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
28/02/2013 134.20p 134.20p 130.80p 133.40p 582829
27/02/2013 133.40p 134.70p 131.60p 133.20p 573687
26/02/2013 132.90p 135.00p 131.50p 132.50p 680805
25/02/2013 135.00p 135.01p 133.50p 135.00p 349324
22/02/2013 133.90p 135.00p 133.40p 134.00p 559160
21/02/2013 134.00p 135.80p 132.00p 135.00p 1592434
20/02/2013 129.80p 135.01p 128.60p 135.00p 901229
19/02/2013 128.30p 129.90p 126.50p 129.80p 300203
18/02/2013 127.20p 128.60p 126.77p 127.50p 229678
15/02/2013 125.90p 127.00p 123.37p 126.90p 425654
14/02/2013 127.40p 127.80p 125.60p 126.50p 340235
13/02/2013 125.70p 128.00p 125.40p 127.80p 661652
12/02/2013 124.70p 126.20p 124.70p 126.20p 352502
11/02/2013 125.40p 125.50p 124.30p 125.30p 327786
08/02/2013 125.00p 125.21p 123.90p 125.00p 960539
07/02/2013 122.80p 125.60p 122.19p 124.30p 447175
06/02/2013 123.80p 125.80p 123.40p 124.50p 280605
05/02/2013 123.90p 125.00p 122.70p 124.10p 930215
04/02/2013 122.20p 124.40p 121.00p 124.40p 1578118
01/02/2013 118.50p 122.30p 117.70p 121.00p 690290
31/01/2013 119.00p 120.00p 117.40p 118.20p 832987
30/01/2013 119.00p 119.90p 117.50p 119.50p 562049
29/01/2013 114.30p 118.50p 114.30p 118.50p 269117
28/01/2013 120.00p 120.00p 114.66p 115.80p 907951
25/01/2013 116.20p 119.30p 115.00p 119.20p 1368377
24/01/2013 115.60p 116.00p 114.60p 115.90p 769055
23/01/2013 115.30p 115.30p 114.00p 114.60p 1132524
22/01/2013 115.00p 116.20p 114.60p 115.60p 215367
21/01/2013 113.40p 115.40p 113.30p 115.10p 2423184
18/01/2013 114.00p 114.40p 112.41p 114.30p 422612
17/01/2013 110.90p 113.50p 110.80p 113.50p 501583
16/01/2013 109.80p 112.90p 108.10p 112.60p 491444
15/01/2013 106.00p 110.00p 106.00p 109.70p 661395
14/01/2013 106.30p 107.20p 105.80p 106.00p 479682
11/01/2013 105.80p 107.72p 105.80p 106.50p 3881119
10/01/2013 106.00p 107.30p 105.00p 105.20p 258052
09/01/2013 106.70p 107.00p 105.50p 106.40p 399776
08/01/2013 108.10p 108.47p 104.90p 105.10p 843875
07/01/2013 113.60p 113.60p 108.30p 108.70p 672725
04/01/2013 112.10p 112.10p 109.38p 110.20p 327939
03/01/2013 112.00p 113.50p 110.04p 111.00p 1092452
02/01/2013 110.00p 112.70p 109.80p 111.90p 593497
31/12/2012 108.10p 109.60p 106.80p 109.40p 126443
28/12/2012 108.60p 109.30p 106.80p 108.20p 303078
27/12/2012 109.90p 109.90p 106.80p 109.00p 363391
24/12/2012 108.40p 110.00p 106.66p 110.00p 145958
21/12/2012 107.90p 109.00p 104.00p 109.00p 1519078
20/12/2012 105.00p 105.70p 104.00p 105.00p 885284
19/12/2012 100.60p 105.20p 100.10p 104.90p 695636
18/12/2012 99.10p 100.90p 98.90p 100.00p 485650
17/12/2012 98.40p 100.20p 98.40p 99.10p 368803
14/12/2012 99.00p 100.20p 98.15p 98.85p 530565
13/12/2012 100.60p 100.60p 98.00p 99.20p 253505
12/12/2012 97.50p 101.00p 97.50p 100.20p 423179
11/12/2012 99.00p 99.00p 97.49p 97.75p 267451
10/12/2012 99.00p 100.40p 99.00p 99.30p 243899
07/12/2012 98.70p 99.70p 97.00p 99.70p 289799
06/12/2012 98.00p 99.75p 96.03p 99.00p 907120
05/12/2012 97.20p 98.00p 96.43p 97.70p 546337
04/12/2012 96.30p 97.80p 95.70p 96.40p 511913
03/12/2012 98.40p 99.95p 96.70p 96.80p 482171
30/11/2012 99.35p 99.55p 97.75p 98.00p 644729
29/11/2012 97.45p 101.90p 97.35p 99.10p 790238
28/11/2012 96.40p 96.43p 94.95p 96.15p 313136
27/11/2012 97.60p 97.80p 93.58p 96.00p 418670
