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
04/03/2014 230.00p 231.20p 212.10p 225.00p 3710415
03/03/2014 227.80p 233.20p 227.80p 230.10p 1080469
28/02/2014 231.30p 234.00p 231.20p 233.20p 1335059
27/02/2014 230.80p 232.90p 228.40p 232.90p 791509
26/02/2014 230.20p 231.80p 225.80p 231.50p 1189570
25/02/2014 233.10p 235.20p 231.40p 234.50p 1858260
24/02/2014 234.60p 234.78p 231.91p 233.00p 463523
21/02/2014 234.00p 234.80p 230.40p 233.80p 814055
20/02/2014 223.70p 230.65p 220.90p 230.40p 697774
19/02/2014 221.40p 227.50p 221.01p 227.50p 873060
18/02/2014 218.40p 221.50p 218.40p 221.00p 935190
17/02/2014 216.70p 218.70p 215.60p 218.50p 1449210
14/02/2014 213.50p 216.30p 212.86p 215.60p 7025355
13/02/2014 211.20p 213.40p 211.20p 213.40p 788628
12/02/2014 213.00p 214.00p 212.30p 212.90p 458824
11/02/2014 212.00p 214.40p 210.80p 213.00p 1364172
10/02/2014 211.40p 211.80p 209.30p 211.20p 3035192
07/02/2014 211.50p 212.50p 210.30p 211.80p 813129
06/02/2014 209.50p 212.82p 208.90p 212.00p 2895411
05/02/2014 206.10p 209.00p 206.10p 208.90p 1021914
04/02/2014 205.30p 208.50p 205.30p 207.00p 936775
03/02/2014 212.80p 212.80p 207.40p 208.10p 2095539
31/01/2014 208.10p 209.50p 204.90p 209.50p 593609
30/01/2014 210.60p 210.60p 206.60p 207.80p 1082701
29/01/2014 216.00p 216.00p 206.60p 209.50p 466095
28/01/2014 210.70p 216.70p 210.70p 212.20p 609845
27/01/2014 211.40p 212.80p 205.40p 212.80p 2491042
24/01/2014 218.00p 219.50p 211.20p 213.00p 2096436
23/01/2014 216.00p 218.30p 216.00p 217.70p 564212
22/01/2014 217.80p 218.20p 216.80p 218.00p 455955
21/01/2014 217.50p 218.50p 216.80p 217.80p 248122
20/01/2014 220.00p 220.00p 216.90p 218.00p 467428
17/01/2014 220.30p 220.30p 216.80p 216.90p 1816010
16/01/2014 220.70p 222.90p 217.20p 219.40p 2311837
15/01/2014 220.60p 221.50p 218.95p 219.90p 409079
14/01/2014 220.90p 222.10p 215.80p 219.10p 515815
13/01/2014 221.20p 223.41p 218.90p 222.10p 642697
10/01/2014 219.20p 221.90p 216.70p 221.10p 712094
09/01/2014 216.70p 219.80p 216.50p 218.70p 592134
08/01/2014 216.30p 218.32p 216.10p 217.50p 482171
07/01/2014 217.40p 217.50p 214.20p 216.40p 473904
06/01/2014 216.90p 218.95p 214.40p 215.50p 234279
03/01/2014 210.60p 217.70p 210.30p 216.00p 398760
02/01/2014 217.80p 217.90p 211.10p 212.00p 456891
31/12/2013 210.60p 218.06p 208.80p 217.20p 706472
30/12/2013 209.00p 210.40p 205.40p 208.80p 419982
27/12/2013 207.00p 210.30p 204.20p 209.80p 482847
24/12/2013 206.00p 207.00p 205.00p 206.00p 140844
23/12/2013 198.50p 205.30p 198.50p 205.00p 448962
20/12/2013 200.30p 203.20p 199.90p 201.10p 645801
19/12/2013 197.30p 202.50p 195.00p 200.30p 699267
18/12/2013 194.50p 197.90p 194.50p 195.00p 392663
17/12/2013 196.30p 198.00p 194.60p 195.00p 628435
16/12/2013 192.30p 198.00p 190.40p 198.00p 661248
13/12/2013 190.50p 192.90p 189.90p 190.70p 582483
12/12/2013 193.60p 196.00p 190.60p 191.00p 603180
11/12/2013 196.70p 197.40p 194.90p 196.00p 382169
10/12/2013 199.00p 199.00p 195.20p 197.10p 493321
09/12/2013 192.50p 198.20p 191.78p 197.50p 486395
06/12/2013 192.20p 194.40p 189.90p 193.10p 815728
05/12/2013 189.00p 192.20p 189.00p 190.50p 548083
04/12/2013 193.20p 195.50p 189.40p 190.50p 1789942
03/12/2013 200.00p 200.30p 192.80p 193.90p 801147
02/12/2013 198.40p 199.80p 197.30p 198.80p 574067
29/11/2013 197.00p 199.50p 196.50p 199.00p 552206
28/11/2013 195.10p 198.30p 195.10p 196.50p 559816
