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
30/06/2015 258.80p 262.00p 255.80p 261.20p 2097930
29/06/2015 255.50p 262.60p 251.50p 258.50p 1872311
26/06/2015 263.00p 264.50p 261.40p 262.20p 2223151
25/06/2015 260.40p 265.00p 260.40p 264.00p 1003564
24/06/2015 262.70p 262.90p 261.00p 262.00p 1576806
23/06/2015 261.70p 262.20p 260.00p 262.00p 1949196
22/06/2015 261.10p 262.50p 258.70p 260.00p 1542425
19/06/2015 256.40p 261.10p 256.40p 257.80p 3551959
18/06/2015 253.30p 256.60p 250.20p 255.80p 849238
17/06/2015 258.10p 259.60p 255.40p 255.60p 1139291
16/06/2015 255.40p 257.40p 254.09p 256.90p 1623414
15/06/2015 254.80p 258.00p 254.70p 255.50p 1415389
12/06/2015 258.50p 259.90p 256.10p 258.20p 1598276
11/06/2015 255.00p 260.50p 254.90p 258.70p 1491572
10/06/2015 252.10p 256.70p 252.10p 256.40p 1445014
09/06/2015 253.10p 255.50p 251.30p 253.50p 699436
08/06/2015 249.30p 255.40p 248.80p 252.20p 7248888
05/06/2015 252.80p 253.00p 248.50p 248.60p 1251268
04/06/2015 258.00p 258.00p 253.10p 253.40p 2889470
03/06/2015 259.50p 260.30p 257.20p 257.30p 3942548
02/06/2015 262.60p 262.60p 256.50p 258.40p 950231
01/06/2015 260.40p 260.40p 257.50p 260.20p 1691831
29/05/2015 258.80p 260.30p 257.10p 258.20p 1807143
28/05/2015 257.40p 261.00p 257.00p 257.80p 1738953
27/05/2015 256.40p 259.40p 256.40p 257.50p 2496931
26/05/2015 254.50p 257.70p 254.50p 256.60p 5956653
22/05/2015 257.00p 258.42p 255.70p 257.60p 1253581
21/05/2015 257.50p 258.96p 255.50p 257.20p 2049046
20/05/2015 258.50p 259.34p 254.80p 257.30p 561248
19/05/2015 252.70p 257.53p 250.48p 256.60p 1063584
18/05/2015 252.60p 253.51p 248.43p 250.80p 869305
15/05/2015 247.70p 251.00p 246.80p 250.50p 2393858
14/05/2015 247.50p 249.00p 244.62p 246.00p 704984
13/05/2015 247.30p 249.00p 244.10p 246.00p 1896303
12/05/2015 248.80p 249.90p 243.30p 245.00p 3410753
11/05/2015 263.30p 266.00p 261.80p 262.80p 501477
08/05/2015 259.60p 270.00p 259.60p 264.80p 1356933
07/05/2015 252.60p 255.90p 251.00p 255.00p 1286123
06/05/2015 252.50p 256.70p 251.10p 251.90p 936003
05/05/2015 247.00p 256.40p 247.00p 254.40p 1813043
01/05/2015 249.20p 254.90p 245.22p 252.00p 862070
30/04/2015 245.30p 250.90p 242.00p 249.50p 1128587
29/04/2015 243.60p 245.00p 241.10p 241.10p 783103
28/04/2015 247.00p 248.20p 242.70p 244.00p 485677
27/04/2015 247.00p 247.70p 244.40p 246.20p 428442
24/04/2015 244.10p 247.61p 243.00p 245.30p 1151196
23/04/2015 241.10p 243.00p 241.00p 242.50p 1572345
22/04/2015 243.90p 248.44p 241.40p 242.00p 1803156
21/04/2015 243.30p 245.30p 242.60p 244.60p 623258
20/04/2015 240.20p 241.80p 240.00p 241.30p 985427
17/04/2015 241.00p 242.20p 240.00p 240.30p 1004782
16/04/2015 241.00p 243.05p 240.00p 241.40p 1028699
15/04/2015 244.30p 244.30p 240.30p 242.00p 723342
14/04/2015 238.20p 242.80p 238.20p 241.30p 975722
13/04/2015 237.70p 240.00p 235.50p 239.90p 483051
10/04/2015 237.80p 239.10p 232.80p 236.70p 750527
09/04/2015 241.30p 241.30p 235.00p 238.40p 2089991
08/04/2015 235.00p 241.70p 235.00p 238.20p 1358072
07/04/2015 226.00p 236.20p 223.38p 235.90p 1344983
02/04/2015 224.20p 225.10p 222.30p 225.00p 779018
01/04/2015 219.30p 222.20p 215.90p 221.80p 701288
31/03/2015 221.70p 223.50p 217.70p 217.80p 894359
30/03/2015 220.00p 222.90p 217.30p 221.60p 929645
27/03/2015 225.50p 226.30p 219.94p 221.10p 433730
26/03/2015 228.50p 228.50p 222.20p 225.50p 610891
25/03/2015 232.80p 233.10p 229.40p 229.50p 501545
