WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/10/2018 52.50p 52.50p 50.00p 52.50p 12394
01/10/2018 54.00p 54.00p 50.21p 52.50p 19333
28/09/2018 54.50p 54.50p 53.00p 54.00p 255
27/09/2018 54.50p 54.50p 53.00p 54.50p 16688
26/09/2018 55.00p 55.00p 51.50p 54.50p 15000
25/09/2018 59.00p 59.00p 53.21p 55.00p 31521
24/09/2018 58.50p 58.00p 58.00p 58.00p 0
21/09/2018 58.50p 58.00p 58.00p 58.00p 0
20/09/2018 58.50p 58.50p 57.08p 58.00p 16200
19/09/2018 58.50p 58.50p 58.00p 58.00p 2302
18/09/2018 58.50p 59.00p 57.15p 58.00p 9999
17/09/2018 58.50p 58.50p 57.08p 58.50p 10000
14/09/2018 58.50p 58.50p 57.08p 58.50p 18
13/09/2018 58.50p 58.50p 57.15p 58.50p 11624
12/09/2018 58.50p 58.50p 57.15p 58.50p 10052
11/09/2018 58.50p 58.50p 57.15p 58.50p 1763
10/09/2018 58.50p 58.50p 57.00p 58.50p 6008
07/09/2018 58.50p 59.00p 57.00p 58.50p 8688
06/09/2018 58.50p 59.00p 58.50p 58.50p 826
05/09/2018 59.00p 59.80p 58.50p 58.50p 30341
04/09/2018 59.00p 59.00p 59.00p 59.00p 500
03/09/2018 59.00p 60.00p 58.00p 59.00p 74513
31/08/2018 60.00p 60.00p 57.08p 59.00p 26206
30/08/2018 60.00p 60.00p 58.08p 60.00p 0
29/08/2018 60.00p 60.00p 58.25p 60.00p 4235
28/08/2018 60.00p 60.00p 60.00p 60.00p 2457
24/08/2018 60.00p 60.00p 59.00p 60.00p 10
23/08/2018 60.00p 60.00p 59.00p 60.00p 1043
22/08/2018 60.00p 60.00p 59.95p 60.00p 5146
21/08/2018 60.00p 60.00p 58.00p 60.00p 37712
20/08/2018 60.50p 60.50p 58.00p 60.00p 14675
17/08/2018 60.50p 60.50p 60.50p 60.50p 0
16/08/2018 61.50p 61.50p 60.00p 60.50p 14164
15/08/2018 62.50p 63.00p 60.35p 61.50p 51766
14/08/2018 62.50p 62.50p 60.51p 62.50p 790
13/08/2018 62.50p 64.25p 61.00p 62.50p 27323
10/08/2018 58.00p 63.85p 58.00p 62.50p 265011
09/08/2018 58.00p 58.00p 56.51p 58.00p 36477
08/08/2018 56.50p 59.90p 56.50p 58.00p 10828
07/08/2018 56.50p 57.00p 56.50p 56.50p 25000
06/08/2018 56.00p 57.90p 55.05p 56.50p 23064
03/08/2018 56.00p 56.00p 55.05p 56.00p 400
02/08/2018 56.00p 56.00p 55.05p 56.00p 30
01/08/2018 56.00p 56.00p 55.01p 56.00p 9744
31/07/2018 56.00p 57.90p 55.00p 56.00p 48070
30/07/2018 56.00p 57.60p 55.02p 56.00p 6500
27/07/2018 56.00p 57.60p 56.00p 56.00p 1108
26/07/2018 56.00p 56.00p 56.00p 56.00p 0
25/07/2018 56.00p 56.00p 56.00p 56.00p 45000
24/07/2018 56.00p 56.00p 55.02p 56.00p 0
23/07/2018 56.00p 56.00p 56.00p 56.00p 635111
20/07/2018 56.00p 56.00p 54.45p 56.00p 1169
19/07/2018 56.00p 56.00p 54.40p 56.00p 1427
18/07/2018 56.00p 56.00p 54.10p 56.00p 10004
17/07/2018 56.00p 56.00p 56.00p 56.00p 0
16/07/2018 56.00p 56.00p 54.10p 56.00p 14
13/07/2018 56.00p 56.95p 56.00p 56.00p 1742
12/07/2018 56.00p 56.00p 56.00p 56.00p 0
11/07/2018 56.00p 56.95p 56.00p 56.00p 4823
10/07/2018 56.00p 56.00p 56.00p 56.00p 0
09/07/2018 56.00p 56.00p 54.10p 56.00p 2137
06/07/2018 56.00p 56.00p 55.10p 56.00p 826
05/07/2018 56.00p 56.00p 56.00p 56.00p 0
04/07/2018 56.00p 56.00p 56.00p 56.00p 0
03/07/2018 56.00p 56.00p 55.10p 56.00p 23
02/07/2018 56.00p 57.50p 55.01p 56.00p 22875
29/06/2018 56.00p 56.00p 55.00p 56.00p 7614
