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
22/03/2016 298.00p 298.90p 293.90p 298.80p 980518
21/03/2016 299.10p 303.80p 298.70p 298.80p 923566
18/03/2016 296.10p 300.70p 295.20p 300.50p 1802610
17/03/2016 301.00p 301.00p 292.80p 298.20p 933275
16/03/2016 295.10p 298.90p 293.70p 297.30p 1285717
15/03/2016 296.80p 298.00p 292.70p 295.10p 1249386
14/03/2016 297.20p 299.10p 295.78p 297.40p 1048999
11/03/2016 292.30p 296.80p 289.00p 295.90p 1010070
10/03/2016 293.70p 295.20p 288.40p 288.40p 1644135
09/03/2016 297.50p 297.60p 292.70p 294.00p 1009160
08/03/2016 302.10p 303.50p 294.20p 295.10p 2207263
07/03/2016 304.40p 307.30p 303.50p 304.50p 2489791
04/03/2016 302.40p 305.90p 300.20p 304.00p 1310267
03/03/2016 301.20p 302.80p 298.90p 300.00p 3137814
02/03/2016 297.10p 303.40p 297.10p 301.20p 2358542
01/03/2016 293.00p 297.30p 290.40p 296.00p 3147887
29/02/2016 291.00p 292.67p 285.30p 289.50p 1188980
26/02/2016 291.20p 293.90p 288.50p 291.40p 1514524
25/02/2016 282.10p 290.60p 281.40p 289.70p 1331884
24/02/2016 285.90p 290.80p 279.60p 279.60p 2501320
23/02/2016 277.70p 285.76p 276.60p 284.90p 1934582
22/02/2016 282.80p 287.10p 279.80p 280.60p 878870
19/02/2016 285.20p 288.80p 281.70p 283.00p 1514595
18/02/2016 283.70p 287.50p 280.90p 285.90p 1326646
17/02/2016 271.90p 281.80p 271.90p 281.50p 1329911
16/02/2016 272.10p 275.60p 270.50p 272.90p 944910
15/02/2016 269.50p 271.70p 264.80p 270.50p 1421078
12/02/2016 262.20p 267.80p 260.70p 266.00p 1601623
11/02/2016 268.90p 270.60p 259.90p 261.50p 2110377
10/02/2016 263.90p 274.50p 263.90p 271.50p 1608324
09/02/2016 266.10p 266.80p 257.40p 264.00p 2716977
08/02/2016 283.00p 283.20p 264.00p 264.40p 2655364
05/02/2016 280.10p 288.37p 279.70p 280.20p 1565637
04/02/2016 283.00p 285.37p 275.70p 280.60p 2261841
03/02/2016 285.20p 287.52p 277.00p 280.20p 1964003
02/02/2016 292.10p 293.00p 283.20p 284.50p 1105400
01/02/2016 297.40p 299.30p 289.90p 290.90p 1328300
29/01/2016 292.90p 297.70p 290.50p 295.70p 2792521
28/01/2016 293.30p 295.00p 287.80p 289.00p 1414367
27/01/2016 293.50p 296.50p 291.50p 294.60p 1597603
26/01/2016 291.00p 294.00p 287.10p 291.90p 1637560
25/01/2016 290.20p 294.80p 289.50p 293.60p 1381072
22/01/2016 288.30p 291.60p 287.70p 290.70p 1520156
21/01/2016 282.80p 285.80p 277.70p 283.60p 2287508
20/01/2016 290.80p 292.60p 280.50p 281.60p 1863331
19/01/2016 293.00p 296.90p 289.50p 293.90p 4907707
18/01/2016 290.10p 293.50p 285.37p 287.20p 2260731
15/01/2016 295.10p 296.10p 286.90p 291.00p 2163345
14/01/2016 303.40p 306.10p 293.70p 294.50p 2595025
13/01/2016 305.00p 306.10p 303.10p 303.60p 1692984
12/01/2016 301.50p 305.00p 300.80p 302.90p 2261790
11/01/2016 300.00p 304.65p 300.00p 302.30p 4245062
08/01/2016 308.00p 312.00p 300.60p 302.10p 2203506
07/01/2016 314.40p 314.40p 306.23p 308.40p 1772848
06/01/2016 318.00p 319.50p 315.10p 317.30p 1008542
05/01/2016 324.00p 327.98p 317.50p 317.80p 1302448
04/01/2016 333.00p 333.54p 320.80p 322.30p 1491145
31/12/2015 336.00p 336.50p 330.90p 333.20p 471345
30/12/2015 329.70p 335.80p 329.70p 334.60p 809128
29/12/2015 333.10p 333.90p 325.10p 332.00p 1347129
24/12/2015 323.80p 331.90p 322.60p 330.90p 246371
23/12/2015 325.10p 328.20p 320.90p 322.80p 1421058