26/11/2012 97.75p 98.45p 96.20p 97.40p 203507
23/11/2012 96.25p 97.55p 96.25p 97.10p 412113
22/11/2012 96.00p 96.91p 95.50p 96.00p 279416
21/11/2012 97.30p 97.30p 93.05p 96.20p 915952
20/11/2012 97.95p 98.40p 96.65p 97.00p 338922
19/11/2012 97.20p 99.80p 97.20p 97.75p 136347
16/11/2012 101.00p 101.00p 96.55p 96.70p 449308
15/11/2012 101.00p 102.10p 99.30p 99.95p 1003469
14/11/2012 102.30p 103.40p 101.80p 101.80p 316483
13/11/2012 102.50p 102.90p 101.20p 102.50p 473053
12/11/2012 102.00p 103.20p 102.00p 102.70p 466489
09/11/2012 102.40p 102.50p 101.10p 102.00p 375805
08/11/2012 102.10p 104.20p 101.60p 102.50p 565261
07/11/2012 102.00p 105.00p 101.80p 101.80p 380201
06/11/2012 102.10p 102.70p 101.50p 102.10p 654098
05/11/2012 99.00p 102.70p 99.00p 102.30p 283674
02/11/2012 101.90p 103.20p 100.30p 103.20p 416086
01/11/2012 100.50p 102.30p 99.66p 102.10p 477109
31/10/2012 102.20p 102.90p 100.30p 100.30p 811463
30/10/2012 98.00p 103.00p 96.00p 102.70p 993436
29/10/2012 99.15p 99.35p 98.00p 98.50p 697499
26/10/2012 100.60p 101.20p 99.00p 99.50p 1466488
25/10/2012 102.80p 103.50p 101.40p 101.60p 375819
24/10/2012 102.20p 103.80p 101.50p 103.10p 1063665
23/10/2012 104.00p 105.00p 101.40p 102.10p 307698
22/10/2012 107.00p 107.00p 103.40p 103.50p 398899
19/10/2012 106.90p 107.90p 106.50p 106.90p 532102
18/10/2012 106.70p 108.00p 106.10p 107.50p 533623
17/10/2012 104.30p 107.20p 102.60p 107.00p 906906
16/10/2012 104.20p 105.70p 102.50p 105.40p 195313
15/10/2012 103.00p 106.10p 103.00p 105.00p 788509
12/10/2012 103.70p 104.30p 102.20p 104.00p 277871
11/10/2012 101.00p 104.10p 101.00p 103.60p 9413995
10/10/2012 102.20p 103.20p 101.40p 101.40p 3289098
09/10/2012 104.00p 104.50p 102.24p 103.00p 1413236
08/10/2012 105.50p 105.50p 102.60p 103.60p 728772
05/10/2012 100.70p 105.90p 100.70p 105.50p 2161872
04/10/2012 103.40p 104.70p 102.60p 103.50p 359419
03/10/2012 101.90p 104.00p 101.90p 103.30p 521384
02/10/2012 103.10p 104.50p 101.50p 103.10p 400818
01/10/2012 100.90p 104.40p 100.90p 103.60p 319698
28/09/2012 101.00p 102.90p 101.00p 101.90p 440365
27/09/2012 102.60p 102.80p 100.00p 101.00p 541278
26/09/2012 101.70p 104.20p 101.40p 102.80p 656029
25/09/2012 102.00p 103.30p 102.00p 102.70p 328271
24/09/2012 102.80p 103.30p 102.00p 102.40p 248895
21/09/2012 103.20p 104.90p 102.98p 103.00p 1186843
20/09/2012 102.10p 103.70p 102.00p 103.20p 447131
19/09/2012 103.10p 104.70p 103.00p 103.20p 616318
18/09/2012 103.40p 104.10p 102.70p 103.00p 2355037
17/09/2012 102.30p 105.00p 102.20p 104.50p 674219
14/09/2012 100.30p 103.50p 99.40p 103.30p 908582
13/09/2012 101.50p 102.00p 97.80p 98.20p 473966
12/09/2012 100.00p 102.80p 100.00p 102.00p 540137
11/09/2012 103.60p 103.60p 100.30p 100.50p 349787
10/09/2012 102.20p 104.70p 102.20p 102.80p 342262
07/09/2012 104.00p 105.50p 103.20p 104.50p 423611
06/09/2012 99.05p 103.50p 99.05p 103.10p 605023
05/09/2012 101.30p 102.70p 100.00p 100.90p 848208
04/09/2012 101.10p 104.00p 101.10p 101.50p 808956
03/09/2012 104.50p 104.50p 103.00p 103.90p 588138
31/08/2012 98.10p 104.10p 98.00p 104.10p 1528181
30/08/2012 100.00p 100.50p 97.37p 97.50p 841875
29/08/2012 99.00p 100.80p 98.20p 99.80p 1426914
28/08/2012 99.00p 100.30p 96.25p 98.50p 2440626
24/08/2012 102.00p 102.00p 97.35p 97.35p 537785