28/06/2018 56.00p 56.00p 55.00p 56.00p 4500
27/06/2018 56.00p 56.00p 54.95p 56.00p 8961
26/06/2018 56.00p 56.00p 56.00p 56.00p 0
25/06/2018 56.00p 56.00p 54.95p 56.00p 20000
22/06/2018 56.00p 56.00p 54.95p 56.00p 1500
21/06/2018 56.00p 56.00p 56.00p 56.00p 0
20/06/2018 56.00p 56.00p 56.00p 56.00p 0
19/06/2018 56.00p 56.00p 56.00p 56.00p 0
18/06/2018 56.00p 56.56p 54.81p 56.00p 15455
15/06/2018 56.00p 56.00p 54.51p 56.00p 20000
14/06/2018 56.00p 57.50p 56.00p 56.00p 1754
13/06/2018 56.00p 56.00p 55.66p 56.00p 29700
12/06/2018 55.00p 56.00p 55.00p 56.00p 24
11/06/2018 54.00p 55.75p 54.00p 55.00p 8925
08/06/2018 53.50p 55.00p 53.50p 54.00p 4433
07/06/2018 52.00p 53.50p 52.00p 53.50p 2000
06/06/2018 50.00p 52.90p 49.48p 52.00p 130371
05/06/2018 49.50p 49.79p 47.10p 49.00p 70802
04/06/2018 44.00p 44.00p 42.00p 44.00p 5749
01/06/2018 44.00p 44.00p 42.00p 44.00p 20336
31/05/2018 44.00p 44.25p 42.00p 44.00p 2248
30/05/2018 44.50p 44.50p 42.03p 44.00p 39845
29/05/2018 44.50p 45.00p 42.00p 44.50p 44371
25/05/2018 44.50p 45.00p 42.00p 44.50p 9828
24/05/2018 44.50p 44.50p 44.50p 44.50p 0
23/05/2018 44.50p 45.40p 42.26p 44.50p 6167
22/05/2018 44.50p 44.50p 42.33p 44.50p 2500
21/05/2018 44.50p 45.40p 42.50p 44.50p 7538
18/05/2018 44.50p 44.50p 43.20p 44.50p 52957
17/05/2018 44.50p 44.50p 43.20p 44.50p 4758
16/05/2018 44.50p 44.50p 43.20p 44.50p 260
15/05/2018 45.00p 46.00p 43.00p 44.50p 98019
14/05/2018 45.50p 47.00p 43.10p 45.00p 63117
11/05/2018 41.50p 47.90p 41.50p 45.50p 57166
10/05/2018 41.50p 43.00p 41.50p 41.50p 5552
09/05/2018 40.50p 43.00p 40.00p 41.50p 23835
08/05/2018 40.50p 40.50p 38.65p 40.50p 0
04/05/2018 40.50p 42.75p 40.50p 40.50p 26491
03/05/2018 40.50p 40.50p 40.50p 40.50p 0
02/05/2018 40.50p 40.50p 38.65p 40.50p 0
01/05/2018 40.50p 40.50p 40.50p 40.50p 0
30/04/2018 40.50p 40.50p 40.50p 40.50p 0
27/04/2018 40.50p 40.50p 38.65p 40.50p 37
26/04/2018 40.50p 42.00p 40.50p 40.50p 8956
25/04/2018 40.50p 40.50p 40.50p 40.50p 0
24/04/2018 40.50p 41.75p 38.56p 40.50p 12848
23/04/2018 40.50p 40.50p 38.56p 40.50p 910
20/04/2018 40.50p 42.00p 39.26p 40.50p 18612
19/04/2018 33.00p 43.00p 31.00p 40.50p 308740
18/04/2018 33.00p 34.00p 30.94p 33.00p 19058
17/04/2018 33.00p 33.00p 31.00p 33.00p 2747
16/04/2018 34.00p 34.00p 31.00p 33.00p 7699
13/04/2018 34.00p 34.00p 33.06p 34.00p 1808
12/04/2018 34.00p 34.00p 33.04p 34.00p 1250
11/04/2018 34.50p 35.00p 33.00p 34.00p 93962
10/04/2018 35.00p 35.00p 33.00p 34.50p 11314
09/04/2018 35.00p 35.20p 33.00p 35.00p 4729
06/04/2018 35.00p 35.40p 33.10p 35.00p 9551
05/04/2018 35.00p 35.45p 33.00p 35.00p 6052
04/04/2018 35.00p 35.50p 33.20p 35.00p 5368
03/04/2018 35.00p 35.45p 33.20p 35.00p 19006
29/03/2018 35.00p 35.00p 34.00p 35.00p 834
28/03/2018 35.00p 36.40p 33.20p 35.00p 62504
27/03/2018 35.00p 36.49p 35.00p 35.00p 12731
26/03/2018 35.00p 35.00p 35.00p 35.00p 0
23/03/2018 35.00p 36.90p 33.21p 35.00p 126647
22/03/2018 36.50p 36.50p 35.00p 35.00p 17023
