WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/12/2017 45.50p 47.00p 44.81p 46.50p 383230
13/12/2017 43.00p 47.00p 43.00p 45.50p 58035
12/12/2017 38.50p 44.96p 38.50p 43.00p 60549
11/12/2017 38.50p 39.00p 36.65p 38.00p 27139
08/12/2017 38.50p 38.88p 36.65p 38.00p 627329
07/12/2017 38.50p 38.50p 36.60p 38.00p 5011
06/12/2017 38.50p 39.00p 37.00p 38.00p 73786
05/12/2017 37.00p 39.50p 37.00p 39.00p 27068
04/12/2017 37.50p 39.40p 36.30p 38.50p 139954
01/12/2017 39.50p 40.00p 38.00p 39.25p 57435
30/11/2017 41.00p 41.00p 37.21p 39.00p 58800
29/11/2017 41.50p 41.83p 40.00p 41.00p 3685
28/11/2017 41.50p 41.90p 40.00p 41.50p 41508
27/11/2017 45.00p 45.00p 40.21p 41.50p 48436
24/11/2017 44.50p 47.00p 40.00p 45.00p 195389
23/11/2017 67.00p 67.00p 67.00p 67.00p 0
22/11/2017 67.00p 67.00p 64.51p 67.00p 1000
21/11/2017 67.00p 67.00p 64.00p 67.00p 550
20/11/2017 67.00p 67.28p 64.30p 67.00p 7783
17/11/2017 67.00p 67.00p 67.00p 67.00p 0
16/11/2017 67.00p 67.00p 67.00p 67.00p 0
15/11/2017 67.00p 67.28p 64.87p 67.00p 624761
14/11/2017 67.00p 67.40p 64.30p 67.00p 603530
13/11/2017 67.00p 67.00p 64.30p 67.00p 1685838
10/11/2017 67.00p 67.00p 64.81p 67.00p 2135454
09/11/2017 67.00p 67.00p 65.00p 67.00p 7248
08/11/2017 67.50p 68.00p 64.00p 67.00p 664762
07/11/2017 67.50p 67.90p 66.00p 67.50p 3142
06/11/2017 67.50p 67.50p 67.50p 67.50p 0
03/11/2017 68.50p 68.50p 65.00p 67.50p 1058694
02/11/2017 68.50p 68.50p 68.50p 68.50p 0
01/11/2017 69.50p 69.50p 68.00p 68.50p 82000
31/10/2017 69.50p 70.00p 66.85p 69.50p 49382
30/10/2017 69.00p 70.49p 69.00p 69.50p 14168
27/10/2017 69.50p 69.50p 69.50p 69.50p 0
26/10/2017 69.50p 70.49p 69.50p 69.50p 540
25/10/2017 69.50p 70.49p 69.05p 69.50p 5283
24/10/2017 69.50p 69.50p 67.25p 69.50p 51359
23/10/2017 69.50p 69.50p 69.00p 69.50p 4975
20/10/2017 70.50p 70.50p 68.00p 69.50p 49450
19/10/2017 70.50p 70.50p 70.00p 70.50p 56000
18/10/2017 70.50p 71.00p 70.00p 70.50p 26248
17/10/2017 70.50p 71.00p 70.50p 70.50p 704
16/10/2017 70.50p 70.50p 69.35p 70.50p 1580
13/10/2017 70.50p 70.50p 70.50p 70.50p 18842
12/10/2017 70.50p 70.50p 70.50p 70.50p 6091
11/10/2017 70.00p 70.50p 70.00p 70.50p 496969
10/10/2017 70.00p 70.00p 70.00p 70.00p 1634
09/10/2017 70.00p 70.00p 70.00p 70.00p 44126
06/10/2017 68.50p 70.00p 68.50p 70.00p 19569
05/10/2017 71.00p 71.00p 68.50p 68.50p 17202
04/10/2017 71.00p 71.00p 71.00p 71.00p 37135
03/10/2017 67.00p 71.50p 67.00p 71.00p 88168
02/10/2017 67.00p 67.00p 67.00p 67.00p 20644
29/09/2017 65.50p 67.00p 65.50p 67.00p 53491
28/09/2017 65.50p 65.50p 64.00p 65.50p 7013
27/09/2017 64.00p 64.00p 64.00p 64.00p 2622
26/09/2017 65.50p 64.00p 64.00p 64.00p 61743
25/09/2017 64.50p 64.00p 63.50p 64.00p 13064
22/09/2017 63.50p 63.50p 63.50p 63.50p 1696398
21/09/2017 64.50p 64.50p 63.50p 63.50p 29408
20/09/2017 64.50p 64.50p 64.50p 64.50p 14491
19/09/2017 64.50p 64.50p 64.50p 64.50p 127500
18/09/2017 64.50p 64.50p 64.50p 64.50p 90752
15/09/2017 64.00p 64.50p 64.00p 64.50p 2500
14/09/2017 64.00p 64.00p 64.00p 64.00p 11157
13/09/2017 64.00p 64.00p 64.00p 64.00p 10093
