WYG (WYG) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WYG

Date Open High Low Close* Volume
09/07/2019 54.50p 54.50p 54.50p 54.50p 0
08/07/2019 54.50p 54.50p 54.37p 54.50p 2580
05/07/2019 54.50p 54.50p 54.37p 54.50p 2
04/07/2019 54.50p 54.50p 54.37p 54.50p 5237
03/07/2019 54.50p 54.65p 54.00p 54.50p 305601
02/07/2019 54.50p 54.50p 54.37p 54.50p 1137007
01/07/2019 54.50p 54.50p 54.50p 54.50p 25000
28/06/2019 54.50p 54.50p 54.50p 54.50p 0
27/06/2019 54.50p 54.50p 54.50p 54.50p 0
26/06/2019 54.50p 54.50p 54.33p 54.50p 55945
25/06/2019 54.50p 54.50p 54.33p 54.50p 3315
24/06/2019 54.50p 54.50p 54.33p 54.50p 309750
21/06/2019 54.50p 54.50p 54.33p 54.50p 9300
20/06/2019 54.50p 54.90p 54.33p 54.50p 21090
19/06/2019 54.50p 54.50p 54.33p 54.50p 62000
18/06/2019 54.50p 54.50p 54.33p 54.50p 453107
17/06/2019 54.25p 54.50p 54.25p 54.50p 605670
14/06/2019 54.25p 54.29p 54.25p 54.25p 419
13/06/2019 54.25p 54.26p 54.25p 54.25p 83680
12/06/2019 54.25p 54.38p 54.25p 54.25p 11319
11/06/2019 54.25p 54.40p 54.25p 54.25p 1838
10/06/2019 54.25p 54.25p 54.25p 54.25p 41688
07/06/2019 54.25p 54.25p 54.15p 54.25p 12880
06/06/2019 54.25p 54.25p 54.25p 54.25p 27867
05/06/2019 54.25p 54.25p 54.25p 54.25p 0
04/06/2019 54.25p 54.25p 54.25p 54.25p 95000
03/06/2019 54.25p 54.37p 54.09p 54.25p 18697
31/05/2019 54.25p 54.25p 54.05p 54.25p 32831
30/05/2019 54.00p 54.25p 54.00p 54.25p 22678
29/05/2019 53.75p 54.00p 53.75p 54.00p 2000
28/05/2019 53.75p 54.12p 53.75p 53.75p 2530
27/05/2019 53.75p 54.00p 53.62p 53.75p 1586177
24/05/2019 53.75p 54.00p 53.62p 53.75p 1586177
23/05/2019 53.75p 54.00p 53.75p 53.75p 428844
22/05/2019 53.75p 54.40p 53.75p 53.75p 7153
21/05/2019 53.75p 54.50p 53.00p 53.75p 43637
20/05/2019 49.50p 54.25p 49.50p 53.75p 1259161
17/05/2019 17.00p 17.00p 15.02p 16.00p 66903
16/05/2019 15.50p 18.00p 15.50p 17.00p 87818
15/05/2019 15.50p 15.50p 15.00p 15.50p 1500
14/05/2019 15.50p 15.50p 15.00p 15.50p 500
13/05/2019 15.00p 15.95p 15.00p 15.50p 26877
10/05/2019 15.00p 15.00p 15.00p 15.00p 0
09/05/2019 15.00p 15.00p 14.26p 15.00p 9
08/05/2019 15.00p 15.00p 15.00p 15.00p 0
07/05/2019 15.00p 15.49p 15.00p 15.00p 4689
06/05/2019 15.00p 15.00p 15.00p 15.00p 0
03/05/2019 15.00p 15.00p 15.00p 15.00p 0
02/05/2019 15.00p 15.49p 15.00p 15.00p 3050
01/05/2019 15.00p 15.00p 15.00p 15.00p 0
30/04/2019 15.00p 15.00p 15.00p 15.00p 0
29/04/2019 15.00p 15.00p 15.00p 15.00p 0
26/04/2019 15.00p 15.49p 15.00p 15.00p 56520
25/04/2019 15.00p 15.00p 15.00p 15.00p 0
24/04/2019 15.00p 15.00p 15.00p 15.00p 0
23/04/2019 15.00p 16.00p 15.00p 15.00p 25000
22/04/2019 15.00p 15.00p 15.00p 15.00p 0
19/04/2019 15.00p 15.00p 15.00p 15.00p 0
18/04/2019 15.00p 15.00p 15.00p 15.00p 0
17/04/2019 15.00p 15.00p 15.00p 15.00p 0
16/04/2019 15.00p 15.00p 14.20p 15.00p 12500
15/04/2019 15.00p 15.00p 15.00p 15.00p 0
12/04/2019 15.00p 15.00p 14.02p 15.00p 2
11/04/2019 14.50p 15.00p 14.02p 15.00p 47886
10/04/2019 14.50p 14.50p 14.50p 14.50p 0