27/11/2013 193.90p 196.70p 193.90p 196.00p 644068
26/11/2013 190.30p 195.70p 190.30p 195.10p 729557
25/11/2013 194.20p 194.20p 190.70p 191.00p 823704
22/11/2013 190.50p 192.40p 190.26p 191.90p 579153
21/11/2013 190.50p 193.42p 189.88p 190.60p 542238
20/11/2013 191.70p 192.40p 190.50p 191.70p 721480
19/11/2013 191.00p 192.60p 190.10p 191.50p 2440070
18/11/2013 194.20p 196.30p 191.15p 191.90p 2310142
15/11/2013 198.80p 200.40p 194.50p 196.00p 786411
14/11/2013 200.40p 201.78p 197.60p 200.00p 460019
13/11/2013 198.00p 200.50p 197.50p 197.60p 798672
12/11/2013 204.00p 204.00p 198.70p 200.00p 763025
11/11/2013 202.80p 204.46p 202.50p 202.80p 1528276
08/11/2013 207.60p 207.60p 201.70p 203.50p 806035
07/11/2013 206.00p 207.90p 203.10p 204.80p 681417
06/11/2013 201.00p 206.50p 199.32p 205.90p 1666311
05/11/2013 205.10p 207.80p 197.10p 200.00p 1159897
04/11/2013 201.30p 205.20p 201.20p 203.20p 624174
01/11/2013 205.70p 205.80p 201.60p 201.60p 807752
31/10/2013 203.40p 205.30p 200.60p 205.10p 971460
30/10/2013 206.00p 208.12p 203.30p 205.00p 1278226
29/10/2013 197.90p 206.00p 191.90p 205.80p 2640459
28/10/2013 208.70p 209.50p 202.60p 204.80p 796565
25/10/2013 208.60p 210.15p 206.40p 209.80p 274585
24/10/2013 209.20p 211.00p 207.50p 207.80p 1437958
23/10/2013 209.00p 211.89p 209.00p 211.00p 1445372
22/10/2013 216.70p 216.70p 208.80p 211.70p 869254
21/10/2013 214.00p 218.65p 212.20p 214.10p 1375409
18/10/2013 201.20p 214.17p 200.20p 212.50p 1396659
17/10/2013 198.90p 200.40p 195.70p 200.20p 584853
16/10/2013 193.40p 200.40p 192.80p 199.30p 669871
15/10/2013 193.40p 194.80p 192.10p 194.00p 475627
14/10/2013 192.50p 193.60p 191.40p 192.80p 176206
11/10/2013 192.00p 192.70p 190.40p 192.70p 373522
10/10/2013 187.50p 191.30p 186.50p 191.00p 1060885
09/10/2013 187.80p 189.00p 184.60p 185.00p 563314
08/10/2013 192.50p 194.90p 187.50p 187.70p 490533
07/10/2013 195.10p 195.50p 191.10p 192.00p 721512
04/10/2013 192.00p 196.50p 191.20p 195.70p 1019640
03/10/2013 188.90p 191.60p 188.50p 191.20p 688720
02/10/2013 188.40p 190.70p 188.10p 189.20p 2413141
01/10/2013 183.30p 190.60p 183.10p 190.60p 1859983
30/09/2013 181.60p 182.30p 180.00p 182.00p 1674223
27/09/2013 183.00p 189.70p 181.50p 182.00p 1247322
26/09/2013 182.00p 182.40p 179.70p 181.00p 552257
25/09/2013 182.00p 183.30p 180.70p 181.40p 708914
24/09/2013 180.10p 183.30p 179.40p 181.90p 962261
23/09/2013 182.00p 183.90p 179.40p 179.60p 1274607
20/09/2013 180.70p 182.30p 178.60p 181.20p 910600
19/09/2013 184.70p 185.70p 180.50p 180.80p 533228
18/09/2013 181.30p 184.60p 180.50p 181.60p 448555
17/09/2013 183.90p 185.11p 180.10p 180.70p 771674
16/09/2013 183.70p 185.50p 182.50p 184.60p 771999
13/09/2013 180.00p 181.90p 179.80p 181.80p 346452
12/09/2013 182.20p 184.00p 179.90p 180.00p 924615
11/09/2013 185.00p 186.00p 182.40p 182.90p 817981
10/09/2013 184.70p 189.00p 184.00p 185.00p 765372
09/09/2013 183.60p 184.40p 182.20p 184.00p 465181
06/09/2013 183.20p 184.10p 182.00p 183.60p 343234
05/09/2013 182.50p 184.20p 182.20p 183.70p 626523
04/09/2013 181.90p 182.70p 180.00p 181.60p 1071317
03/09/2013 183.10p 184.41p 179.40p 180.90p 1130905
02/09/2013 177.00p 185.30p 176.90p 183.30p 707093
30/08/2013 184.10p 184.20p 176.60p 176.90p 549203
29/08/2013 182.00p 183.00p 179.50p 181.10p 1172368
28/08/2013 184.60p 185.00p 174.70p 179.60p 1502529
27/08/2013 188.00p 188.00p 183.40p 185.00p 1705182
23/08/2013 183.90p 186.30p 183.00p 185.40p 587930