24/03/2015 229.20p 233.50p 228.10p 231.20p 860386
23/03/2015 233.20p 233.20p 227.00p 227.90p 586288
20/03/2015 233.40p 233.40p 230.20p 231.00p 1165558
19/03/2015 229.60p 234.00p 228.74p 230.70p 798999
18/03/2015 224.50p 230.00p 224.50p 228.50p 1120855
17/03/2015 223.40p 224.10p 219.50p 224.10p 790662
16/03/2015 221.80p 221.99p 219.32p 221.00p 494147
13/03/2015 223.10p 223.66p 218.50p 220.00p 578128
12/03/2015 222.40p 223.70p 220.40p 221.90p 404355
11/03/2015 220.00p 223.10p 214.90p 221.70p 1455031
10/03/2015 226.40p 226.40p 218.80p 219.10p 713648
09/03/2015 226.90p 227.35p 221.00p 223.40p 623501
06/03/2015 223.70p 228.80p 223.70p 226.00p 1100430
05/03/2015 223.40p 230.00p 223.40p 225.10p 1217698
04/03/2015 224.90p 224.90p 216.20p 224.70p 1710361
03/03/2015 243.00p 243.00p 221.80p 221.80p 5757042
02/03/2015 236.60p 243.52p 236.60p 241.50p 1119420
27/02/2015 231.90p 237.50p 231.90p 236.60p 583621
26/02/2015 234.60p 236.10p 232.48p 235.30p 390110
25/02/2015 233.30p 234.90p 233.10p 233.80p 654474
24/02/2015 232.90p 233.00p 231.10p 232.00p 1098933
23/02/2015 234.60p 234.60p 231.20p 231.30p 517910
20/02/2015 230.10p 233.33p 230.00p 232.50p 649688
19/02/2015 235.00p 238.00p 229.02p 230.80p 1345083
18/02/2015 221.80p 233.00p 219.80p 231.60p 1755812
17/02/2015 217.90p 218.30p 213.40p 215.10p 688903
16/02/2015 217.60p 218.53p 215.50p 217.40p 579989
13/02/2015 214.20p 219.00p 214.20p 217.10p 1205027
12/02/2015 211.30p 215.40p 209.90p 215.20p 1074180
11/02/2015 211.60p 211.80p 208.40p 210.80p 777468
10/02/2015 208.90p 211.00p 207.10p 210.50p 969415
09/02/2015 207.80p 208.70p 205.00p 207.80p 597938
06/02/2015 208.00p 208.60p 206.30p 207.20p 811551
05/02/2015 205.90p 208.70p 204.02p 208.70p 912758
04/02/2015 204.10p 206.00p 203.80p 206.00p 1649093
03/02/2015 201.40p 206.00p 201.20p 205.60p 1089162
02/02/2015 202.50p 202.50p 198.30p 200.20p 437714
30/01/2015 202.80p 204.12p 201.60p 202.00p 866615
29/01/2015 207.80p 207.80p 201.00p 201.80p 682598
28/01/2015 208.40p 208.40p 203.90p 206.00p 507061
27/01/2015 209.70p 209.70p 203.67p 206.50p 689726
26/01/2015 206.20p 209.00p 206.20p 208.00p 1216711
23/01/2015 208.80p 209.30p 207.07p 208.80p 1018805
22/01/2015 206.20p 209.30p 205.40p 209.10p 636425
21/01/2015 204.50p 206.60p 203.90p 205.60p 724482
20/01/2015 207.50p 207.70p 204.80p 205.50p 1037782
19/01/2015 204.70p 207.10p 204.00p 206.80p 1032957
16/01/2015 204.60p 204.66p 199.90p 202.90p 7506725
15/01/2015 201.60p 204.50p 198.30p 204.00p 839297
14/01/2015 205.70p 205.70p 199.40p 201.60p 699811
13/01/2015 205.30p 206.80p 204.90p 206.10p 990960
12/01/2015 203.40p 205.15p 202.80p 204.40p 588699
09/01/2015 205.70p 206.80p 203.00p 204.70p 1126824
08/01/2015 205.40p 205.40p 202.20p 205.10p 1041569
07/01/2015 201.30p 205.30p 201.23p 203.10p 585957
06/01/2015 205.90p 205.90p 201.10p 202.20p 578833
05/01/2015 203.20p 207.20p 203.04p 204.70p 408651
02/01/2015 206.90p 207.80p 202.50p 205.70p 710043
31/12/2014 206.90p 208.40p 203.00p 208.40p 236032
30/12/2014 205.40p 206.30p 203.10p 205.90p 307236
29/12/2014 205.70p 207.44p 203.30p 205.40p 344522
24/12/2014 209.00p 209.00p 201.49p 205.40p 262024
23/12/2014 204.50p 206.32p 203.40p 204.90p 393333
22/12/2014 200.60p 206.90p 200.35p 205.80p 730489
19/12/2014 198.00p 200.30p 197.66p 199.80p 3031959
18/12/2014 194.30p 197.50p 193.90p 197.50p 1526469
17/12/2014 192.80p 193.90p 191.20p 193.30p 2496658
16/12/2014 191.90p 193.40p 189.20p 193.40p 2248929