22/12/2015 323.50p 324.67p 320.48p 323.00p 1153674
21/12/2015 325.00p 327.00p 322.20p 322.20p 1088044
18/12/2015 332.20p 332.81p 323.70p 325.00p 3120519
17/12/2015 331.40p 333.60p 329.00p 329.00p 2188563
16/12/2015 325.20p 328.30p 323.46p 327.10p 1069620
15/12/2015 332.20p 332.20p 319.00p 322.50p 2989842
14/12/2015 335.80p 337.30p 200.00p 329.00p 1047909
11/12/2015 340.00p 340.00p 334.50p 337.00p 1082056
10/12/2015 340.20p 340.94p 337.60p 339.70p 866827
09/12/2015 347.90p 347.90p 338.78p 339.90p 787936
08/12/2015 350.00p 350.00p 345.40p 345.70p 863576
07/12/2015 348.50p 350.60p 346.70p 349.90p 851486
04/12/2015 346.50p 346.50p 341.70p 346.40p 1015875
03/12/2015 354.00p 355.10p 345.60p 346.00p 1176764
02/12/2015 352.60p 356.50p 351.40p 354.60p 1042652
01/12/2015 347.00p 352.50p 346.30p 350.70p 1898548
30/11/2015 341.50p 348.80p 340.50p 347.80p 1551999
27/11/2015 340.20p 340.60p 337.50p 340.60p 1030124
26/11/2015 337.60p 342.33p 336.40p 339.10p 789903
25/11/2015 339.00p 342.50p 338.00p 338.50p 1095368
24/11/2015 345.30p 345.30p 332.30p 337.00p 1591732
23/11/2015 343.20p 347.32p 343.20p 343.90p 725834
20/11/2015 343.20p 347.60p 343.20p 345.40p 1001662
19/11/2015 339.20p 344.50p 337.00p 343.90p 1068554
18/11/2015 340.30p 340.30p 336.60p 338.60p 923421
17/11/2015 342.80p 342.80p 336.60p 340.80p 1279729
16/11/2015 334.90p 340.40p 333.46p 339.30p 1114435
13/11/2015 338.80p 339.90p 336.26p 336.90p 1246492
12/11/2015 339.60p 344.40p 339.00p 339.80p 595689
11/11/2015 338.20p 342.02p 337.80p 340.00p 2085131
10/11/2015 342.50p 342.50p 337.00p 337.50p 1337578
09/11/2015 336.70p 341.40p 336.70p 339.60p 1489236
06/11/2015 333.00p 337.20p 332.60p 336.70p 954878
05/11/2015 330.00p 334.80p 329.00p 334.00p 2342641
04/11/2015 332.20p 332.40p 328.60p 329.90p 1383125
03/11/2015 331.90p 333.81p 320.92p 330.60p 2134521
02/11/2015 331.40p 334.92p 331.40p 333.70p 869618
30/10/2015 336.60p 336.60p 333.00p 334.60p 1157566
29/10/2015 333.20p 335.60p 332.30p 334.30p 1325065
28/10/2015 333.70p 334.80p 331.60p 333.20p 908914
27/10/2015 334.50p 338.30p 332.90p 333.70p 591912
26/10/2015 335.20p 338.90p 334.90p 334.90p 961767
23/10/2015 332.10p 338.50p 332.10p 337.70p 1645101
22/10/2015 336.60p 338.11p 327.00p 331.00p 1014811
21/10/2015 329.70p 337.20p 327.30p 336.40p 2711374
20/10/2015 325.40p 329.80p 323.90p 327.40p 1719009
19/10/2015 321.00p 328.50p 320.70p 325.00p 1590043
16/10/2015 319.00p 322.10p 316.00p 320.10p 2016907
15/10/2015 310.70p 318.20p 310.20p 316.80p 1371429
14/10/2015 309.30p 313.50p 307.00p 310.20p 2595304
13/10/2015 307.80p 313.80p 306.70p 310.40p 1683029
12/10/2015 306.80p 307.70p 302.70p 307.30p 1501223
09/10/2015 311.10p 312.00p 305.60p 307.60p 748623
08/10/2015 310.70p 313.10p 306.40p 308.10p 1974503
07/10/2015 311.00p 313.60p 308.70p 309.50p 1870725
06/10/2015 311.00p 313.20p 307.90p 311.50p 864440
05/10/2015 313.30p 315.00p 309.10p 312.00p 1672926
02/10/2015 310.70p 313.40p 305.70p 308.00p 987171
01/10/2015 308.90p 310.10p 306.40p 309.00p 1990470
30/09/2015 303.00p 306.69p 302.80p 306.60p 1382792
29/09/2015 301.70p 303.10p 300.30p 301.90p 1385893
28/09/2015 306.10p 307.50p 303.30p 305.70p 1275425
25/09/2015 311.20p 311.20p 304.70p 306.50p 1641848
