WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
19/05/2016 126.50p 126.50p 125.67p 126.50p 359
18/05/2016 126.50p 127.80p 126.50p 126.50p 19067
17/05/2016 126.50p 126.50p 125.50p 126.50p 6451
16/05/2016 126.50p 126.90p 126.50p 126.50p 2795
13/05/2016 126.50p 126.90p 126.00p 126.50p 25012
12/05/2016 126.50p 126.50p 125.01p 126.50p 4545
11/05/2016 126.00p 126.50p 126.00p 126.50p 0
10/05/2016 127.50p 127.50p 124.00p 126.00p 48440
09/05/2016 127.50p 129.00p 126.11p 127.50p 1014517
06/05/2016 127.50p 127.90p 126.00p 127.50p 1618
05/05/2016 127.00p 127.00p 127.00p 127.00p 0
04/05/2016 127.00p 127.00p 127.00p 127.00p 0
03/05/2016 126.50p 128.50p 124.44p 127.00p 33327
29/04/2016 122.00p 126.79p 122.00p 125.50p 1273430
28/04/2016 126.00p 126.00p 120.00p 122.00p 158710
27/04/2016 126.50p 126.50p 124.00p 126.00p 78914
26/04/2016 128.50p 129.43p 125.00p 126.50p 33733
25/04/2016 131.50p 131.50p 127.00p 128.50p 24583
22/04/2016 131.50p 131.50p 130.87p 131.50p 760
21/04/2016 131.50p 132.50p 130.89p 131.50p 60018
20/04/2016 131.50p 131.50p 130.15p 131.50p 5356
19/04/2016 131.50p 131.50p 130.00p 131.50p 8032
18/04/2016 132.00p 132.00p 130.15p 131.50p 9583
15/04/2016 133.00p 133.00p 130.00p 132.00p 29770
14/04/2016 133.00p 133.00p 132.24p 133.00p 60006
13/04/2016 134.50p 134.50p 132.25p 133.00p 126750
12/04/2016 134.50p 134.50p 133.00p 134.50p 4089
11/04/2016 134.50p 134.50p 134.05p 134.50p 736
08/04/2016 134.50p 134.50p 131.50p 134.50p 2911
07/04/2016 134.50p 134.70p 131.00p 134.50p 27972
06/04/2016 134.50p 134.50p 133.00p 134.50p 6875
05/04/2016 134.50p 134.50p 134.50p 134.50p 0
04/04/2016 134.50p 134.89p 133.17p 134.50p 13920
01/04/2016 134.50p 134.89p 130.00p 134.50p 52316
31/03/2016 133.50p 135.00p 133.00p 134.50p 787782
30/03/2016 134.00p 134.00p 132.00p 133.00p 62391
29/03/2016 134.00p 134.00p 132.11p 134.00p 3846
24/03/2016 135.00p 135.00p 133.00p 134.00p 8464
23/03/2016 135.00p 135.00p 133.11p 135.00p 2700
22/03/2016 135.00p 135.00p 133.20p 135.00p 10084
21/03/2016 135.00p 135.42p 133.62p 135.00p 36361
18/03/2016 135.00p 135.42p 133.62p 135.00p 192
17/03/2016 135.00p 135.49p 133.62p 135.00p 18650
16/03/2016 135.00p 135.95p 135.00p 135.00p 14807
15/03/2016 135.00p 138.00p 135.00p 135.00p 31488
14/03/2016 135.00p 135.99p 133.05p 135.00p 9463
11/03/2016 133.50p 135.00p 133.50p 135.00p 10358
10/03/2016 133.50p 133.79p 133.50p 133.50p 505643
09/03/2016 134.00p 134.00p 133.00p 133.50p 113268
08/03/2016 133.50p 135.00p 132.00p 134.00p 73239
07/03/2016 129.50p 133.50p 129.13p 133.50p 9016
04/03/2016 128.50p 129.40p 128.31p 129.00p 92020
03/03/2016 127.00p 127.00p 126.38p 127.00p 2605
02/03/2016 127.00p 127.00p 126.38p 127.00p 11818
01/03/2016 126.00p 127.90p 125.00p 127.00p 60413
29/02/2016 126.00p 126.49p 125.00p 126.00p 21225
26/02/2016 125.50p 126.00p 125.00p 126.00p 220065
25/02/2016 126.00p 126.00p 125.00p 125.50p 23144
24/02/2016 126.00p 126.00p 126.00p 126.00p 0
23/02/2016 125.00p 126.00p 123.17p 126.00p 10587
22/02/2016 128.00p 128.00p 123.06p 125.00p 1214955
19/02/2016 128.00p 128.00p 126.00p 128.00p 12500
18/02/2016 128.50p 128.50p 127.00p 128.00p 2580
17/02/2016 128.50p 128.80p 127.00p 128.50p 4187
16/02/2016 128.50p 128.90p 127.06p 128.50p 13000
15/02/2016 128.50p 128.50p 127.00p 128.50p 3968
12/02/2016 128.00p 128.89p 127.06p 128.50p 78175