21/03/2018 36.50p 36.50p 35.00p 36.50p 4679
20/03/2018 36.50p 36.50p 35.00p 36.50p 2886
19/03/2018 36.50p 38.00p 35.00p 36.50p 87520
16/03/2018 38.50p 38.50p 36.00p 36.50p 22674
15/03/2018 39.00p 39.00p 37.00p 38.50p 10000
14/03/2018 39.00p 39.00p 37.33p 39.00p 22864
13/03/2018 39.00p 39.00p 37.32p 39.00p 29999
12/03/2018 38.00p 39.00p 37.00p 39.00p 117070
09/03/2018 38.00p 38.00p 37.22p 38.00p 3200004
08/03/2018 38.00p 38.00p 38.00p 38.00p 0
07/03/2018 38.00p 38.00p 37.00p 38.00p 35000
06/03/2018 39.00p 39.00p 37.00p 38.00p 27285
05/03/2018 39.00p 39.49p 39.00p 39.00p 10284
02/03/2018 39.00p 39.00p 37.50p 39.00p 0
01/03/2018 39.00p 39.49p 39.00p 39.00p 4987
28/02/2018 39.50p 39.84p 39.00p 39.50p 2568
27/02/2018 41.00p 41.00p 38.45p 39.50p 49280
26/02/2018 41.00p 41.00p 40.75p 41.00p 1529
23/02/2018 41.00p 41.00p 41.00p 41.00p 0
22/02/2018 41.00p 41.00p 41.00p 41.00p 500
21/02/2018 41.00p 41.00p 41.00p 41.00p 0
20/02/2018 41.00p 41.00p 41.00p 41.00p 0
19/02/2018 41.00p 41.00p 39.10p 41.00p 2948
16/02/2018 41.00p 41.30p 40.68p 41.00p 2314
15/02/2018 41.00p 43.00p 40.98p 41.00p 41028
14/02/2018 41.00p 41.00p 40.26p 41.00p 19445
13/02/2018 41.00p 41.00p 41.00p 41.00p 0
12/02/2018 41.00p 41.00p 40.00p 41.00p 5666
09/02/2018 41.00p 41.00p 40.00p 41.00p 1734
08/02/2018 41.00p 41.00p 41.00p 41.00p 0
07/02/2018 41.00p 41.12p 41.00p 41.00p 2000
06/02/2018 41.50p 41.50p 40.21p 41.00p 8368
05/02/2018 41.50p 41.50p 41.50p 41.50p 0
02/02/2018 41.50p 42.78p 41.50p 41.50p 4000
01/02/2018 41.50p 42.90p 41.50p 41.50p 19457
31/01/2018 41.50p 42.25p 40.11p 41.50p 28677
30/01/2018 41.50p 41.50p 41.50p 41.50p 25000
29/01/2018 41.50p 42.00p 40.51p 41.50p 21859
26/01/2018 41.00p 42.00p 40.51p 41.50p 81318
25/01/2018 40.50p 41.00p 40.15p 41.00p 23105
24/01/2018 41.50p 41.50p 40.21p 40.50p 47500
23/01/2018 41.50p 42.68p 41.50p 41.50p 5000
22/01/2018 45.50p 48.00p 41.32p 41.50p 105047
19/01/2018 45.50p 46.00p 44.10p 46.00p 11304
18/01/2018 45.50p 47.74p 44.10p 46.00p 3435
17/01/2018 45.50p 46.00p 44.10p 46.00p 14464
16/01/2018 47.00p 47.90p 45.00p 46.00p 22129
15/01/2018 47.00p 47.00p 45.21p 47.00p 4837
12/01/2018 47.50p 47.50p 46.38p 47.00p 33500
11/01/2018 47.50p 47.50p 47.50p 47.50p 0
10/01/2018 47.50p 48.53p 46.92p 47.50p 10296
09/01/2018 47.50p 47.50p 46.82p 47.50p 1188
08/01/2018 47.50p 48.60p 46.81p 47.50p 21604
05/01/2018 47.50p 49.00p 46.26p 47.50p 77517
04/01/2018 47.50p 47.70p 46.61p 47.50p 21087
03/01/2018 47.50p 49.00p 46.38p 47.50p 57801
02/01/2018 46.00p 48.80p 46.00p 47.50p 73501
29/12/2017 46.00p 47.50p 44.66p 46.00p 1029
28/12/2017 46.00p 47.50p 46.00p 46.00p 13040
27/12/2017 46.00p 46.00p 46.00p 46.00p 0
22/12/2017 46.00p 47.85p 45.44p 46.00p 17885
21/12/2017 46.00p 46.00p 46.00p 46.00p 10000
20/12/2017 46.50p 47.80p 46.50p 46.50p 1020
19/12/2017 46.50p 48.00p 46.35p 46.50p 15905
18/12/2017 46.00p 46.50p 46.00p 46.50p 0
15/12/2017 46.00p 47.50p 46.00p 46.50p 16620

*Close Price adjusted for both dividends and splits