24/09/2015 305.00p 309.50p 304.40p 305.30p 1814671
23/09/2015 305.70p 308.90p 304.50p 307.00p 2073846
22/09/2015 312.90p 312.94p 305.50p 306.60p 988019
21/09/2015 312.20p 313.50p 307.40p 312.80p 970505
18/09/2015 312.70p 317.30p 309.20p 311.40p 2206931
17/09/2015 306.40p 314.90p 303.60p 314.30p 1663988
16/09/2015 311.70p 312.53p 304.30p 305.90p 6565906
15/09/2015 307.00p 310.90p 304.50p 309.60p 12160979
14/09/2015 305.40p 307.30p 303.10p 305.70p 1411964
11/09/2015 305.00p 310.80p 301.10p 302.40p 3159601
10/09/2015 292.60p 296.70p 292.50p 294.70p 1388761
09/09/2015 299.50p 299.90p 294.50p 295.80p 1060703
08/09/2015 297.00p 300.20p 295.70p 296.30p 1317944
07/09/2015 296.90p 298.20p 292.50p 296.80p 876975
04/09/2015 294.00p 298.90p 293.40p 293.50p 1860709
03/09/2015 294.90p 299.00p 293.40p 297.10p 1377393
02/09/2015 290.00p 294.90p 287.10p 292.30p 1730603
01/09/2015 287.90p 288.90p 282.80p 287.80p 2324996
28/08/2015 279.60p 285.89p 279.23p 285.80p 2258018
27/08/2015 277.90p 280.60p 275.20p 278.70p 1475320
26/08/2015 269.10p 280.10p 266.89p 272.40p 2648082
25/08/2015 265.90p 273.00p 260.30p 271.50p 3045805
24/08/2015 250.00p 251.20p 242.90p 249.10p 2821171
21/08/2015 253.80p 257.50p 252.22p 253.00p 1952962
20/08/2015 271.00p 271.00p 254.50p 256.40p 2852096
19/08/2015 276.50p 276.50p 272.00p 274.20p 956165
18/08/2015 276.30p 278.90p 276.20p 277.00p 717503
17/08/2015 279.00p 280.70p 275.60p 277.90p 618199
14/08/2015 278.80p 279.20p 276.10p 277.90p 762024
13/08/2015 276.10p 278.40p 275.90p 277.00p 652891
12/08/2015 275.80p 275.80p 271.10p 274.10p 949334
11/08/2015 277.00p 278.60p 276.10p 277.00p 830372
10/08/2015 278.30p 279.50p 275.90p 278.80p 955307
07/08/2015 279.20p 281.08p 275.90p 277.40p 788607
06/08/2015 279.40p 282.60p 279.10p 280.40p 791758
05/08/2015 283.20p 283.20p 279.40p 280.70p 868241
04/08/2015 284.00p 284.00p 281.60p 283.60p 931861
03/08/2015 279.40p 284.50p 279.40p 283.80p 1528957
31/07/2015 276.10p 280.80p 273.95p 280.80p 1748379
30/07/2015 276.10p 278.30p 271.70p 274.60p 738791
29/07/2015 273.30p 276.60p 271.70p 276.60p 657544
28/07/2015 270.80p 272.70p 270.00p 271.20p 545148
27/07/2015 273.50p 274.10p 269.89p 270.50p 650103
24/07/2015 275.30p 277.60p 274.00p 274.80p 787291
23/07/2015 278.30p 278.60p 276.20p 276.80p 893230
22/07/2015 274.10p 278.30p 273.41p 275.70p 1240525
21/07/2015 278.00p 279.30p 274.70p 274.70p 897250
20/07/2015 275.10p 278.40p 275.10p 276.40p 652841
17/07/2015 275.00p 277.50p 273.60p 275.80p 808846
16/07/2015 271.30p 275.00p 271.00p 273.90p 1111877
15/07/2015 267.50p 270.40p 266.00p 269.40p 820378
14/07/2015 268.40p 268.40p 264.40p 267.00p 883168
13/07/2015 265.00p 267.80p 263.80p 267.20p 2026838
10/07/2015 267.80p 268.30p 264.00p 264.90p 957156
09/07/2015 256.90p 264.00p 256.90p 263.30p 891220
08/07/2015 258.80p 259.30p 256.00p 257.30p 1195701
07/07/2015 260.50p 260.50p 256.30p 257.40p 1329911
06/07/2015 260.90p 260.90p 258.00p 259.00p 696536
03/07/2015 262.20p 263.90p 261.20p 261.80p 529863
02/07/2015 260.40p 264.70p 260.40p 263.70p 1223604
01/07/2015 261.10p 264.80p 258.14p 261.20p 1036653
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

*Close Price adjusted for both dividends and splits