International Workplace Group (IWG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Workplace Group

Date Open High Low Close* Volume
19/07/2016 292.80p 295.20p 289.69p 291.70p 929624
18/07/2016 294.50p 294.70p 287.95p 292.90p 2419935
15/07/2016 284.10p 292.90p 280.70p 290.50p 2168330
14/07/2016 289.40p 289.40p 281.20p 283.40p 1532868
13/07/2016 283.10p 288.80p 283.10p 287.00p 1827273
12/07/2016 283.70p 288.30p 281.35p 288.20p 5259821
11/07/2016 284.60p 286.00p 279.30p 285.40p 4584948
08/07/2016 277.10p 283.80p 276.50p 281.50p 1288013
07/07/2016 274.50p 280.70p 273.69p 278.20p 2347123
06/07/2016 278.30p 278.60p 269.90p 275.60p 3227152
05/07/2016 290.60p 293.60p 277.10p 280.00p 3844682
04/07/2016 296.30p 296.30p 286.20p 287.90p 1977108
01/07/2016 290.00p 294.30p 285.60p 293.10p 1589226
30/06/2016 284.50p 289.00p 278.10p 289.00p 2255569
29/06/2016 277.50p 283.70p 273.50p 283.70p 2424670
28/06/2016 257.60p 273.60p 253.30p 272.50p 3733267
27/06/2016 282.00p 283.00p 250.20p 251.10p 3529565
24/06/2016 281.40p 296.30p 280.00p 282.00p 3655306
23/06/2016 304.80p 311.90p 303.90p 311.30p 1860636
22/06/2016 310.00p 310.00p 303.20p 303.20p 1903017
21/06/2016 306.30p 308.90p 301.90p 307.00p 2881690
20/06/2016 296.20p 304.80p 296.00p 304.30p 1245144
17/06/2016 291.30p 295.80p 288.64p 293.00p 2293911
16/06/2016 294.50p 296.30p 287.80p 288.50p 1730977
15/06/2016 297.10p 299.80p 293.70p 294.70p 1393578
14/06/2016 308.30p 309.10p 295.20p 297.20p 2876401
13/06/2016 309.80p 310.60p 305.60p 308.80p 1182118
10/06/2016 318.00p 318.00p 309.80p 313.70p 1195965
09/06/2016 313.60p 317.90p 311.90p 316.90p 949015
08/06/2016 312.50p 315.30p 311.50p 313.60p 830395
07/06/2016 314.00p 316.50p 312.10p 314.70p 902831
06/06/2016 312.90p 315.60p 310.60p 314.70p 621619
03/06/2016 314.20p 316.60p 311.50p 314.70p 800534
02/06/2016 312.10p 314.50p 310.20p 314.20p 981420
01/06/2016 313.60p 316.80p 312.50p 314.20p 1234428
31/05/2016 315.60p 317.97p 314.30p 315.70p 1035679
27/05/2016 312.90p 317.50p 311.70p 317.50p 1948429
26/05/2016 317.00p 318.10p 309.60p 314.70p 1624162
25/05/2016 311.00p 321.70p 311.00p 315.40p 4165649
24/05/2016 305.80p 306.33p 301.19p 303.40p 1223057
23/05/2016 300.00p 305.80p 298.27p 305.00p 1536302
20/05/2016 298.30p 300.00p 296.40p 298.50p 815680
19/05/2016 295.90p 296.40p 293.50p 295.30p 1313763
18/05/2016 294.10p 296.60p 292.50p 296.10p 1437529
17/05/2016 297.10p 297.10p 292.80p 293.30p 2001206
16/05/2016 291.30p 295.40p 291.30p 294.90p 777095
13/05/2016 297.40p 297.40p 290.90p 292.90p 779937
12/05/2016 301.50p 302.40p 294.60p 296.70p 1017994
