p 177,750.00p 177,500.00p 177,750.00p 17
14/12/2005 177,500.00p 180,000.00p 175,125.00p 176,125.00p 1089
13/12/2005 179,500.00p 180,000.00p 179,500.00p 180,000.00p 143
12/12/2005 180,000.00p 180,000.00p 179,500.00p 179,500.00p 78
09/12/2005 179,875.00p 180,000.00p 176,375.00p 177,500.00p 100
08/12/2005 177,625.00p 182,500.00p 175,250.00p 176,375.00p 175
07/12/2005 178,375.00p 178,500.00p 177,000.00p 177,000.00p 0
06/12/2005 177,000.00p 180,875.00p 175,000.00p 178,500.00p 34
05/12/2005 177,625.00p 179,250.00p 176,000.00p 176,125.00p 22
02/12/2005 177,625.00p 180,000.00p 177,625.00p 179,250.00p 5
01/12/2005 179,875.00p 180,000.00p 175,500.00p 177,625.00p 21
30/11/2005 179,500.00p 180,000.00p 177,375.00p 180,000.00p 15
29/11/2005 180,000.00p 180,000.00p 175,000.00p 177,375.00p 13
28/11/2005 178,125.00p 180,000.00p 176,375.00p 179,500.00p 28
25/11/2005 178,125.00p 178,250.00p 177,000.00p 177,000.00p 34
24/11/2005 178,125.00p 178,125.00p 178,000.00p 178,000.00p 245
23/11/2005 178,500.00p 178,500.00p 177,875.00p 178,000.00p 2
22/11/2005 180,000.00p 180,000.00p 176,500.00p 177,875.00p 29
21/11/2005 179,875.00p 180,000.00p 176,500.00p 176,500.00p 147
18/11/2005 178,000.00p 179,875.00p 175,000.00p 179,000.00p 2
17/11/2005 179,375.00p 179,375.00p 92,875.00p 175,000.00p 15
16/11/2005 180,000.00p 180,000.00p 178,125.00p 178,125.00p 11
15/11/2005 179,375.00p 180,000.00p 178,000.00p 180,000.00p 581
14/11/2005 179,375.00p 179,375.00p 178,375.00p 178,375.00p 11
11/11/2005 179,125.00p 179,500.00p 175,000.00p 179,375.00p 6
10/11/2005 179,500.00p 179,500.00p 178,500.00p 179,125.00p 16
09/11/2005 178,750.00p 179,500.00p 178,000.00p 178,500.00p 315
08/11/2005 177,000.00p 179,750.00p 177,000.00p 178,125.00p 492
07/11/2005 175,000.00p 177,000.00p 175,000.00p 175,125.00p 43
04/11/2005 175,250.00p 176,000.00p 175,000.00p 176,000.00p 145
03/11/2005 175,000.00p 175,250.00p 171,500.00p 175,250.00p 57
02/11/2005 171,375.00p 176,000.00p 169,000.00p 176,000.00p 323
01/11/2005 172,000.00p 172,000.00p 171,375.00p 171,375.00p 28
31/10/2005 167,750.00p 172,125.00p 167,750.00p 170,125.00p 100
28/10/2005 169,500.00p 169,500.00p 167,750.00p 167,750.00p 657
27/10/2005 167,500.00p 169,750.00p 166,625.00p 167,750.00p 23
26/10/2005 169,875.00p 169,875.00p 166,625.00p 166,625.00p 10
25/10/2005 170,000.00p 172,375.00p 165,250.00p 169,875.00p 30
24/10/2005 168,000.00p 169,750.00p 168,000.00p 169,250.00p 6
21/10/2005 170,000.00p 175,000.00p 168,000.00p 169,750.00p 29
20/10/2005 168,500.00p 172,500.00p 168,500.00p 172,500.00p 21
19/10/2005 174,125.00p 174,125.00p 168,500.00p 168,750.00p 156
18/10/2005 173,500.00p 174,125.00p 167,500.00p 172,125.00p 26
17/10/2005 172,500.00p 173,500.00p 170,125.00p 172,750.00p 52
14/10/2005 173,750.00p 173,750.00p 170,125.00p 171,375.00p 53
13/10/2005 172,250.00p 173,750.00p 168,000.00p 172,000.00p 45
12/10/2005 172,375.00p 172,500.00p 170,250.00p 172,375.00p 27
11/10/2005 174,500.00p 174,500.00p 172,375.00p 172,375.00p 17
10/10/2005 174,375.00p 174,500.00p 172,375.00p 172,375.00p 407
07/10/2005 169,000.00p 174,375.00p 169,000.00p 172,000.00p 169
06/10/2005 172,125.00p 173,500.00p 169,000.00p 171,250.00p 44
05/10/2005 171,000.00p 172,375.00p 170,000.00p 172,375.00p 16
04/10/2005 172,000.00p 172,000.00p 172,000.00p 172,000.00p 364
03/10/2005 172,500.00p 172,500.00p 170,500.00p 171,375.00p 311
30/09/2005 162,000.00p 172,500.00p 162,000.00p 172,000.00p 1652
29/09/2005 156,250.00p 165,000.00p 156,250.00p 164,000.00p 1113