15/12/2014 190.00p 193.50p 189.89p 191.10p 914260
12/12/2014 195.20p 195.30p 190.70p 191.10p 666950
11/12/2014 195.90p 196.40p 193.57p 194.90p 787845
10/12/2014 197.00p 197.70p 195.90p 197.10p 1325266
09/12/2014 197.60p 197.92p 195.10p 196.30p 1503194
08/12/2014 201.00p 201.00p 197.60p 198.40p 1029007
05/12/2014 198.60p 200.50p 197.79p 200.00p 2599004
04/12/2014 197.90p 198.32p 195.70p 197.50p 2617670
03/12/2014 198.50p 198.60p 196.80p 197.10p 1109297
02/12/2014 197.90p 198.10p 195.76p 198.00p 917684
01/12/2014 197.20p 197.50p 194.20p 196.50p 849025
28/11/2014 201.00p 201.00p 195.60p 196.70p 1146717
27/11/2014 197.70p 200.10p 197.70p 199.90p 905601
26/11/2014 199.60p 199.60p 197.50p 199.00p 813388
25/11/2014 197.60p 197.90p 195.40p 197.80p 1460200
24/11/2014 195.50p 196.50p 194.41p 196.40p 879014
21/11/2014 193.00p 196.10p 193.00p 194.90p 4781380
20/11/2014 192.70p 194.00p 191.10p 193.40p 612758
19/11/2014 193.70p 193.70p 190.60p 191.70p 953375
18/11/2014 195.10p 195.44p 192.00p 192.40p 3398121
17/11/2014 193.10p 194.90p 190.60p 193.80p 3290528
14/11/2014 193.40p 194.00p 191.90p 194.00p 1241490
13/11/2014 193.50p 194.10p 192.00p 193.00p 1089106
12/11/2014 192.90p 192.90p 189.90p 192.80p 956157
11/11/2014 193.90p 194.20p 192.00p 193.00p 1361305
10/11/2014 192.10p 193.63p 190.61p 193.60p 863887
07/11/2014 190.90p 192.30p 189.57p 192.00p 1017162
06/11/2014 186.70p 190.70p 186.00p 190.10p 847549
05/11/2014 188.00p 188.40p 184.80p 188.40p 797533
04/11/2014 192.00p 194.74p 184.50p 186.00p 2413099
03/11/2014 198.50p 200.95p 194.90p 195.00p 2205653
31/10/2014 186.50p 199.50p 186.50p 197.30p 2746353
30/10/2014 185.80p 185.80p 182.44p 184.70p 955346
29/10/2014 183.70p 184.70p 181.90p 184.50p 623702
28/10/2014 182.00p 182.20p 180.00p 182.00p 822047
27/10/2014 180.30p 181.50p 177.60p 180.50p 1001859
24/10/2014 177.60p 180.32p 177.60p 179.30p 3570753
23/10/2014 178.10p 179.90p 174.00p 179.40p 914263
22/10/2014 174.00p 177.80p 172.10p 177.50p 812323
21/10/2014 168.40p 174.00p 168.40p 173.50p 1225468
20/10/2014 169.30p 170.35p 167.00p 169.70p 817741
17/10/2014 167.70p 169.67p 166.20p 168.30p 2674750
16/10/2014 166.10p 168.00p 160.10p 166.90p 1889955
15/10/2014 166.50p 168.60p 162.90p 165.50p 1542506
14/10/2014 166.10p 167.50p 163.30p 166.30p 905214
13/10/2014 164.60p 167.90p 164.60p 166.10p 1230694
10/10/2014 168.60p 168.60p 166.40p 166.90p 1843062
09/10/2014 172.00p 172.40p 167.60p 169.30p 909925
08/10/2014 167.90p 170.10p 167.00p 169.70p 1467492
07/10/2014 172.50p 172.50p 167.80p 167.80p 940911
06/10/2014 168.50p 173.50p 168.50p 172.20p 726468
03/10/2014 167.60p 172.40p 167.40p 172.20p 953047
02/10/2014 171.10p 171.10p 166.70p 166.70p 1050126
01/10/2014 169.30p 172.10p 169.30p 169.90p 915896
30/09/2014 171.80p 171.80p 169.40p 169.70p 1009519
29/09/2014 170.00p 171.80p 168.40p 170.60p 1401450
26/09/2014 172.50p 173.18p 168.50p 169.00p 3518527
25/09/2014 173.00p 173.30p 172.40p 172.50p 1412519
24/09/2014 171.80p 173.00p 170.50p 173.00p 1830387
23/09/2014 172.60p 172.60p 170.20p 171.50p 4038866
22/09/2014 173.50p 173.50p 170.50p 171.50p 1655702
19/09/2014 175.00p 178.50p 173.42p 173.80p 1294089
18/09/2014 172.40p 173.90p 171.00p 173.70p 797681
17/09/2014 171.70p 173.90p 171.60p 173.00p 1187555
16/09/2014 172.20p 172.30p 171.00p 172.00p 1297122
15/09/2014 171.10p 172.25p 170.80p 171.00p 1965193

*Close Price adjusted for both dividends and splits