09/04/2019 15.00p 15.00p 13.10p 14.50p 43418
08/04/2019 15.00p 15.00p 14.99p 15.00p 34592
05/04/2019 15.50p 15.50p 14.50p 15.00p 4528901
04/04/2019 16.75p 16.75p 14.50p 15.50p 80500
03/04/2019 16.75p 16.75p 16.50p 16.50p 0
02/04/2019 16.75p 16.75p 15.50p 16.75p 10000
01/04/2019 16.75p 16.75p 15.70p 16.75p 16049
29/03/2019 16.75p 16.75p 15.75p 16.75p 2000
28/03/2019 16.75p 16.90p 16.75p 16.75p 21597
27/03/2019 16.75p 16.75p 16.75p 16.75p 0
26/03/2019 16.75p 16.75p 16.75p 16.75p 0
25/03/2019 16.75p 16.75p 16.75p 16.75p 0
22/03/2019 16.75p 16.99p 16.05p 16.75p 32964
21/03/2019 16.75p 16.75p 16.00p 16.75p 74919
20/03/2019 16.75p 17.65p 16.05p 16.75p 7134
19/03/2019 16.25p 17.25p 16.25p 16.75p 25000
18/03/2019 15.25p 16.25p 15.25p 16.25p 58000
15/03/2019 16.25p 16.25p 15.25p 15.25p 26240
14/03/2019 16.25p 16.25p 16.25p 16.25p 0
13/03/2019 16.25p 16.65p 16.25p 16.25p 4474
12/03/2019 16.25p 16.25p 16.25p 16.25p 0
11/03/2019 16.25p 16.25p 16.25p 16.25p 0
08/03/2019 17.00p 17.00p 16.00p 16.25p 102808
07/03/2019 17.00p 17.00p 16.10p 17.00p 65000
06/03/2019 17.00p 17.48p 17.00p 17.00p 6800
05/03/2019 16.50p 17.49p 16.22p 17.00p 11466
04/03/2019 15.00p 16.50p 15.00p 16.50p 12400
01/03/2019 15.25p 16.00p 14.31p 15.00p 148605
28/02/2019 15.00p 15.25p 14.37p 15.25p 10000
27/02/2019 15.25p 15.90p 15.25p 15.25p 10000
26/02/2019 15.50p 15.50p 14.21p 15.25p 41001
25/02/2019 16.00p 16.90p 16.00p 16.00p 229083
22/02/2019 16.00p 16.59p 16.00p 16.00p 74057
21/02/2019 16.00p 16.65p 16.00p 16.00p 60547
20/02/2019 16.00p 16.42p 15.35p 16.00p 149667
19/02/2019 16.00p 16.30p 15.95p 16.00p 22946
18/02/2019 16.00p 16.20p 15.95p 16.00p 101708
15/02/2019 18.00p 18.00p 16.00p 16.00p 3475911
14/02/2019 22.00p 23.90p 17.21p 18.50p 454511
13/02/2019 37.50p 37.50p 14.00p 22.00p 208740
12/02/2019 38.50p 38.56p 38.50p 38.56p 5000
11/02/2019 38.50p 38.50p 38.50p 38.50p 0
08/02/2019 38.50p 40.00p 38.50p 38.50p 459
07/02/2019 41.00p 41.00p 37.00p 38.50p 1614
06/02/2019 41.00p 41.00p 37.00p 38.50p 18290
05/02/2019 41.00p 41.00p 41.00p 41.00p 0
04/02/2019 41.50p 41.50p 39.18p 41.00p 7070
01/02/2019 42.50p 42.50p 38.00p 41.50p 25000
31/01/2019 42.50p 42.50p 40.18p 42.50p 500
30/01/2019 42.50p 43.00p 42.50p 42.50p 3946
29/01/2019 42.50p 42.50p 42.50p 42.50p 0
28/01/2019 42.50p 42.50p 40.00p 42.50p 300
25/01/2019 42.50p 42.50p 42.50p 42.50p 0
24/01/2019 43.00p 43.00p 40.18p 42.50p 26
23/01/2019 43.00p 43.00p 43.00p 43.00p 0
22/01/2019 43.00p 43.00p 43.00p 43.00p 0
21/01/2019 43.00p 43.00p 41.51p 43.00p 1050
18/01/2019 43.00p 43.00p 41.51p 43.00p 1603
17/01/2019 43.00p 43.40p 41.18p 43.00p 2539
16/01/2019 43.00p 43.00p 41.10p 43.00p 12225
15/01/2019 43.00p 43.00p 41.51p 43.00p 1400
14/01/2019 43.00p 43.00p 43.00p 43.00p 0
11/01/2019 43.00p 43.00p 43.00p 43.00p 0
10/01/2019 43.00p 43.00p 41.51p 43.00p 1451
09/01/2019 43.00p 43.00p 41.51p 43.00p 1014
08/01/2019 43.00p 43.00p 43.00p 43.00p 0
07/01/2019 43.00p 44.00p 43.00p 43.00p 4334
04/01/2019 43.00p 44.50p 41.53p 43.00p 20000