28/09/2005 157,500.00p 157,500.00p 156,000.00p 157,375.00p 99
27/09/2005 152,500.00p 159,000.00p 152,750.00p 157,000.00p 75
26/09/2005 152,375.00p 153,500.00p 152,375.00p 152,750.00p 25
23/09/2005 151,375.00p 152,375.00p 151,250.00p 151,250.00p 11
22/09/2005 151,500.00p 151,750.00p 150,625.00p 151,500.00p 4
21/09/2005 151,125.00p 154,875.00p 151,000.00p 151,750.00p 29
20/09/2005 153,625.00p 153,750.00p 151,125.00p 153,000.00p 10
19/09/2005 154,250.00p 154,250.00p 153,750.00p 153,750.00p 202
16/09/2005 154,625.00p 155,125.00p 152,625.00p 154,250.00p 17
15/09/2005 154,625.00p 155,750.00p 154,500.00p 155,125.00p 8
14/09/2005 154,625.00p 154,625.00p 154,625.00p 154,625.00p 5
13/09/2005 154,625.00p 154,625.00p 154,375.00p 154,625.00p 12
12/09/2005 154,375.00p 155,875.00p 154,375.00p 154,375.00p 6
09/09/2005 153,875.00p 156,000.00p 153,875.00p 155,125.00p 11
08/09/2005 153,875.00p 153,875.00p 153,875.00p 153,875.00p 175
07/09/2005 153,125.00p 153,875.00p 152,875.00p 153,875.00p 2
06/09/2005 153,125.00p 153,125.00p 152,875.00p 152,875.00p 94
05/09/2005 153,125.00p 153,125.00p 152,375.00p 153,125.00p 1
02/09/2005 153,125.00p 153,125.00p 152,250.00p 152,375.00p 11
01/09/2005 153,000.00p 153,625.00p 153,000.00p 153,125.00p 20
31/08/2005 153,625.00p 153,625.00p 153,625.00p 153,625.00p 4
30/08/2005 153,375.00p 153,625.00p 153,375.00p 153,625.00p 1
29/08/2005 153,375.00p 153,375.00p 153,375.00p 153,375.00p 0
26/08/2005 153,125.00p 153,375.00p 153,125.00p 153,375.00p 50
25/08/2005 152,750.00p 153,125.00p 152,125.00p 153,125.00p 7
24/08/2005 151,375.00p 152,125.00p 151,375.00p 152,125.00p 5
23/08/2005 149,375.00p 152,000.00p 148,500.00p 151,375.00p 12
22/08/2005 146,250.00p 148,500.00p 145,750.00p 148,500.00p 12
19/08/2005 144,375.00p 145,750.00p 144,375.00p 145,750.00p 22
18/08/2005 143,000.00p 145,000.00p 142,250.00p 145,000.00p 126
17/08/2005 142,750.00p 142,750.00p 142,250.00p 142,250.00p 8
16/08/2005 142,750.00p 142,750.00p 142,125.00p 142,500.00p 12
15/08/2005 142,250.00p 143,250.00p 142,125.00p 142,125.00p 25
12/08/2005 143,250.00p 143,250.00p 142,750.00p 143,250.00p 1827
11/08/2005 142,750.00p 142,750.00p 142,375.00p 142,750.00p 8
10/08/2005 142,750.00p 142,750.00p 141,500.00p 142,375.00p 15
09/08/2005 143,625.00p 143,625.00p 141,500.00p 141,500.00p 2151
08/08/2005 143,750.00p 143,750.00p 142,500.00p 142,625.00p 9
05/08/2005 144,250.00p 146,000.00p 143,250.00p 143,250.00p 4
04/08/2005 146,250.00p 146,750.00p 143,750.00p 143,750.00p 29
03/08/2005 148,375.00p 148,500.00p 146,750.00p 146,750.00p 8
02/08/2005 148,750.00p 150,000.00p 148,250.00p 148,500.00p 39
01/08/2005 148,750.00p 148,750.00p 148,250.00p 148,250.00p 10
29/07/2005 147,500.00p 148,750.00p 147,500.00p 148,750.00p 33
28/07/2005 147,500.00p 147,500.00p 145,875.00p 147,500.00p 7
27/07/2005 148,000.00p 147,625.00p 145,375.00p 145,875.00p 12
26/07/2005 148,500.00p 149,500.00p 146,500.00p 147,625.00p 75
25/07/2005 152,125.00p 152,500.00p 147,000.00p 148,750.00p 56
22/07/2005 152,125.00p 152,500.00p 151,750.00p 151,750.00p 824
21/07/2005 152,125.00p 152,125.00p 151,250.00p 151,750.00p 1
20/07/2005 151,500.00p 152,000.00p 150,500.00p 151,250.00p 67
19/07/2005 151,500.00p 152,000.00p 151,500.00p 152,000.00p 17
18/07/2005 152,500.00p 153,750.00p 152,000.00p 152,000.00p 24
15/07/2005 153,750.00p 155,000.00p 152,750.00p 153,750.00p 206
14/07/2005 154,125.00p 154,000.00p 152,500.00p 152,750.00p 19
13/07/2005 155,750.00p 155,500.00p 154,000.00p 154,000.00p 345
12/07/2005 154,500.00p 156,000.00p 153,000.00p 155,500.00p 29