11/05/2016 301.80p 301.80p 300.40p 300.50p 694082
10/05/2016 304.80p 304.80p 300.20p 301.50p 1138100
09/05/2016 299.70p 305.60p 296.98p 302.40p 1198667
06/05/2016 302.40p 305.10p 297.50p 298.10p 1599773
05/05/2016 303.30p 305.50p 300.95p 302.50p 953014
04/05/2016 303.00p 305.20p 300.80p 303.30p 1962794
03/05/2016 295.00p 309.60p 295.00p 304.20p 3518848
29/04/2016 288.30p 294.90p 288.30p 292.40p 1177044
28/04/2016 293.00p 295.30p 287.70p 295.30p 7278915
27/04/2016 298.80p 301.60p 297.48p 298.50p 1174916
26/04/2016 301.40p 303.10p 299.74p 300.00p 818516
25/04/2016 299.00p 303.30p 299.00p 302.10p 1076869
22/04/2016 300.20p 303.96p 299.30p 299.30p 827821
21/04/2016 304.70p 304.70p 300.37p 301.50p 694632
20/04/2016 305.30p 306.40p 300.90p 304.70p 869164
19/04/2016 305.00p 307.80p 304.10p 305.00p 796499
18/04/2016 302.10p 307.90p 301.37p 305.00p 892848
15/04/2016 309.00p 309.40p 302.00p 303.60p 1235298
14/04/2016 311.80p 315.90p 308.00p 310.00p 948532
13/04/2016 310.00p 313.18p 309.08p 310.50p 1221962
12/04/2016 313.70p 313.70p 306.70p 308.80p 1891017
11/04/2016 310.40p 312.90p 307.30p 312.40p 1742783
08/04/2016 308.00p 312.90p 307.40p 311.40p 1529027
07/04/2016 314.50p 316.69p 307.70p 309.50p 1150968
06/04/2016 316.50p 318.50p 313.67p 316.10p 1784520
05/04/2016 317.00p 317.00p 314.00p 315.50p 983052
04/04/2016 317.20p 320.40p 315.10p 318.70p 1066162
01/04/2016 315.40p 316.90p 312.30p 316.00p 1683529
31/03/2016 316.00p 320.50p 315.20p 316.70p 1259322
30/03/2016 315.60p 322.60p 314.20p 317.10p 1891416
29/03/2016 310.00p 312.50p 307.15p 312.50p 872242
24/03/2016 307.20p 312.40p 305.60p 310.90p 2028865
23/03/2016 299.30p 310.20p 296.10p 307.00p 2994603
22/03/2016 298.00p 298.90p 293.90p 298.80p 980518
21/03/2016 299.10p 303.80p 298.70p 298.80p 923566
18/03/2016 296.10p 300.70p 295.20p 300.50p 1802610
17/03/2016 301.00p 301.00p 292.80p 298.20p 933275
16/03/2016 295.10p 298.90p 293.70p 297.30p 1285717
15/03/2016 296.80p 298.00p 292.70p 295.10p 1249386
14/03/2016 297.20p 299.10p 295.78p 297.40p 1048999
11/03/2016 292.30p 296.80p 289.00p 295.90p 1010070
10/03/2016 293.70p 295.20p 288.40p 288.40p 1644135
09/03/2016 297.50p 297.60p 292.70p 294.00p 1009160
08/03/2016 302.10p 303.50p 294.20p 295.10p 2207263
07/03/2016 304.40p 307.30p 303.50p 304.50p 2489791
04/03/2016 302.40p 305.90p 300.20p 304.00p 1310267
03/03/2016 301.20p 302.80p 298.90p 300.00p 3137814
02/03/2016 297.10p 303.40p 297.10p 301.20p 2358542
01/03/2016 293.00p 297.30p 290.40p 296.00p 3147887
29/02/2016 291.00p 292.67p 285.30p 289.50p 1188980
26/02/2016 291.20p 293.90p 288.50p 291.40p 1514524
