WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 1
20/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 768
19/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 4
18/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 2
15/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 141
14/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 17
13/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 137
12/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 663
11/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 826
08/04/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 109
07/04/2005 136,250.00p 136,250.00p 136,000.00p 136,250.00p 41
06/04/2005 135,750.00p 136,000.00p 135,500.00p 136,000.00p 113
05/04/2005 135,750.00p 135,750.00p 135,750.00p 135,750.00p 16
04/04/2005 136,500.00p 135,750.00p 135,750.00p 135,750.00p 180
01/04/2005 136,500.00p 137,000.00p 136,500.00p 136,500.00p 13
31/03/2005 137,000.00p 137,000.00p 137,000.00p 137,000.00p 37
30/03/2005 137,000.00p 137,000.00p 137,000.00p 137,000.00p 49
29/03/2005 137,000.00p 137,000.00p 137,000.00p 137,000.00p 25
24/03/2005 137,000.00p 137,000.00p 137,000.00p 137,000.00p 15
23/03/2005 137,250.00p 137,500.00p 137,000.00p 137,000.00p 23
22/03/2005 137,750.00p 138,500.00p 137,500.00p 137,500.00p 51
21/03/2005 138,500.00p 138,500.00p 138,500.00p 138,500.00p 18
18/03/2005 138,500.00p 138,500.00p 138,500.00p 138,500.00p 98
17/03/2005 138,500.00p 138,500.00p 138,250.00p 138,500.00p 22
16/03/2005 139,750.00p 139,750.00p 138,250.00p 138,250.00p 32
15/03/2005 139,750.00p 139,750.00p 139,750.00p 139,750.00p 4
14/03/2005 139,750.00p 139,750.00p 139,750.00p 139,750.00p 3
11/03/2005 139,750.00p 139,750.00p 139,750.00p 139,750.00p 9
10/03/2005 139,750.00p 140,250.00p 139,750.00p 139,750.00p 55
09/03/2005 140,500.00p 140,500.00p 140,250.00p 140,250.00p 23
08/03/2005 140,250.00p 140,500.00p 140,250.00p 140,250.00p 96
07/03/2005 140,500.00p 140,500.00p 140,500.00p 140,500.00p 11
04/03/2005 140,500.00p 140,500.00p 140,500.00p 140,500.00p 45
03/03/2005 140,500.00p 140,500.00p 140,500.00p 140,500.00p 19
02/03/2005 141,000.00p 141,250.00p 140,000.00p 140,500.00p 264
01/03/2005 140,500.00p 141,250.00p 140,500.00p 141,250.00p 38
28/02/2005 140,500.00p 140,500.00p 140,500.00p 140,500.00p 6
25/02/2005 140,500.00p 140,500.00p 140,500.00p 140,500.00p 258
24/02/2005 139,500.00p 141,000.00p 139,250.00p 140,500.00p 1243
23/02/2005 139,250.00p 140,250.00p 139,250.00p 139,250.00p 42
22/02/2005 140,250.00p 140,250.00p 140,250.00p 140,250.00p 1269
21/02/2005 140,250.00p 140,250.00p 140,250.00p 140,250.00p 15
18/02/2005 140,250.00p 140,250.00p 140,250.00p 140,250.00p 276
17/02/2005 140,250.00p 140,250.00p 140,250.00p 140,250.00p 9
16/02/2005 140,250.00p 140,250.00p 140,250.00p 140,250.00p 27
15/02/2005 140,250.00p 140,250.00p 140,250.00p 140,250.00p 3
14/02/2005 140,250.00p 140,250.00p 140,250.00p 140,250.00p 126
11/02/2005 140,250.00p 140,250.00p 140,250.00p 140,250.00p 9
10/02/2005 140,250.00p 140,250.00p 140,250.00p 140,250.00p 169
09/02/2005 140,250.00p 140,250.00p 140,250.00p 140,250.00p 327