11/02/2016 128.50p 128.50p 126.00p 128.00p 5298
10/02/2016 129.50p 130.19p 128.00p 128.50p 26365
09/02/2016 131.50p 131.50p 129.00p 129.50p 51765
08/02/2016 131.50p 131.50p 130.10p 131.50p 6972
05/02/2016 131.50p 131.50p 130.00p 131.50p 806
04/02/2016 133.50p 133.50p 130.27p 131.50p 12000
03/02/2016 133.50p 133.50p 132.00p 133.50p 35739
02/02/2016 133.50p 133.50p 133.50p 133.50p 0
01/02/2016 133.50p 133.50p 125.53p 133.50p 148185
29/01/2016 133.50p 133.50p 130.50p 133.50p 44000
28/01/2016 133.50p 133.50p 132.55p 133.50p 10
27/01/2016 133.00p 135.50p 132.15p 133.50p 11225
26/01/2016 136.00p 136.00p 132.00p 133.00p 14484
25/01/2016 137.00p 137.00p 136.70p 137.00p 1634
22/01/2016 137.00p 137.00p 135.00p 137.00p 36101
21/01/2016 137.00p 137.77p 137.00p 137.00p 17
20/01/2016 137.00p 138.00p 135.45p 137.00p 5940613
19/01/2016 137.00p 137.00p 135.00p 135.00p 2606
18/01/2016 137.00p 137.95p 137.00p 137.00p 12100
15/01/2016 137.50p 138.00p 136.20p 137.00p 11845
14/01/2016 140.00p 140.00p 137.00p 137.50p 51429
13/01/2016 140.00p 140.00p 139.30p 140.00p 31047
12/01/2016 140.00p 140.00p 139.30p 140.00p 32234
11/01/2016 139.50p 140.08p 139.00p 140.00p 62574
08/01/2016 139.50p 140.50p 138.81p 139.50p 97258
07/01/2016 140.50p 141.00p 139.50p 139.50p 55379
06/01/2016 134.50p 142.00p 134.50p 141.00p 186442
05/01/2016 134.00p 135.00p 132.00p 134.00p 15162
04/01/2016 134.00p 136.00p 132.77p 134.00p 12544
31/12/2015 134.00p 135.35p 132.25p 134.00p 2649
30/12/2015 134.00p 135.35p 134.00p 135.00p 6450
29/12/2015 134.00p 134.00p 132.25p 134.00p 2000
24/12/2015 134.00p 135.35p 132.40p 134.00p 5520
23/12/2015 134.00p 134.00p 132.60p 134.00p 2000
22/12/2015 134.00p 135.50p 132.50p 134.00p 14794
21/12/2015 134.00p 134.90p 134.00p 134.00p 5000
18/12/2015 135.50p 135.50p 132.00p 134.00p 143292
17/12/2015 130.50p 137.00p 130.50p 135.50p 75635
16/12/2015 128.50p 130.49p 128.50p 129.50p 21163
15/12/2015 128.50p 129.00p 127.90p 128.50p 192105
14/12/2015 128.50p 128.89p 127.25p 128.50p 494487
11/12/2015 128.50p 129.70p 127.82p 128.50p 12991
10/12/2015 128.50p 128.50p 127.81p 128.50p 10000
09/12/2015 128.50p 129.70p 127.65p 128.50p 21024
08/12/2015 128.50p 130.00p 127.70p 128.50p 2937979
07/12/2015 128.50p 129.59p 127.70p 128.50p 1307999
04/12/2015 128.00p 130.00p 127.16p 128.50p 280292
03/12/2015 132.00p 133.00p 127.00p 128.00p 92621
02/12/2015 130.50p 131.00p 130.50p 131.00p 76896
01/12/2015 130.50p 131.00p 129.75p 130.50p 320968
30/11/2015 130.50p 130.50p 129.12p 130.50p 16410
27/11/2015 130.50p 130.75p 129.00p 130.50p 16029
26/11/2015 130.50p 130.90p 129.38p 130.50p 8960
25/11/2015 130.50p 131.35p 130.01p 130.50p 38013
24/11/2015 130.50p 131.40p 130.50p 130.50p 1347
23/11/2015 130.50p 132.00p 130.01p 130.50p 51053
20/11/2015 130.50p 131.75p 130.50p 130.50p 26610
19/11/2015 130.50p 131.85p 129.63p 130.50p 67009
18/11/2015 130.50p 130.80p 129.45p 130.50p 9468
17/11/2015 130.50p 131.09p 129.38p 130.50p 185844
16/11/2015 130.50p 130.50p 129.21p 130.50p 5006
13/11/2015 131.50p 133.25p 129.30p 130.50p 18380
12/11/2015 133.00p 133.55p 131.50p 131.50p 143170
11/11/2015 133.00p 133.75p 133.00p 133.00p 90786
10/11/2015 132.50p 134.00p 132.50p 133.00p 103596
09/11/2015 132.50p 133.50p 132.50p 132.50p 102404
06/11/2015 135.00p 136.15p 131.15p 132.50p 118398