25/02/2016 282.10p 290.60p 281.40p 289.70p 1331884
24/02/2016 285.90p 290.80p 279.60p 279.60p 2501320
23/02/2016 277.70p 285.76p 276.60p 284.90p 1934582
22/02/2016 282.80p 287.10p 279.80p 280.60p 878870
19/02/2016 285.20p 288.80p 281.70p 283.00p 1514595
18/02/2016 283.70p 287.50p 280.90p 285.90p 1326646
17/02/2016 271.90p 281.80p 271.90p 281.50p 1329911
16/02/2016 272.10p 275.60p 270.50p 272.90p 944910
15/02/2016 269.50p 271.70p 264.80p 270.50p 1421078
12/02/2016 262.20p 267.80p 260.70p 266.00p 1601623
11/02/2016 268.90p 270.60p 259.90p 261.50p 2110377
10/02/2016 263.90p 274.50p 263.90p 271.50p 1608324
09/02/2016 266.10p 266.80p 257.40p 264.00p 2716977
08/02/2016 283.00p 283.20p 264.00p 264.40p 2655364
05/02/2016 280.10p 288.37p 279.70p 280.20p 1565637
04/02/2016 283.00p 285.37p 275.70p 280.60p 2261841
03/02/2016 285.20p 287.52p 277.00p 280.20p 1964003
02/02/2016 292.10p 293.00p 283.20p 284.50p 1105400
01/02/2016 297.40p 299.30p 289.90p 290.90p 1328300
29/01/2016 292.90p 297.70p 290.50p 295.70p 2792521
28/01/2016 293.30p 295.00p 287.80p 289.00p 1414367
27/01/2016 293.50p 296.50p 291.50p 294.60p 1597603
26/01/2016 291.00p 294.00p 287.10p 291.90p 1637560
25/01/2016 290.20p 294.80p 289.50p 293.60p 1381072
22/01/2016 288.30p 291.60p 287.70p 290.70p 1520156
21/01/2016 282.80p 285.80p 277.70p 283.60p 2287508
20/01/2016 290.80p 292.60p 280.50p 281.60p 1863331
19/01/2016 293.00p 296.90p 289.50p 293.90p 4907707
18/01/2016 290.10p 293.50p 285.37p 287.20p 2260731
15/01/2016 295.10p 296.10p 286.90p 291.00p 2163345
14/01/2016 303.40p 306.10p 293.70p 294.50p 2595025
13/01/2016 305.00p 306.10p 303.10p 303.60p 1692984
12/01/2016 301.50p 305.00p 300.80p 302.90p 2261790
11/01/2016 300.00p 304.65p 300.00p 302.30p 4245062
08/01/2016 308.00p 312.00p 300.60p 302.10p 2203506
07/01/2016 314.40p 314.40p 306.23p 308.40p 1772848
06/01/2016 318.00p 319.50p 315.10p 317.30p 1008542
05/01/2016 324.00p 327.98p 317.50p 317.80p 1302448
04/01/2016 333.00p 333.54p 320.80p 322.30p 1491145
31/12/2015 336.00p 336.50p 330.90p 333.20p 471345
30/12/2015 329.70p 335.80p 329.70p 334.60p 809128
29/12/2015 333.10p 333.90p 325.10p 332.00p 1347129
24/12/2015 323.80p 331.90p 322.60p 330.90p 246371
23/12/2015 325.10p 328.20p 320.90p 322.80p 1421058
22/12/2015 323.50p 324.67p 320.48p 323.00p 1153674
21/12/2015 325.00p 327.00p 322.20p 322.20p 1088044
18/12/2015 332.20p 332.81p 323.70p 325.00p 3120519
17/12/2015 331.40p 333.60p 329.00p 329.00p 2188563
16/12/2015 325.20p 328.30p 323.46p 327.10p 1069620
15/12/2015 332.20p 332.20p 319.00p 322.50p 2989842
14/12/2015 335.80p 337.30p 200.00p 329.00p 1047909