12/09/2017 64.00p 64.00p 64.00p 64.00p 63414
11/09/2017 66.00p 66.00p 64.00p 64.00p 17544
08/09/2017 66.00p 66.00p 66.00p 66.00p 24385
07/09/2017 66.00p 66.00p 66.00p 66.00p 6837
06/09/2017 66.00p 66.00p 66.00p 66.00p 403225
05/09/2017 65.00p 66.00p 64.50p 66.00p 4000
04/09/2017 66.00p 66.00p 65.00p 65.00p 19803
01/09/2017 61.50p 66.00p 61.50p 66.00p 66125
31/08/2017 60.00p 61.50p 60.00p 61.50p 32739
30/08/2017 57.50p 60.00p 57.50p 60.00p 142329
29/08/2017 54.00p 57.50p 54.00p 57.50p 584965
25/08/2017 62.50p 92.50p 53.50p 54.00p 859218
24/08/2017 93.00p 93.00p 92.50p 92.50p 2183
23/08/2017 93.50p 93.50p 93.00p 93.00p 21500
22/08/2017 93.50p 93.50p 93.50p 93.50p 6750
21/08/2017 93.50p 93.50p 93.50p 93.50p 2372
18/08/2017 93.50p 93.50p 93.50p 93.50p 0
17/08/2017 93.50p 93.50p 93.50p 93.50p 14973
16/08/2017 93.50p 93.50p 93.50p 93.50p 7
15/08/2017 93.50p 93.50p 93.50p 93.50p 0
14/08/2017 93.50p 93.50p 93.50p 93.50p 10178
11/08/2017 93.50p 93.50p 93.50p 93.50p 900
10/08/2017 93.50p 93.50p 93.50p 93.50p 4100
09/08/2017 95.00p 95.00p 93.50p 93.50p 740673
08/08/2017 96.00p 96.00p 95.00p 95.00p 10313
07/08/2017 96.00p 96.00p 96.00p 96.00p 7855
04/08/2017 96.00p 96.00p 96.00p 96.00p 64000
03/08/2017 95.00p 96.00p 95.00p 96.00p 20276
02/08/2017 95.00p 95.00p 95.00p 95.00p 781
01/08/2017 95.50p 95.50p 95.00p 95.00p 5599
31/07/2017 95.50p 95.50p 95.50p 95.50p 9105
28/07/2017 95.50p 95.50p 95.50p 95.50p 24051
27/07/2017 95.50p 95.50p 95.00p 95.50p 17124
26/07/2017 95.50p 95.50p 95.50p 95.50p 0
25/07/2017 95.50p 95.50p 95.50p 95.50p 22543
24/07/2017 95.50p 95.50p 95.00p 95.50p 5000
21/07/2017 95.50p 95.50p 95.50p 95.50p 7283
20/07/2017 95.50p 95.50p 95.50p 95.50p 10299
19/07/2017 95.50p 95.50p 95.50p 95.50p 22775
18/07/2017 95.50p 95.50p 95.50p 95.50p 36634
17/07/2017 95.50p 95.50p 95.50p 95.50p 372
14/07/2017 95.50p 95.50p 95.50p 95.50p 2200
13/07/2017 96.50p 96.50p 95.25p 95.50p 6693
12/07/2017 96.50p 96.50p 96.50p 96.50p 2500
11/07/2017 96.50p 96.50p 96.50p 96.50p 46093
10/07/2017 96.50p 97.50p 96.50p 96.50p 32559
07/07/2017 96.50p 96.50p 96.50p 96.50p 63596
06/07/2017 96.50p 96.50p 96.50p 96.50p 0
05/07/2017 96.50p 96.50p 96.50p 96.50p 21726
04/07/2017 98.50p 98.50p 96.50p 96.50p 11769
03/07/2017 98.50p 98.50p 98.50p 98.50p 32698
30/06/2017 98.50p 99.00p 98.50p 98.50p 20000
29/06/2017 98.50p 98.50p 98.50p 98.50p 3002
28/06/2017 98.50p 98.50p 98.50p 98.50p 63639
27/06/2017 98.50p 98.50p 98.50p 98.50p 46131
26/06/2017 98.50p 98.50p 98.50p 98.50p 5190
23/06/2017 98.50p 98.50p 98.50p 98.50p 99
22/06/2017 98.50p 98.50p 98.50p 98.50p 0
21/06/2017 98.50p 98.50p 98.50p 98.50p 0
20/06/2017 98.50p 98.50p 98.50p 98.50p 0
19/06/2017 98.50p 98.50p 98.50p 98.50p 0
16/06/2017 98.50p 98.90p 98.50p 98.50p 1000
15/06/2017 98.50p 99.25p 97.52p 98.50p 15507
14/06/2017 98.50p 100.00p 96.81p 98.50p 254660
13/06/2017 98.50p 99.97p 98.00p 98.50p 18376
12/06/2017 98.50p 99.97p 98.00p 98.50p 5650
09/06/2017 98.50p 100.00p 98.50p 98.50p 6622
08/06/2017 100.50p 101.00p 96.00p 98.50p 68822
07/06/2017 101.00p 102.89p 98.00p 100.50p 848393