08/02/2005 140,250.00p 140,250.00p 140,250.00p 140,250.00p 32
07/02/2005 137,000.00p 140,250.00p 136,250.00p 140,250.00p 107
04/02/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 45
03/02/2005 136,250.00p 136,250.00p 136,250.00p 136,250.00p 18
02/02/2005 137,500.00p 138,000.00p 136,250.00p 136,250.00p 1080
01/02/2005 139,250.00p 139,750.00p 138,000.00p 138,000.00p 73
31/01/2005 139,750.00p 139,750.00p 139,750.00p 139,750.00p 10
28/01/2005 140,250.00p 140,500.00p 139,750.00p 139,750.00p 52
27/01/2005 141,250.00p 141,750.00p 140,500.00p 140,500.00p 39
26/01/2005 141,750.00p 141,750.00p 141,750.00p 141,750.00p 11
25/01/2005 141,750.00p 141,750.00p 141,750.00p 141,750.00p 158
24/01/2005 141,750.00p 142,250.00p 141,750.00p 141,750.00p 30
21/01/2005 142,250.00p 142,250.00p 142,250.00p 142,250.00p 489
20/01/2005 142,250.00p 142,250.00p 142,250.00p 142,250.00p 31
19/01/2005 142,250.00p 142,250.00p 142,250.00p 142,250.00p 10
18/01/2005 142,250.00p 142,250.00p 142,250.00p 142,250.00p 24
17/01/2005 142,750.00p 143,000.00p 142,250.00p 142,250.00p 1003
14/01/2005 143,750.00p 144,500.00p 143,000.00p 143,000.00p 322
13/01/2005 144,500.00p 144,500.00p 144,500.00p 144,500.00p 22
12/01/2005 144,500.00p 144,500.00p 144,500.00p 144,500.00p 38
11/01/2005 144,500.00p 144,500.00p 144,500.00p 144,500.00p 25
10/01/2005 144,500.00p 145,000.00p 144,500.00p 144,500.00p 522
07/01/2005 145,000.00p 145,750.00p 145,000.00p 145,000.00p 200
06/01/2005 145,250.00p 145,750.00p 145,250.00p 145,750.00p 214
05/01/2005 145,250.00p 145,250.00p 145,250.00p 145,250.00p 511
04/01/2005 145,250.00p 145,250.00p 145,250.00p 145,250.00p 325
31/12/2004 146,250.00p 146,250.00p 145,250.00p 145,250.00p 4
30/12/2004 147,000.00p 147,500.00p 147,000.00p 147,000.00p 383
29/12/2004 147,500.00p 147,500.00p 147,500.00p 147,500.00p 21
24/12/2004 147,500.00p 147,500.00p 147,500.00p 147,500.00p 2
23/12/2004 148,500.00p 148,750.00p 147,500.00p 147,500.00p 73
22/12/2004 148,750.00p 148,750.00p 148,750.00p 148,750.00p 62
21/12/2004 148,750.00p 149,000.00p 148,750.00p 148,750.00p 556
20/12/2004 143,750.00p 149,000.00p 143,750.00p 149,000.00p 365
17/12/2004 143,750.00p 143,750.00p 143,750.00p 143,750.00p 2092
16/12/2004 142,500.00p 143,750.00p 142,250.00p 143,750.00p 962
15/12/2004 142,250.00p 142,250.00p 142,250.00p 142,250.00p 1051
14/12/2004 142,250.00p 142,250.00p 142,250.00p 142,250.00p 973
13/12/2004 142,250.00p 142,250.00p 142,250.00p 142,250.00p 83
10/12/2004 142,250.00p 142,250.00p 142,250.00p 142,250.00p 16
09/12/2004 142,250.00p 142,250.00p 142,250.00p 142,250.00p 216
08/12/2004 142,250.00p 142,250.00p 142,250.00p 142,250.00p 2
07/12/2004 142,250.00p 142,250.00p 142,250.00p 142,250.00p 4
06/12/2004 142,250.00p 142,250.00p 142,250.00p 142,250.00p 92
03/12/2004 142,250.00p 142,250.00p 142,250.00p 142,250.00p 18
02/12/2004 142,250.00p 142,500.00p 142,250.00p 142,250.00p 100
01/12/2004 142,500.00p 142,500.00p 142,500.00p 142,500.00p 301
30/11/2004 142,500.00p 142,750.00p 142,500.00p 142,500.00p 40
29/11/2004 142,750.00p 142,750.00p 142,750.00p 142,750.00p 466
26/11/2004 142,500.00p 143,250.00p 142,500.00p 142,750.00p 197