22/08/2013 180.80p 185.10p 180.50p 183.90p 835873
21/08/2013 181.00p 181.80p 178.80p 179.50p 533001
20/08/2013 181.40p 181.50p 178.30p 180.20p 295295
19/08/2013 184.10p 184.10p 180.00p 181.50p 457229
16/08/2013 179.10p 183.40p 178.00p 183.40p 708403
15/08/2013 191.40p 192.00p 178.30p 178.60p 1230221
14/08/2013 189.40p 192.30p 189.40p 192.00p 615786
13/08/2013 191.00p 192.00p 189.50p 189.50p 1033757
12/08/2013 193.00p 193.50p 189.70p 191.10p 446214
09/08/2013 194.30p 195.00p 191.00p 191.80p 595040
08/08/2013 189.30p 195.50p 189.30p 193.40p 1036424
07/08/2013 188.70p 192.00p 186.10p 188.60p 977884
06/08/2013 188.90p 191.40p 184.60p 186.10p 488621
05/08/2013 189.90p 192.00p 188.40p 188.70p 727114
02/08/2013 187.00p 189.70p 186.00p 189.20p 620175
01/08/2013 185.20p 187.30p 185.20p 186.00p 815844
31/07/2013 185.20p 186.30p 184.30p 185.20p 522022
30/07/2013 184.20p 185.71p 184.20p 185.00p 575485
29/07/2013 184.80p 186.00p 182.70p 184.30p 487071
26/07/2013 185.00p 185.90p 183.00p 184.90p 2012489
25/07/2013 185.20p 185.20p 180.80p 185.00p 593578
24/07/2013 183.10p 184.80p 181.10p 183.50p 724827
23/07/2013 184.20p 184.80p 181.50p 183.00p 799866
22/07/2013 183.50p 185.30p 182.50p 185.10p 469108
19/07/2013 182.10p 183.50p 181.90p 182.80p 965409
18/07/2013 183.00p 184.10p 180.20p 183.20p 1107432
17/07/2013 182.50p 185.00p 182.50p 182.90p 367337
16/07/2013 187.40p 188.10p 182.10p 182.30p 1249340
15/07/2013 183.90p 188.00p 182.99p 186.70p 1077694
12/07/2013 181.70p 183.80p 180.20p 183.00p 495791
11/07/2013 183.30p 184.06p 179.00p 180.80p 570946
10/07/2013 179.40p 182.50p 177.60p 181.70p 697050
09/07/2013 181.30p 183.90p 180.70p 181.10p 667222
08/07/2013 179.50p 183.20p 178.50p 180.60p 637889
05/07/2013 179.50p 185.80p 178.47p 178.50p 1575297
04/07/2013 169.40p 179.60p 168.60p 179.60p 1798462
03/07/2013 161.50p 168.90p 160.20p 168.90p 3411599
02/07/2013 164.50p 165.00p 160.00p 160.80p 2254606
01/07/2013 157.70p 165.00p 157.30p 165.00p 842433
28/06/2013 154.70p 158.30p 154.00p 157.30p 935477
27/06/2013 151.80p 154.50p 151.60p 154.00p 565696
26/06/2013 152.70p 155.70p 151.80p 152.70p 707911
25/06/2013 152.30p 154.00p 150.20p 151.80p 451156
24/06/2013 151.90p 154.40p 148.00p 151.10p 1401780
21/06/2013 153.30p 155.00p 151.10p 152.00p 944671
20/06/2013 155.80p 157.50p 150.90p 151.50p 961850
19/06/2013 160.30p 160.30p 156.50p 157.50p 691197
18/06/2013 156.70p 160.34p 156.70p 159.70p 782592
17/06/2013 158.50p 159.82p 157.00p 157.50p 1426951
14/06/2013 157.40p 160.10p 153.90p 157.70p 1160627
13/06/2013 156.50p 158.00p 153.10p 153.90p 863110
12/06/2013 156.00p 159.00p 154.78p 158.00p 1323112
11/06/2013 163.40p 163.40p 153.10p 155.60p 1326041
10/06/2013 165.00p 165.00p 162.66p 162.90p 612029
07/06/2013 159.40p 166.00p 159.40p 165.00p 1011657
06/06/2013 165.00p 166.30p 160.00p 160.20p 748927
05/06/2013 164.60p 167.00p 161.70p 165.30p 727338
04/06/2013 169.10p 169.30p 164.40p 166.00p 739035
03/06/2013 167.20p 169.30p 164.00p 166.90p 688781
31/05/2013 167.50p 170.10p 166.70p 167.80p 764551
30/05/2013 163.40p 169.00p 162.50p 168.30p 1007758
29/05/2013 167.30p 167.50p 161.00p 162.50p 751543
28/05/2013 167.40p 169.70p 165.20p 167.50p 1294587
24/05/2013 163.60p 166.10p 163.40p 165.20p 1457799
23/05/2013 168.50p 168.50p 163.40p 164.20p 1829844
22/05/2013 171.70p 171.70p 167.96p 169.90p 1083444

*Close Price adjusted for both dividends and splits