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
23/04/2012 110.40p 111.64p 105.20p 105.30p 1398030
20/04/2012 112.50p 112.70p 110.10p 111.00p 3040047
19/04/2012 114.10p 114.10p 112.30p 112.70p 932868
18/04/2012 114.40p 114.80p 112.50p 113.00p 2063352
17/04/2012 113.70p 115.40p 112.70p 114.10p 1180094
16/04/2012 115.10p 115.70p 113.40p 113.40p 1021097
13/04/2012 115.90p 116.70p 114.47p 115.80p 1905864
12/04/2012 112.90p 116.50p 112.90p 115.40p 2608574
11/04/2012 111.50p 114.00p 111.50p 113.00p 1125159
10/04/2012 112.30p 114.10p 111.10p 111.90p 1515284
05/04/2012 114.10p 114.20p 112.40p 113.00p 1508314
04/04/2012 112.30p 115.50p 110.88p 114.00p 2102227
03/04/2012 114.50p 114.90p 112.60p 113.20p 747282
02/04/2012 113.10p 114.30p 111.40p 114.00p 915994
30/03/2012 114.40p 115.40p 113.30p 113.60p 1020320
29/03/2012 114.40p 115.90p 112.60p 113.50p 869015
28/03/2012 117.50p 117.90p 115.00p 115.00p 691594
27/03/2012 118.40p 119.40p 116.50p 117.30p 598931
26/03/2012 116.00p 118.79p 115.32p 117.50p 1495690
23/03/2012 116.70p 119.70p 115.20p 116.00p 6068631
22/03/2012 107.80p 115.10p 107.08p 114.50p 3394287
21/03/2012 106.20p 107.50p 104.80p 107.10p 2888363
20/03/2012 112.50p 112.50p 103.00p 104.00p 6340790
19/03/2012 115.00p 115.90p 112.70p 112.80p 597592
16/03/2012 115.80p 117.00p 114.60p 115.20p 2592669
15/03/2012 112.30p 116.51p 111.60p 116.50p 2566742
14/03/2012 113.20p 115.05p 111.40p 112.00p 1223543
13/03/2012 109.10p 112.30p 108.10p 112.00p 875890
12/03/2012 110.50p 110.50p 108.70p 108.80p 537884
09/03/2012 107.80p 112.10p 107.50p 111.10p 925327
08/03/2012 103.00p 108.30p 102.60p 108.20p 3441864
07/03/2012 102.60p 103.70p 101.90p 102.70p 1065236
06/03/2012 107.00p 107.00p 102.50p 103.00p 2435849
05/03/2012 111.00p 111.00p 105.60p 106.70p 1246532
02/03/2012 110.40p 112.40p 109.80p 110.60p 736542
01/03/2012 111.20p 113.80p 110.60p 112.80p 567264
29/02/2012 113.00p 113.00p 109.70p 110.70p 1129813
28/02/2012 112.10p 113.19p 111.40p 112.40p 924232
27/02/2012 113.00p 113.20p 111.70p 112.50p 605511
24/02/2012 113.80p 113.80p 112.10p 112.50p 953563
23/02/2012 112.50p 113.30p 111.64p 112.30p 1248990
22/02/2012 116.10p 116.10p 112.00p 112.30p 1383112
21/02/2012 115.60p 117.50p 114.20p 116.40p 1361278
20/02/2012 116.80p 116.80p 114.10p 115.00p 304385
17/02/2012 114.00p 116.10p 112.50p 115.20p 2265763
16/02/2012 111.10p 112.80p 110.50p 112.00p 1839120
15/02/2012 111.40p 113.80p 111.20p 112.10p 1265252
14/02/2012 110.10p 112.10p 110.00p 111.10p 1199722
13/02/2012 107.90p 110.90p 107.90p 110.10p 1324487
10/02/2012 105.00p 107.80p 104.10p 107.60p 855487
09/02/2012 103.90p 105.30p 102.35p 105.20p 480488
08/02/2012 102.80p 104.21p 101.30p 103.40p 5429704
07/02/2012 107.70p 108.10p 101.68p 102.00p 879441
06/02/2012 107.40p 108.80p 105.10p 106.50p 606210
03/02/2012 101.80p 108.64p 100.90p 107.80p 1700548
02/02/2012 99.30p 102.90p 97.75p 102.30p 1170937
01/02/2012 93.50p 99.45p 90.65p 99.35p 2441857
31/01/2012 97.00p 99.07p 91.45p 92.00p 2456299
30/01/2012 98.25p 100.00p 95.00p 97.15p 2787501
27/01/2012 98.00p 101.00p 96.05p 99.10p 1183790
26/01/2012 94.40p 99.01p 94.35p 99.00p 1823274
25/01/2012 90.10p 95.73p 90.00p 94.30p 1048721
24/01/2012 90.10p 90.35p 85.80p 90.15p 1128075