25/11/2004 143,250.00p 143,750.00p 143,250.00p 143,250.00p 86
24/11/2004 144,250.00p 144,250.00p 143,750.00p 143,750.00p 364
23/11/2004 143,750.00p 144,250.00p 143,750.00p 143,750.00p 359
22/11/2004 144,250.00p 144,750.00p 144,250.00p 144,250.00p 410
19/11/2004 141,750.00p 144,750.00p 139,750.00p 144,750.00p 501
18/11/2004 138,000.00p 139,750.00p 137,250.00p 139,750.00p 50
17/11/2004 137,250.00p 137,250.00p 136,750.00p 137,250.00p 299
16/11/2004 136,750.00p 136,750.00p 136,750.00p 136,750.00p 428
15/11/2004 136,250.00p 136,250.00p 136,250.00p 136,250.00p 38
12/11/2004 136,250.00p 136,250.00p 136,250.00p 136,250.00p 201
11/11/2004 136,250.00p 136,250.00p 136,250.00p 136,250.00p 209
10/11/2004 135,250.00p 136,250.00p 134,750.00p 136,250.00p 512
09/11/2004 134,750.00p 134,750.00p 134,750.00p 134,750.00p 26
08/11/2004 134,750.00p 134,750.00p 134,500.00p 134,750.00p 6
05/11/2004 135,000.00p 134,500.00p 134,500.00p 134,500.00p 663
04/11/2004 134,500.00p 134,500.00p 134,500.00p 134,500.00p 8
03/11/2004 134,500.00p 134,500.00p 134,500.00p 134,500.00p 71
02/11/2004 134,500.00p 134,500.00p 133,750.00p 134,500.00p 55
01/11/2004 133,750.00p 133,750.00p 133,750.00p 133,750.00p 29
29/10/2004 133,250.00p 133,750.00p 132,500.00p 133,750.00p 65
28/10/2004 132,500.00p 132,500.00p 132,500.00p 132,500.00p 27
27/10/2004 132,500.00p 132,500.00p 132,500.00p 132,500.00p 89
26/10/2004 132,500.00p 132,500.00p 132,500.00p 132,500.00p 4
25/10/2004 131,750.00p 132,500.00p 131,750.00p 132,500.00p 49
22/10/2004 131,250.00p 131,750.00p 131,250.00p 131,750.00p 110
21/10/2004 130,500.00p 131,250.00p 130,500.00p 131,250.00p 77
20/10/2004 122,500.00p 131,000.00p 121,750.00p 131,000.00p 2808
19/10/2004 120,750.00p 121,750.00p 120,750.00p 121,750.00p 19
18/10/2004 120,500.00p 121,250.00p 119,750.00p 121,250.00p 33
15/10/2004 119,750.00p 119,750.00p 119,750.00p 119,750.00p 38
14/10/2004 119,750.00p 119,750.00p 119,750.00p 119,750.00p 2
13/10/2004 119,750.00p 119,750.00p 119,750.00p 119,750.00p 20
12/10/2004 119,750.00p 119,750.00p 119,250.00p 119,750.00p 535
11/10/2004 119,250.00p 119,250.00p 119,250.00p 119,250.00p 8
08/10/2004 119,250.00p 119,250.00p 119,250.00p 119,250.00p 43
07/10/2004 119,250.00p 119,250.00p 119,250.00p 119,250.00p 7
06/10/2004 120,750.00p 120,750.00p 119,250.00p 119,250.00p 107
05/10/2004 121,000.00p 121,250.00p 120,750.00p 120,750.00p 263
04/10/2004 121,250.00p 121,250.00p 121,000.00p 121,250.00p 40
01/10/2004 118,750.00p 121,000.00p 117,500.00p 121,000.00p 1303
30/09/2004 117,750.00p 118,250.00p 117,500.00p 117,500.00p 50
29/09/2004 114,500.00p 118,250.00p 113,750.00p 118,250.00p 897
28/09/2004 113,250.00p 113,750.00p 111,250.00p 113,750.00p 482
27/09/2004 111,250.00p 111,250.00p 111,250.00p 111,250.00p 50
24/09/2004 111,250.00p 111,250.00p 111,250.00p 111,250.00p 3
23/09/2004 111,250.00p 111,250.00p 111,250.00p 111,250.00p 8
22/09/2004 111,250.00p 111,250.00p 111,250.00p 111,250.00p 20
21/09/2004 111,250.00p 111,250.00p 111,250.00p 111,250.00p 470
20/09/2004 111,250.00p 111,250.00p 111,250.00p 111,250.00p 66
17/09/2004 111,250.00p 111,250.00p 111,250.00p 111,250.00p 16