03/01/2019 43.00p 43.00p 41.53p 43.00p 82
02/01/2019 43.00p 43.00p 43.00p 43.00p 0
01/01/2019 43.00p 43.00p 43.00p 43.00p 0
31/12/2018 43.00p 43.00p 43.00p 43.00p 0
28/12/2018 43.00p 43.00p 43.00p 43.00p 0
27/12/2018 43.00p 44.60p 43.00p 43.00p 219
26/12/2018 43.00p 43.50p 42.00p 43.00p 0
25/12/2018 43.00p 43.50p 42.00p 43.00p 0
24/12/2018 43.00p 43.50p 43.00p 43.00p 0
21/12/2018 43.00p 43.00p 43.00p 43.00p 0
20/12/2018 43.00p 43.00p 43.00p 43.00p 0
19/12/2018 43.00p 44.60p 43.00p 43.00p 16816
18/12/2018 43.00p 43.00p 41.51p 43.00p 5110
17/12/2018 43.00p 44.72p 43.00p 43.00p 8095
14/12/2018 43.00p 43.00p 41.50p 43.00p 4
13/12/2018 43.00p 43.00p 43.00p 43.00p 0
12/12/2018 43.00p 43.00p 43.00p 43.00p 0
11/12/2018 43.50p 43.50p 42.10p 43.00p 263
10/12/2018 43.50p 45.23p 43.00p 43.50p 35000
07/12/2018 43.50p 43.50p 42.55p 43.50p 25
06/12/2018 43.50p 43.50p 43.50p 43.50p 0
05/12/2018 43.50p 43.50p 43.50p 43.50p 2908417
04/12/2018 43.50p 43.50p 42.51p 43.50p 13979
03/12/2018 44.00p 44.00p 42.50p 44.00p 6435
30/11/2018 44.00p 44.00p 42.75p 44.00p 3558
29/11/2018 44.00p 44.00p 44.00p 44.00p 0
28/11/2018 44.00p 45.23p 44.00p 44.00p 3308
27/11/2018 44.00p 45.40p 42.75p 44.00p 3421
26/11/2018 44.00p 45.25p 44.00p 44.00p 1085
23/11/2018 44.00p 44.00p 42.75p 44.00p 76998
22/11/2018 44.00p 44.00p 42.75p 44.00p 135
21/11/2018 44.00p 44.00p 42.50p 44.00p 63075
20/11/2018 44.00p 44.00p 42.50p 44.00p 425
19/11/2018 44.00p 45.40p 44.00p 44.00p 23572
16/11/2018 44.00p 44.00p 42.75p 44.00p 12000
15/11/2018 44.00p 44.00p 44.00p 44.00p 0
14/11/2018 44.00p 44.00p 42.75p 44.00p 80017
13/11/2018 44.00p 44.00p 42.75p 44.00p 1023
12/11/2018 44.00p 45.40p 42.75p 44.00p 26242
09/11/2018 44.00p 44.00p 44.00p 44.00p 0
08/11/2018 44.00p 45.50p 43.11p 44.00p 24308
07/11/2018 44.00p 44.00p 43.04p 44.00p 4246
06/11/2018 44.00p 45.70p 43.56p 44.00p 112478
05/11/2018 44.00p 44.00p 42.18p 44.00p 77
02/11/2018 44.00p 44.00p 42.50p 44.00p 226
01/11/2018 44.00p 44.00p 44.00p 44.00p 0
31/10/2018 44.00p 44.00p 42.18p 44.00p 15889
30/10/2018 44.00p 44.00p 44.00p 44.00p 2311
29/10/2018 44.00p 44.00p 42.10p 44.00p 3705
26/10/2018 44.00p 44.00p 42.18p 44.00p 352
25/10/2018 43.00p 44.00p 43.00p 44.00p 0
24/10/2018 43.00p 43.00p 43.00p 43.00p 1342
23/10/2018 43.00p 43.00p 41.18p 43.00p 180
22/10/2018 43.00p 43.00p 43.00p 43.00p 6948
19/10/2018 43.00p 43.00p 43.00p 43.00p 0
18/10/2018 43.00p 43.00p 41.50p 43.00p 2043
17/10/2018 43.00p 43.00p 43.00p 43.00p 0
16/10/2018 43.00p 43.00p 43.00p 43.00p 4570
15/10/2018 43.00p 43.00p 41.26p 43.00p 0
12/10/2018 43.00p 44.30p 41.55p 43.00p 12200
11/10/2018 47.50p 47.50p 41.00p 43.00p 1572693
10/10/2018 52.50p 52.50p 49.20p 49.20p 30000
09/10/2018 52.50p 52.50p 52.50p 52.50p 0
08/10/2018 52.50p 52.50p 50.00p 52.50p 4043
05/10/2018 52.50p 54.00p 52.50p 54.00p 24649
04/10/2018 52.50p 52.74p 50.00p 52.50p 1024
03/10/2018 52.50p 53.00p 52.50p 52.50p 2054

*Close Price adjusted for both dividends and splits