23/01/2012 89.50p 91.00p 87.28p 90.25p 640806
20/01/2012 90.95p 90.95p 89.09p 89.20p 400226
19/01/2012 88.75p 90.10p 86.55p 88.75p 1254577
18/01/2012 88.40p 88.75p 87.00p 87.00p 298422
17/01/2012 87.60p 89.95p 87.10p 88.10p 125405
16/01/2012 88.80p 90.10p 85.64p 86.10p 578444
13/01/2012 85.30p 90.10p 85.30p 90.00p 466551
12/01/2012 87.00p 89.40p 84.55p 89.00p 798333
11/01/2012 83.60p 86.15p 83.60p 84.20p 401011
10/01/2012 83.90p 85.25p 83.50p 83.50p 625606
09/01/2012 87.40p 89.42p 84.00p 85.00p 403973
06/01/2012 88.15p 88.60p 84.15p 86.15p 439835
05/01/2012 89.05p 89.05p 84.30p 86.50p 384294
04/01/2012 89.50p 91.15p 87.56p 89.10p 306915
03/01/2012 84.05p 89.95p 84.05p 89.30p 811464
30/12/2011 84.85p 85.00p 84.45p 84.50p 126670
29/12/2011 84.55p 86.10p 84.00p 85.20p 193815
28/12/2011 85.00p 86.45p 83.50p 85.30p 304296
23/12/2011 80.90p 85.00p 80.90p 85.00p 200590
22/12/2011 82.10p 82.45p 79.50p 80.00p 279837
21/12/2011 80.00p 82.50p 79.80p 81.70p 473558
20/12/2011 81.00p 81.61p 79.60p 80.65p 250321
19/12/2011 77.90p 82.00p 77.05p 80.20p 306427
16/12/2011 83.00p 83.00p 78.30p 79.25p 1319330
15/12/2011 81.20p 83.30p 78.95p 83.00p 615374
14/12/2011 79.20p 79.65p 77.10p 77.80p 786927
13/12/2011 75.75p 81.75p 75.75p 79.65p 1073733
12/12/2011 84.90p 84.90p 79.05p 79.05p 712735
09/12/2011 85.50p 87.42p 83.95p 84.75p 628196
08/12/2011 91.80p 91.80p 85.35p 85.70p 730228
07/12/2011 89.90p 91.60p 89.15p 90.80p 665182
06/12/2011 87.25p 89.15p 85.69p 89.00p 537997
05/12/2011 92.70p 92.70p 86.70p 87.65p 867385
02/12/2011 91.60p 92.70p 90.00p 92.45p 823921
01/12/2011 92.85p 92.85p 89.00p 91.45p 1385650
30/11/2011 84.25p 89.39p 81.75p 89.35p 1900361
29/11/2011 86.95p 86.95p 83.14p 85.35p 1011751
28/11/2011 79.65p 85.15p 79.65p 85.15p 1277203
25/11/2011 78.05p 81.05p 77.45p 81.00p 3441962
24/11/2011 75.70p 79.45p 75.70p 78.65p 1178374
23/11/2011 78.00p 79.40p 75.95p 75.95p 1145942
22/11/2011 80.05p 81.50p 78.40p 79.00p 1224265
21/11/2011 83.20p 84.00p 81.10p 81.60p 1549098
18/11/2011 82.30p 85.50p 80.27p 84.10p 3472389
17/11/2011 83.60p 85.30p 82.80p 82.80p 1695163
16/11/2011 82.70p 84.85p 82.40p 83.75p 1552954
15/11/2011 85.00p 85.95p 82.10p 82.50p 884163
14/11/2011 85.90p 85.90p 83.65p 85.20p 510018
11/11/2011 84.10p 86.55p 83.30p 85.00p 809467
10/11/2011 79.00p 85.20p 78.80p 84.15p 1248649
09/11/2011 82.50p 83.80p 79.05p 80.50p 1839590
08/11/2011 79.50p 80.75p 79.10p 80.00p 614472
07/11/2011 75.95p 79.80p 75.70p 78.25p 775096
04/11/2011 78.10p 79.50p 76.60p 78.10p 683396
03/11/2011 73.75p 78.25p 73.20p 77.90p 1220731
02/11/2011 75.35p 76.55p 74.55p 75.30p 884769
01/11/2011 74.70p 75.20p 71.35p 74.35p 1063215
31/10/2011 81.85p 81.85p 75.85p 75.85p 1297840
28/10/2011 81.70p 82.20p 77.93p 81.10p 909099
27/10/2011 80.70p 82.75p 78.75p 81.15p 741867
26/10/2011 78.40p 79.00p 76.95p 78.20p 621990
25/10/2011 78.00p 79.30p 76.21p 78.80p 2996023
24/10/2011 75.00p 77.95p 72.45p 77.70p 1153827
21/10/2011 72.90p 74.95p 72.00p 74.05p 574161
20/10/2011 71.00p 73.40p 70.40p 72.15p 2279935
19/10/2011 70.40p 74.00p 69.95p 73.25p 1899125
18/10/2011 69.00p 70.80p 67.50p 69.90p 1480286
17/10/2011 70.70p 71.60p 69.25p 70.00p 2607061
14/10/2011 70.35p 72.00p 69.60p 70.40p 2817193
13/10/2011 66.90p 71.50p 66.75p 71.00p 16617961