11/07/2005 153,500.00p 153,500.00p 151,500.00p 153,250.00p 1069
08/07/2005 151,750.00p 151,750.00p 150,750.00p 151,750.00p 149
07/07/2005 151,250.00p 151,750.00p 150,750.00p 150,750.00p 70
06/07/2005 149,000.00p 152,250.00p 148,750.00p 151,750.00p 382
05/07/2005 148,750.00p 148,750.00p 148,750.00p 148,750.00p 263
04/07/2005 148,750.00p 149,250.00p 148,750.00p 148,750.00p 131
01/07/2005 149,250.00p 149,250.00p 149,250.00p 149,250.00p 473
30/06/2005 149,250.00p 149,250.00p 146,750.00p 149,250.00p 934
29/06/2005 147,000.00p 147,000.00p 146,750.00p 146,750.00p 473
28/06/2005 147,250.00p 147,500.00p 147,000.00p 147,000.00p 37
27/06/2005 147,500.00p 147,500.00p 147,500.00p 147,500.00p 15
24/06/2005 147,500.00p 147,500.00p 146,750.00p 147,500.00p 570
23/06/2005 146,750.00p 146,750.00p 146,500.00p 146,750.00p 6
22/06/2005 141,000.00p 146,500.00p 140,500.00p 146,500.00p 391
21/06/2005 140,500.00p 140,500.00p 140,500.00p 140,500.00p 35
20/06/2005 140,500.00p 140,500.00p 140,500.00p 140,500.00p 0
17/06/2005 140,500.00p 140,500.00p 140,500.00p 140,500.00p 26
16/06/2005 140,500.00p 140,500.00p 140,500.00p 140,500.00p 3
15/06/2005 140,500.00p 140,750.00p 139,750.00p 140,500.00p 238
14/06/2005 139,750.00p 139,750.00p 139,750.00p 139,750.00p 59
13/06/2005 136,750.00p 139,750.00p 135,250.00p 139,750.00p 712
10/06/2005 134,750.00p 135,250.00p 134,250.00p 135,250.00p 566
09/06/2005 134,250.00p 134,250.00p 134,250.00p 134,250.00p 4
08/06/2005 134,250.00p 134,250.00p 134,250.00p 134,250.00p 1
07/06/2005 134,250.00p 134,250.00p 134,250.00p 134,250.00p 18
06/06/2005 129,750.00p 134,250.00p 129,250.00p 134,250.00p 246
03/06/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 0
02/06/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 68
01/06/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 300
31/05/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 120
27/05/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 8
26/05/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 7
25/05/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 232
24/05/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 3
23/05/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 0
20/05/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 157
19/05/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 119
18/05/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 12
17/05/2005 129,250.00p 129,250.00p 129,250.00p 129,250.00p 93
16/05/2005 129,250.00p 129,250.00p 129,000.00p 129,250.00p 57
13/05/2005 129,000.00p 129,000.00p 129,000.00p 129,000.00p 33
12/05/2005 129,000.00p 129,000.00p 129,000.00p 129,000.00p 12
11/05/2005 129,500.00p 129,750.00p 129,000.00p 129,000.00p 11
10/05/2005 131,250.00p 132,000.00p 129,750.00p 129,750.00p 46
09/05/2005 132,500.00p 133,250.00p 132,000.00p 132,000.00p 30
06/05/2005 133,250.00p 133,250.00p 133,250.00p 133,250.00p 5
05/05/2005 133,250.00p 133,500.00p 133,250.00p 133,250.00p 10
04/05/2005 133,500.00p 133,500.00p 133,500.00p 133,500.00p 229
03/05/2005 133,500.00p 133,750.00p 133,500.00p 133,500.00p 13
29/04/2005 134,750.00p 135,000.00p 133,750.00p 133,750.00p 469
28/04/2005 135,750.00p 136,250.00p 135,000.00p 135,000.00p 19
27/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 7
26/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 10
25/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 1
22/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 14

*Close Price adjusted for both dividends and splits