23/08/2012 101.40p 101.50p 98.20p 98.80p 402530
22/08/2012 100.80p 102.00p 100.20p 101.50p 457335
21/08/2012 102.00p 102.42p 100.10p 102.00p 632109
20/08/2012 101.20p 102.00p 100.80p 101.60p 319009
17/08/2012 102.00p 102.20p 101.10p 101.40p 692103
16/08/2012 102.40p 102.80p 101.10p 101.10p 1415446
15/08/2012 102.00p 102.70p 100.60p 102.00p 635826
14/08/2012 99.25p 101.90p 99.25p 101.60p 497680
13/08/2012 101.40p 101.40p 98.80p 100.30p 322109
10/08/2012 99.90p 101.90p 99.25p 101.00p 417018
09/08/2012 100.60p 100.90p 99.20p 99.95p 494743
08/08/2012 100.60p 100.60p 98.33p 99.85p 305111
07/08/2012 99.05p 100.50p 95.16p 100.10p 645590
06/08/2012 97.30p 99.20p 97.30p 98.60p 712021
03/08/2012 95.00p 98.30p 94.65p 97.80p 948954
02/08/2012 94.50p 95.69p 92.90p 94.75p 1313276
01/08/2012 92.30p 94.40p 92.30p 94.00p 360500
31/07/2012 92.75p 93.40p 91.50p 91.75p 397053
30/07/2012 93.40p 93.40p 91.75p 92.00p 839069
27/07/2012 91.05p 92.40p 89.80p 92.20p 1579943
26/07/2012 91.10p 91.65p 89.55p 90.00p 1367072
25/07/2012 91.85p 91.85p 89.60p 90.35p 780403
24/07/2012 88.35p 91.80p 87.40p 91.45p 2023341
23/07/2012 89.80p 89.85p 87.40p 87.50p 501480
20/07/2012 89.05p 91.45p 87.00p 90.40p 1704392
19/07/2012 84.50p 89.05p 84.50p 88.80p 2308119
18/07/2012 85.10p 86.25p 83.95p 84.75p 410791
17/07/2012 85.00p 85.80p 83.40p 85.30p 727779
16/07/2012 82.95p 86.27p 82.95p 85.20p 1592193
13/07/2012 84.50p 84.50p 82.65p 82.65p 1520598
12/07/2012 86.70p 86.95p 83.15p 84.00p 895272
11/07/2012 88.50p 88.50p 86.20p 86.65p 966603
10/07/2012 87.80p 90.15p 87.55p 88.45p 1236394
09/07/2012 87.50p 89.05p 87.35p 88.05p 735036
06/07/2012 90.00p 90.00p 87.75p 88.20p 528792
05/07/2012 91.10p 91.10p 88.80p 89.50p 1360806
04/07/2012 92.55p 92.55p 89.50p 89.90p 1933701
03/07/2012 90.65p 92.25p 90.65p 91.40p 3135935
02/07/2012 89.40p 90.90p 89.35p 90.65p 3086287
29/06/2012 88.15p 90.40p 87.50p 89.90p 2913685
28/06/2012 85.15p 86.65p 85.10p 86.30p 1122761
27/06/2012 83.90p 85.65p 82.10p 85.65p 4173107
26/06/2012 83.80p 84.95p 82.90p 83.65p 1214500
25/06/2012 86.80p 86.80p 82.75p 83.00p 1222194
22/06/2012 89.05p 89.20p 86.37p 86.80p 1155395
21/06/2012 89.50p 92.15p 89.15p 89.30p 2898602
20/06/2012 92.20p 92.20p 89.05p 89.55p 1107286
19/06/2012 91.80p 92.85p 90.30p 91.65p 474496
18/06/2012 96.65p 96.95p 89.89p 91.05p 1429130
15/06/2012 89.00p 97.56p 88.30p 97.50p 2182043
14/06/2012 88.80p 89.40p 87.65p 89.00p 1165397
13/06/2012 86.00p 89.00p 85.42p 88.55p 987657
12/06/2012 90.30p 90.30p 84.60p 84.90p 1488103
11/06/2012 93.15p 94.75p 89.50p 89.70p 957078
08/06/2012 90.50p 92.35p 88.60p 91.75p 671565
07/06/2012 90.05p 92.49p 88.75p 91.80p 966307
06/06/2012 87.50p 89.40p 86.65p 89.00p 624601
01/06/2012 88.90p 88.90p 85.60p 86.10p 585859
31/05/2012 88.20p 90.67p 88.20p 89.15p 949203
30/05/2012 89.90p 89.90p 87.45p 87.45p 916012
29/05/2012 89.90p 90.90p 88.65p 90.05p 263138
28/05/2012 89.15p 90.35p 88.65p 88.65p 404703
25/05/2012 90.00p 90.60p 87.60p 87.75p 736652
24/05/2012 90.30p 90.30p 88.20p 89.30p 496611
23/05/2012 92.60p 92.82p 89.50p 89.90p 716606
22/05/2012 90.10p 96.50p 90.00p 93.20p 1991290
21/05/2012 88.55p 90.80p 87.95p 89.95p 643940
18/05/2012 88.85p 91.53p 87.65p 89.35p 1275155
17/05/2012 92.80p 94.00p 89.25p 89.25p 784134

*Close Price adjusted for both dividends and splits