11/12/2015 340.00p 340.00p 334.50p 337.00p 1082056
10/12/2015 340.20p 340.94p 337.60p 339.70p 866827
09/12/2015 347.90p 347.90p 338.78p 339.90p 787936
08/12/2015 350.00p 350.00p 345.40p 345.70p 863576
07/12/2015 348.50p 350.60p 346.70p 349.90p 851486
04/12/2015 346.50p 346.50p 341.70p 346.40p 1015875
03/12/2015 354.00p 355.10p 345.60p 346.00p 1176764
02/12/2015 352.60p 356.50p 351.40p 354.60p 1042652
01/12/2015 347.00p 352.50p 346.30p 350.70p 1898548
30/11/2015 341.50p 348.80p 340.50p 347.80p 1551999
27/11/2015 340.20p 340.60p 337.50p 340.60p 1030124
26/11/2015 337.60p 342.33p 336.40p 339.10p 789903
25/11/2015 339.00p 342.50p 338.00p 338.50p 1095368
24/11/2015 345.30p 345.30p 332.30p 337.00p 1591732
23/11/2015 343.20p 347.32p 343.20p 343.90p 725834
20/11/2015 343.20p 347.60p 343.20p 345.40p 1001662
19/11/2015 339.20p 344.50p 337.00p 343.90p 1068554
18/11/2015 340.30p 340.30p 336.60p 338.60p 923421
17/11/2015 342.80p 342.80p 336.60p 340.80p 1279729
16/11/2015 334.90p 340.40p 333.46p 339.30p 1114435
13/11/2015 338.80p 339.90p 336.26p 336.90p 1246492
12/11/2015 339.60p 344.40p 339.00p 339.80p 595689
11/11/2015 338.20p 342.02p 337.80p 340.00p 2085131
10/11/2015 342.50p 342.50p 337.00p 337.50p 1337578
09/11/2015 336.70p 341.40p 336.70p 339.60p 1489236
06/11/2015 333.00p 337.20p 332.60p 336.70p 954878
05/11/2015 330.00p 334.80p 329.00p 334.00p 2342641
04/11/2015 332.20p 332.40p 328.60p 329.90p 1383125
03/11/2015 331.90p 333.81p 320.92p 330.60p 2134521
02/11/2015 331.40p 334.92p 331.40p 333.70p 869618
30/10/2015 336.60p 336.60p 333.00p 334.60p 1157566
29/10/2015 333.20p 335.60p 332.30p 334.30p 1325065
28/10/2015 333.70p 334.80p 331.60p 333.20p 908914
27/10/2015 334.50p 338.30p 332.90p 333.70p 591912
26/10/2015 335.20p 338.90p 334.90p 334.90p 961767
23/10/2015 332.10p 338.50p 332.10p 337.70p 1645101
22/10/2015 336.60p 338.11p 327.00p 331.00p 1014811
21/10/2015 329.70p 337.20p 327.30p 336.40p 2711374
20/10/2015 325.40p 329.80p 323.90p 327.40p 1719009
19/10/2015 321.00p 328.50p 320.70p 325.00p 1590043
16/10/2015 319.00p 322.10p 316.00p 320.10p 2016907
15/10/2015 310.70p 318.20p 310.20p 316.80p 1371429
14/10/2015 309.30p 313.50p 307.00p 310.20p 2595304
13/10/2015 307.80p 313.80p 306.70p 310.40p 1683029
12/10/2015 306.80p 307.70p 302.70p 307.30p 1501223
09/10/2015 311.10p 312.00p 305.60p 307.60p 748623
08/10/2015 310.70p 313.10p 306.40p 308.10p 1974503
07/10/2015 311.00p 313.60p 308.70p 309.50p 1870725
06/10/2015 311.00p 313.20p 307.90p 311.50p 864440
05/10/2015 313.30p 315.00p 309.10p 312.00p 1672926

*Close Price adjusted for both dividends and splits