06/06/2017 104.50p 105.50p 98.00p 101.00p 43835
05/06/2017 102.00p 103.30p 99.00p 101.50p 28599
02/06/2017 102.50p 111.40p 100.35p 102.00p 392411
01/06/2017 97.50p 97.90p 95.25p 97.50p 6204
31/05/2017 97.00p 97.98p 95.85p 97.50p 1090
30/05/2017 97.00p 100.00p 95.00p 97.00p 65110
26/05/2017 100.50p 100.50p 97.00p 97.00p 1037411
25/05/2017 100.50p 101.35p 99.00p 99.00p 5997
24/05/2017 98.50p 100.50p 98.00p 100.50p 51700
23/05/2017 97.50p 98.95p 97.50p 98.50p 15761
22/05/2017 100.00p 102.50p 95.00p 97.50p 35922
19/05/2017 100.00p 102.00p 97.00p 100.00p 7585
18/05/2017 104.00p 104.00p 97.00p 100.00p 38202
17/05/2017 104.00p 104.75p 101.75p 104.00p 8950
16/05/2017 104.00p 104.00p 101.75p 104.00p 2000
15/05/2017 104.00p 106.50p 101.60p 104.00p 17636
12/05/2017 104.50p 106.00p 102.60p 104.00p 11149
11/05/2017 104.50p 106.00p 102.00p 104.50p 12480
10/05/2017 102.00p 106.50p 100.31p 104.50p 81562
09/05/2017 95.50p 102.00p 95.50p 102.00p 141331
08/05/2017 95.50p 97.00p 93.41p 95.50p 20443
05/05/2017 95.50p 95.50p 93.38p 95.50p 12500
04/05/2017 95.50p 98.00p 93.00p 95.50p 31336
03/05/2017 96.50p 97.00p 93.50p 95.50p 31486
02/05/2017 96.50p 99.00p 94.60p 96.50p 11973
28/04/2017 96.50p 97.55p 94.60p 96.50p 6523
27/04/2017 96.50p 97.00p 94.60p 96.50p 3815
26/04/2017 96.50p 97.00p 94.50p 96.50p 20940
25/04/2017 96.50p 96.50p 94.35p 96.50p 2500
24/04/2017 96.50p 100.00p 93.35p 96.50p 21976
21/04/2017 96.50p 96.67p 96.50p 96.50p 3000
20/04/2017 96.00p 96.69p 96.00p 96.50p 16926
19/04/2017 96.00p 96.90p 95.00p 95.00p 12532
18/04/2017 96.00p 97.50p 93.30p 96.00p 31195
13/04/2017 92.50p 96.50p 91.50p 96.00p 175990
12/04/2017 92.50p 94.30p 92.50p 93.50p 10126
11/04/2017 92.50p 93.80p 91.78p 92.50p 4774
10/04/2017 92.50p 93.49p 91.50p 92.50p 18158
07/04/2017 92.50p 93.49p 91.50p 92.50p 79028
06/04/2017 92.50p 93.50p 92.10p 92.50p 52131
05/04/2017 92.50p 93.29p 91.00p 92.50p 20506
04/04/2017 92.00p 94.00p 91.50p 92.50p 157928
03/04/2017 91.50p 92.49p 90.00p 92.00p 87274
31/03/2017 92.00p 93.00p 90.00p 91.50p 95314
30/03/2017 94.50p 94.50p 91.00p 92.00p 12841
29/03/2017 94.50p 94.50p 92.10p 94.50p 9546
28/03/2017 94.50p 95.60p 91.00p 94.50p 40737
27/03/2017 94.50p 96.00p 92.50p 94.50p 32160
24/03/2017 97.50p 97.50p 90.25p 94.50p 188597
23/03/2017 114.50p 115.75p 97.00p 97.50p 624687
22/03/2017 128.00p 131.00p 125.36p 128.00p 3601
21/03/2017 128.00p 128.00p 126.83p 128.00p 4000
20/03/2017 129.00p 130.80p 125.11p 128.00p 22733
17/03/2017 128.50p 131.80p 126.80p 129.00p 8800
16/03/2017 128.50p 128.50p 126.60p 128.50p 178
15/03/2017 128.00p 131.00p 128.00p 128.00p 9680
14/03/2017 127.00p 129.90p 124.51p 128.00p 12354
13/03/2017 123.00p 129.00p 123.00p 127.00p 34944
10/03/2017 123.00p 123.00p 121.00p 123.00p 2632
09/03/2017 123.00p 123.00p 121.00p 123.00p 11036
08/03/2017 123.50p 123.50p 122.00p 123.50p 93050
07/03/2017 118.00p 126.00p 118.00p 123.50p 46907
06/03/2017 116.50p 118.85p 114.23p 117.50p 81038
03/03/2017 116.50p 118.25p 114.00p 116.50p 188389

*Close Price adjusted for both dividends and splits