16/09/2004 111,250.00p 111,250.00p 111,250.00p 111,250.00p 0
15/09/2004 111,250.00p 111,250.00p 111,250.00p 111,250.00p 34
14/09/2004 110,750.00p 111,250.00p 109,250.00p 111,250.00p 51
13/09/2004 103,500.00p 110,000.00p 103,000.00p 109,250.00p 83
10/09/2004 103,000.00p 103,000.00p 103,000.00p 103,000.00p 6
09/09/2004 103,000.00p 103,000.00p 103,000.00p 103,000.00p 14
08/09/2004 103,000.00p 103,000.00p 103,000.00p 103,000.00p 3
07/09/2004 103,000.00p 103,000.00p 103,000.00p 103,000.00p 4
06/09/2004 103,000.00p 103,000.00p 103,000.00p 103,000.00p 18
03/09/2004 103,000.00p 103,000.00p 102,250.01p 103,000.00p 2
02/09/2004 102,250.01p 102,250.01p 102,250.01p 102,250.01p 2
01/09/2004 102,250.01p 102,250.01p 102,250.01p 102,250.01p 0
31/08/2004 102,250.01p 102,250.01p 102,250.01p 102,250.01p 4
27/08/2004 102,250.01p 102,750.00p 102,250.01p 102,250.01p 5
26/08/2004 102,750.00p 102,750.00p 102,750.00p 102,750.00p 0
25/08/2004 102,750.00p 102,750.00p 102,750.00p 102,750.00p 0
24/08/2004 102,750.00p 102,750.00p 102,750.00p 102,750.00p 2
23/08/2004 102,750.00p 102,750.00p 102,750.00p 102,750.00p 2
20/08/2004 102,750.00p 102,750.00p 102,750.00p 102,750.00p 18
19/08/2004 102,750.00p 102,750.00p 102,750.00p 102,750.00p 9
18/08/2004 102,750.00p 102,750.00p 102,750.00p 102,750.00p 0
17/08/2004 102,750.00p 102,750.00p 102,750.00p 102,750.00p 0
16/08/2004 102,750.00p 103,000.00p 102,750.00p 102,750.00p 3
13/08/2004 103,000.00p 103,000.00p 103,000.00p 103,000.00p 800
12/08/2004 102,750.00p 103,000.00p 102,250.01p 103,000.00p 10
11/08/2004 102,250.01p 102,250.01p 102,250.01p 102,250.01p 13
10/08/2004 101,750.01p 101,750.01p 101,250.01p 101,750.01p 2558
09/08/2004 104,750.00p 105,250.00p 101,250.01p 101,250.01p 49
06/08/2004 105,750.00p 106,250.00p 105,250.00p 105,250.00p 15
05/08/2004 106,250.00p 106,250.00p 106,250.00p 106,250.00p 17
04/08/2004 108,250.00p 108,750.00p 106,750.00p 106,750.00p 21
03/08/2004 108,750.00p 109,250.00p 108,750.00p 108,750.00p 314
02/08/2004 109,250.00p 109,250.00p 109,250.00p 109,250.00p 1
30/07/2004 109,250.00p 109,250.00p 109,250.00p 109,250.00p 4
29/07/2004 109,250.00p 109,250.00p 109,250.00p 109,250.00p 15
28/07/2004 109,500.00p 110,000.00p 109,250.00p 109,250.00p 38
27/07/2004 110,000.00p 110,000.00p 110,000.00p 110,000.00p 65
26/07/2004 110,000.00p 110,000.00p 110,000.00p 110,000.00p 9
23/07/2004 110,000.00p 110,250.00p 110,000.00p 110,000.00p 29
22/07/2004 110,250.00p 110,750.00p 110,250.00p 110,250.00p 68
21/07/2004 110,500.00p 110,750.00p 110,250.00p 110,750.00p 39
20/07/2004 110,250.00p 110,750.00p 110,250.00p 110,250.00p 137
19/07/2004 109,500.00p 110,750.00p 108,750.00p 110,750.00p 55
16/07/2004 108,750.00p 108,750.00p 108,750.00p 108,750.00p 87
15/07/2004 108,750.00p 108,750.00p 108,750.00p 108,750.00p 17
14/07/2004 108,750.00p 108,750.00p 108,750.00p 108,750.00p 8
13/07/2004 108,750.00p 108,750.00p 108,750.00p 108,750.00p 13
12/07/2004 108,750.00p 108,750.00p 108,750.00p 108,750.00p 4
09/07/2004 108,750.00p 108,750.00p 108,750.00p 108,750.00p 80
08/07/2004 108,250.00p 108,750.00p 108,250.00p 108,750.00p 322

*Close Price adjusted for both dividends and splits