12/10/2011 67.00p 67.40p 65.45p 67.00p 12756467
11/10/2011 67.25p 68.40p 66.10p 66.75p 2248560
10/10/2011 71.10p 71.15p 67.10p 67.55p 2861298
07/10/2011 68.60p 71.00p 67.50p 69.05p 1138745
06/10/2011 65.70p 68.60p 64.75p 68.30p 2194852
05/10/2011 67.10p 67.10p 63.10p 64.10p 1919704
04/10/2011 67.40p 68.45p 63.15p 64.50p 2835754
03/10/2011 70.50p 70.70p 66.70p 68.55p 3076515
30/09/2011 76.20p 76.20p 72.18p 73.70p 927470
29/09/2011 75.80p 76.20p 74.60p 76.20p 597048
28/09/2011 75.70p 76.35p 74.00p 75.90p 1011857
27/09/2011 77.80p 77.80p 74.40p 76.05p 1241197
26/09/2011 71.00p 74.80p 70.05p 74.35p 1936653
23/09/2011 74.50p 76.45p 71.70p 74.25p 1542690
22/09/2011 74.75p 76.06p 73.05p 73.90p 1950063
21/09/2011 80.00p 80.00p 76.95p 77.05p 1769835
20/09/2011 73.55p 79.25p 73.00p 78.45p 2097525
19/09/2011 74.45p 75.65p 72.55p 73.85p 1519973
16/09/2011 78.15p 78.15p 75.65p 77.00p 2222767
15/09/2011 75.00p 75.00p 72.43p 74.80p 1577896
14/09/2011 71.95p 74.45p 71.13p 73.60p 2889236
13/09/2011 72.60p 73.40p 70.40p 71.95p 1506764
12/09/2011 72.00p 72.31p 68.70p 72.00p 754641
09/09/2011 76.80p 78.65p 70.25p 71.35p 2881463
08/09/2011 76.50p 81.30p 72.60p 73.45p 4268893
07/09/2011 70.70p 82.23p 69.35p 77.50p 7940861
06/09/2011 70.40p 73.00p 67.70p 69.35p 2541939
05/09/2011 73.50p 73.50p 70.70p 71.00p 1091716
02/09/2011 71.95p 73.43p 71.95p 72.50p 1926813
01/09/2011 72.15p 75.65p 72.15p 74.35p 1852733
31/08/2011 69.90p 76.85p 67.00p 75.90p 8709159
30/08/2011 68.10p 70.00p 66.50p 67.00p 3502469
26/08/2011 64.00p 66.10p 63.20p 64.00p 948460
25/08/2011 68.65p 71.65p 66.15p 67.00p 1978205
24/08/2011 67.00p 67.95p 65.45p 67.30p 1643698
23/08/2011 65.35p 67.70p 64.85p 67.00p 1376463
22/08/2011 64.85p 69.00p 64.85p 66.00p 1181243
19/08/2011 69.25p 69.25p 63.65p 65.00p 2747792
18/08/2011 81.30p 81.30p 67.20p 67.20p 2240648
17/08/2011 80.30p 82.19p 79.00p 79.80p 961815
16/08/2011 82.90p 83.80p 79.15p 82.35p 960208
15/08/2011 83.15p 84.05p 80.90p 83.25p 1025951
12/08/2011 82.75p 85.60p 80.30p 81.40p 1545314
11/08/2011 82.75p 82.75p 78.40p 80.60p 1445500
10/08/2011 85.30p 88.75p 78.85p 79.70p 1535415
09/08/2011 82.00p 84.00p 76.25p 84.00p 1470205
08/08/2011 87.80p 91.75p 81.50p 82.85p 1620228
05/08/2011 87.80p 88.65p 81.40p 87.90p 7296431
04/08/2011 99.50p 102.20p 90.00p 90.55p 1363271
03/08/2011 98.40p 100.90p 92.55p 98.85p 1678886
02/08/2011 102.00p 102.60p 98.05p 99.95p 1104654
01/08/2011 106.00p 106.10p 102.00p 103.30p 601593
29/07/2011 107.70p 108.30p 104.80p 105.90p 480215
28/07/2011 104.90p 109.70p 104.90p 108.40p 577352
27/07/2011 109.90p 109.90p 104.80p 106.30p 700784
26/07/2011 106.40p 113.90p 105.90p 108.50p 2050707
25/07/2011 105.30p 106.90p 105.30p 106.10p 324532
22/07/2011 107.80p 109.50p 105.00p 106.20p 322716
21/07/2011 103.50p 108.40p 100.20p 106.20p 1140136
20/07/2011 102.10p 105.10p 102.10p 103.90p 303653
19/07/2011 102.70p 105.80p 100.60p 101.70p 1096156
18/07/2011 101.50p 103.00p 101.00p 101.00p 930985
15/07/2011 102.20p 104.50p 101.00p 103.30p 725718
14/07/2011 103.60p 104.50p 100.73p 103.50p 666058
13/07/2011 104.40p 105.70p 103.30p 105.10p 1008108
12/07/2011 104.00p 104.90p 101.90p 104.00p 739109
11/07/2011 107.00p 108.10p 104.10p 105.20p 752220

*Close Price adjusted for both dividends and splits