05/11/2015 134.50p 136.38p 133.37p 135.00p 51859
04/11/2015 128.00p 136.00p 128.00p 136.00p 197387
03/11/2015 128.00p 130.00p 126.00p 128.00p 617984
02/11/2015 128.00p 128.48p 126.00p 128.00p 2494527
30/10/2015 127.00p 129.30p 126.12p 128.00p 182184
29/10/2015 127.00p 127.45p 126.35p 127.00p 17748
28/10/2015 127.00p 127.00p 127.00p 127.00p 0
27/10/2015 127.00p 127.46p 126.71p 127.00p 7034
26/10/2015 127.00p 127.47p 126.71p 127.00p 6760
23/10/2015 127.00p 127.48p 126.71p 127.00p 179000
22/10/2015 127.00p 127.49p 126.71p 127.00p 119024
21/10/2015 127.00p 127.58p 127.00p 127.00p 20584
20/10/2015 127.00p 127.64p 126.70p 127.00p 114600
19/10/2015 127.00p 127.85p 126.68p 127.00p 146785
16/10/2015 126.00p 127.50p 126.00p 127.00p 133108
15/10/2015 126.00p 126.30p 124.10p 125.00p 15895
14/10/2015 126.25p 126.25p 125.50p 126.00p 6000
13/10/2015 130.00p 130.00p 126.25p 126.50p 27173
12/10/2015 131.50p 131.50p 128.25p 130.00p 37372
09/10/2015 127.00p 133.60p 127.00p 132.00p 111212
08/10/2015 126.50p 128.00p 126.40p 127.00p 5939
07/10/2015 120.50p 128.00p 119.85p 126.50p 70739
06/10/2015 112.00p 121.75p 112.00p 120.50p 5995571
05/10/2015 111.00p 112.00p 110.00p 112.00p 137700
02/10/2015 113.00p 113.00p 110.00p 111.00p 169896
01/10/2015 115.00p 115.00p 113.00p 113.00p 30000
30/09/2015 116.00p 116.00p 115.00p 115.50p 61000
29/09/2015 116.00p 116.00p 115.00p 116.00p 62336
28/09/2015 116.00p 116.40p 115.60p 116.00p 26800
25/09/2015 116.00p 116.48p 116.00p 116.00p 7000
24/09/2015 116.00p 117.00p 115.00p 116.00p 5722347
23/09/2015 116.50p 118.90p 116.50p 118.00p 2100
22/09/2015 114.50p 118.00p 114.50p 116.50p 154871
21/09/2015 114.00p 115.90p 110.50p 114.50p 78280
18/09/2015 114.00p 114.00p 113.00p 114.00p 10500
17/09/2015 114.00p 114.00p 114.00p 114.00p 0
16/09/2015 114.00p 115.80p 114.00p 114.00p 3500
15/09/2015 113.00p 114.90p 113.00p 114.00p 9500
14/09/2015 112.00p 114.90p 112.00p 113.00p 12000
11/09/2015 111.00p 113.00p 111.00p 112.00p 32622
10/09/2015 111.25p 111.70p 110.00p 111.00p 20639
09/09/2015 111.50p 111.50p 110.00p 111.25p 289998
08/09/2015 111.50p 111.52p 111.50p 111.50p 2500
07/09/2015 111.50p 111.50p 111.50p 111.50p 0
04/09/2015 111.50p 111.69p 110.45p 111.50p 6131
03/09/2015 111.50p 111.50p 110.45p 111.50p 57
02/09/2015 111.50p 111.89p 111.50p 111.50p 2000
01/09/2015 111.50p 111.90p 111.50p 111.50p 2000
28/08/2015 111.50p 112.00p 110.45p 111.50p 3300
27/08/2015 111.50p 112.00p 111.50p 111.50p 8729
26/08/2015 112.00p 112.00p 110.00p 112.00p 15000
25/08/2015 112.50p 113.40p 110.50p 112.00p 1459
24/08/2015 117.00p 117.00p 112.00p 112.50p 35013
21/08/2015 118.00p 118.00p 116.02p 117.50p 20500
20/08/2015 118.00p 119.00p 118.00p 118.00p 20
19/08/2015 117.50p 119.00p 117.50p 118.00p 26407
18/08/2015 115.50p 118.00p 115.50p 117.50p 56737
17/08/2015 115.50p 115.50p 115.50p 115.50p 0
14/08/2015 115.50p 115.50p 115.50p 115.50p 686174
13/08/2015 115.50p 118.00p 115.50p 115.50p 6000
12/08/2015 115.50p 117.25p 114.55p 115.50p 11138
11/08/2015 115.50p 116.75p 115.50p 115.50p 356
10/08/2015 115.50p 115.50p 113.00p 115.50p 8421
07/08/2015 115.50p 115.50p 115.50p 115.50p 0
06/08/2015 115.50p 115.50p 113.62p 115.50p 2851
05/08/2015 115.50p 116.75p 115.50p 115.50p 1702

*Close Price adjusted for both dividends and splits