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
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
10/06/2015 252.10p 256.70p 252.10p 256.40p 1445014
09/06/2015 253.10p 255.50p 251.30p 253.50p 699436
08/06/2015 249.30p 255.40p 248.80p 252.20p 7248888
05/06/2015 252.80p 253.00p 248.50p 248.60p 1251268
04/06/2015 258.00p 258.00p 253.10p 253.40p 2889470
03/06/2015 259.50p 260.30p 257.20p 257.30p 3942548
02/06/2015 262.60p 262.60p 256.50p 258.40p 950231
01/06/2015 260.40p 260.40p 257.50p 260.20p 1691831
29/05/2015 258.80p 260.30p 257.10p 258.20p 1807143
28/05/2015 257.40p 261.00p 257.00p 257.80p 1738953
27/05/2015 256.40p 259.40p 256.40p 257.50p 2496931
26/05/2015 254.50p 257.70p 254.50p 256.60p 5956653
22/05/2015 257.00p 258.42p 255.70p 257.60p 1253581
21/05/2015 257.50p 258.96p 255.50p 257.20p 2049046
20/05/2015 258.50p 259.34p 254.80p 257.30p 561248
19/05/2015 252.70p 257.53p 250.48p 256.60p 1063584
18/05/2015 252.60p 253.51p 248.43p 250.80p 869305
15/05/2015 247.70p 251.00p 246.80p 250.50p 2393858
14/05/2015 247.50p 249.00p 244.62p 246.00p 704984
13/05/2015 247.30p 249.00p 244.10p 246.00p 1896303
12/05/2015 248.80p 249.90p 243.30p 245.00p 3410753
11/05/2015 263.30p 266.00p 261.80p 262.80p 501477
08/05/2015 259.60p 270.00p 259.60p 264.80p 1356933
07/05/2015 252.60p 255.90p 251.00p 255.00p 1286123
06/05/2015 252.50p 256.70p 251.10p 251.90p 936003
05/05/2015 247.00p 256.40p 247.00p 254.40p 1813043
01/05/2015 249.20p 254.90p 245.22p 252.00p 862070
30/04/2015 245.30p 250.90p 242.00p 249.50p 1128587
29/04/2015 243.60p 245.00p 241.10p 241.10p 783103
28/04/2015 247.00p 248.20p 242.70p 244.00p 485677
27/04/2015 247.00p 247.70p 244.40p 246.20p 428442
24/04/2015 244.10p 247.61p 243.00p 245.30p 1151196
23/04/2015 241.10p 243.00p 241.00p 242.50p 1572345
22/04/2015 243.90p 248.44p 241.40p 242.00p 1803156
21/04/2015 243.30p 245.30p 242.60p 244.60p 623258
20/04/2015 240.20p 241.80p 240.00p 241.30p 985427
17/04/2015 241.00p 242.20p 240.00p 240.30p 1004782
16/04/2015 241.00p 243.05p 240.00p 241.40p 1028699
15/04/2015 244.30p 244.30p 240.30p 242.00p 723342
14/04/2015 238.20p 242.80p 238.20p 241.30p 975722
13/04/2015 237.70p 240.00p 235.50p 239.90p 483051
10/04/2015 237.80p 239.10p 232.80p 236.70p 750527
09/04/2015 241.30p 241.30p 235.00p 238.40p 2089991
08/04/2015 235.00p 241.70p 235.00p 238.20p 1358072
07/04/2015 226.00p 236.20p 223.38p 235.90p 1344983
02/04/2015 224.20p 225.10p 222.30p 225.00p 779018
01/04/2015 219.30p 222.20p 215.90p 221.80p 701288
31/03/2015 221.70p 223.50p 217.70p 217.80p 894359
30/03/2015 220.00p 222.90p 217.30p 221.60p 929645
27/03/2015 225.50p 226.30p 219.94p 221.10p 433730
26/03/2015 228.50p 228.50p 222.20p 225.50p 610891
25/03/2015 232.80p 233.10p 229.40p 229.50p 501545
24/03/2015 229.20p 233.50p 228.10p 231.20p 860386
23/03/2015 233.20p 233.20p 227.00p 227.90p 586288
20/03/2015 233.40p 233.40p 230.20p 231.00p 1165558
19/03/2015 229.60p 234.00p 228.74p 230.70p 798999
18/03/2015 224.50p 230.00p 224.50p 228.50p 1120855
17/03/2015 223.40p 224.10p 219.50p 224.10p 790662
16/03/2015 221.80p 221.99p 219.32p 221.00p 494147
13/03/2015 223.10p 223.66p 218.50p 220.00p 578128
12/03/2015 222.40p 223.70p 220.40p 221.90p 404355
11/03/2015 220.00p 223.10p 214.90p 221.70p 1455031
10/03/2015 226.40p 226.40p 218.80p 219.10p 713648
09/03/2015 226.90p 227.35p 221.00p 223.40p 623501
06/03/2015 223.70p 228.80p 223.70p 226.00p 1100430
05/03/2015 223.40p 230.00p 223.40p 225.10p 1217698
04/03/2015 224.90p 224.90p 216.20p 224.70p 1710361
03/03/2015 243.00p 243.00p 221.80p 221.80p 5757042
02/03/2015 236.60p 243.52p 236.60p 241.50p 1119420
27/02/2015 231.90p 237.50p 231.90p 236.60p 583621
26/02/2015 234.60p 236.10p 232.48p 235.30p 390110
25/02/2015 233.30p 234.90p 233.10p 233.80p 654474
24/02/2015 232.90p 233.00p 231.10p 232.00p 1098933
23/02/2015 234.60p 234.60p 231.20p 231.30p 517910
20/02/2015 230.10p 233.33p 230.00p 232.50p 649688
19/02/2015 235.00p 238.00p 229.02p 230.80p 1345083
18/02/2015 221.80p 233.00p 219.80p 231.60p 1755812
17/02/2015 217.90p 218.30p 213.40p 215.10p 688903
16/02/2015 217.60p 218.53p 215.50p 217.40p 579989
13/02/2015 214.20p 219.00p 214.20p 217.10p 1205027
12/02/2015 211.30p 215.40p 209.90p 215.20p 1074180
11/02/2015 211.60p 211.80p 208.40p 210.80p 777468

*Close Price adjusted for both dividends and splits