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
07/09/2010 72.55p 75.20p 72.55p 73.85p 1481329
06/09/2010 72.20p 75.90p 72.20p 73.25p 1118590
03/09/2010 73.85p 74.10p 72.45p 73.60p 1040239
02/09/2010 70.00p 74.20p 69.70p 73.75p 2180659
01/09/2010 68.85p 71.25p 68.85p 70.60p 2038395
31/08/2010 67.50p 69.15p 67.50p 69.10p 1944954
27/08/2010 66.00p 68.85p 64.05p 68.20p 3789983
26/08/2010 66.20p 67.95p 65.75p 66.25p 2636000
25/08/2010 66.95p 67.35p 64.05p 66.05p 3974174
24/08/2010 69.90p 69.90p 66.75p 67.05p 2555862
23/08/2010 70.00p 70.00p 68.60p 69.95p 852496
20/08/2010 71.50p 71.85p 69.35p 69.35p 1657987
19/08/2010 70.70p 73.05p 70.25p 71.25p 2562012
18/08/2010 71.75p 72.55p 70.10p 70.20p 2207350
17/08/2010 71.20p 72.85p 71.20p 72.50p 1331693
16/08/2010 72.50p 73.90p 71.35p 71.85p 853522
13/08/2010 72.25p 73.00p 71.85p 72.75p 1047110
12/08/2010 72.10p 73.65p 71.20p 72.60p 2400183
11/08/2010 73.05p 73.45p 71.90p 72.70p 1212013
10/08/2010 74.50p 74.90p 72.00p 73.50p 2064628
09/08/2010 74.50p 75.94p 74.50p 75.40p 430279
06/08/2010 74.45p 75.40p 74.00p 74.50p 610251
05/08/2010 74.40p 75.10p 73.80p 74.60p 1436628
04/08/2010 74.75p 74.90p 74.10p 74.55p 842269
03/08/2010 75.85p 75.90p 74.10p 74.80p 1341942
02/08/2010 74.95p 76.26p 74.95p 75.70p 994354
30/07/2010 76.25p 76.65p 74.65p 74.85p 1483089
29/07/2010 76.85p 76.90p 76.20p 76.50p 1574291
28/07/2010 76.40p 76.60p 76.00p 76.25p 2557218
27/07/2010 75.45p 76.60p 74.80p 75.90p 2465673
26/07/2010 74.95p 75.40p 74.00p 74.50p 655855
23/07/2010 73.40p 74.50p 73.15p 74.00p 2892170
22/07/2010 71.90p 73.45p 71.90p 73.00p 3319414
21/07/2010 72.85p 73.75p 72.10p 72.50p 1402654
20/07/2010 72.00p 72.70p 71.20p 72.10p 3023183
19/07/2010 72.95p 73.30p 71.60p 72.05p 2202022
16/07/2010 72.65p 74.20p 72.65p 73.25p 3067982
15/07/2010 73.65p 74.05p 72.15p 72.75p 820574
14/07/2010 73.95p 75.30p 72.65p 73.85p 2638490
13/07/2010 72.30p 74.85p 72.30p 74.40p 2414160
12/07/2010 72.75p 73.04p 72.06p 72.40p 1906074
09/07/2010 73.10p 74.05p 72.70p 72.80p 2314315
08/07/2010 71.75p 73.25p 71.45p 73.05p 6203208
07/07/2010 70.55p 71.40p 69.80p 70.90p 2217654
06/07/2010 71.35p 71.51p 70.45p 70.90p 1906873
05/07/2010 71.00p 71.65p 70.20p 70.75p 1493870
02/07/2010 69.65p 70.55p 68.65p 69.00p 1636530
01/07/2010 69.85p 70.10p 69.05p 69.60p 2622979
30/06/2010 71.70p 71.70p 69.10p 69.90p 3674703
29/06/2010 72.70p 73.30p 70.65p 70.65p 3987673
28/06/2010 75.15p 75.15p 73.05p 73.20p 4348455
25/06/2010 77.80p 77.95p 74.90p 75.00p 2090580
24/06/2010 79.50p 80.00p 77.05p 77.15p 3607389
23/06/2010 79.95p 81.05p 78.90p 79.90p 4045461
22/06/2010 80.95p 80.95p 79.30p 79.85p 2752581
21/06/2010 82.40p 82.40p 80.45p 81.05p 1642009
18/06/2010 82.20p 82.20p 80.00p 80.65p 5252836
17/06/2010 83.10p 83.10p 81.60p 81.85p 1362077
16/06/2010 83.50p 83.50p 82.05p 83.00p 4066952
15/06/2010 84.25p 84.25p 82.25p 82.80p 9853485
14/06/2010 84.55p 84.95p 82.20p 84.15p 2640679
11/06/2010 82.90p 84.50p 81.75p 82.85p 894851
10/06/2010 79.95p 84.00p 79.95p 83.35p 1186131
09/06/2010 83.50p 83.50p 79.85p 81.35p 4887013
08/06/2010 82.15p 83.45p 81.70p 82.40p 6039837
07/06/2010 83.80p 84.25p 82.00p 82.00p 4538444
04/06/2010 89.35p 89.35p 84.45p 85.95p 2922291
03/06/2010 87.75p 88.90p 87.00p 88.90p 1973919
02/06/2010 86.95p 88.35p 86.10p 86.35p 1416045
01/06/2010 88.05p 89.15p 85.90p 88.05p 1938751
28/05/2010 88.80p 90.40p 88.00p 88.55p 2622797
27/05/2010 85.15p 88.70p 84.90p 88.50p 7647624
26/05/2010 84.85p 85.95p 84.55p 85.25p 5965150
25/05/2010 86.80p 87.70p 82.25p 83.15p 6346514
24/05/2010 88.75p 90.00p 87.55p 88.10p 3712673
21/05/2010 86.55p 89.30p 83.80p 88.65p 4945723
20/05/2010 91.90p 92.01p 85.90p 86.00p 10217370
19/05/2010 93.00p 97.20p 90.00p 91.00p 7475395
18/05/2010 99.00p 100.50p 93.60p 94.00p 26766146
17/05/2010 111.40p 113.90p 110.00p 112.90p 1683275
14/05/2010 116.40p 117.10p 112.40p 112.80p 1644930
13/05/2010 117.30p 117.80p 115.10p 117.20p 2235083
12/05/2010 113.60p 117.30p 113.60p 115.80p 2507325
11/05/2010 111.20p 114.40p 110.10p 114.30p 2547198
10/05/2010 110.10p 112.80p 109.00p 111.90p 1493527
07/05/2010 105.90p 106.60p 102.70p 106.00p 6745630
06/05/2010 111.50p 112.70p 108.80p 109.00p 1216977
05/05/2010 113.30p 114.40p 112.50p 112.50p 2267307
04/05/2010 116.70p 117.40p 111.70p 113.00p 1633959
30/04/2010 115.20p 117.10p 115.20p 115.70p 3224559
29/04/2010 115.00p 115.90p 113.30p 115.30p 5611405
28/04/2010 118.00p 121.51p 115.20p 115.90p 4560864
27/04/2010 119.90p 125.50p 118.40p 120.00p 4849870
26/04/2010 120.20p 122.40p 117.20p 118.50p 1346311
23/04/2010 116.00p 120.00p 116.00p 119.20p 2809260
22/04/2010 114.70p 120.20p 114.50p 117.00p 2946074
21/04/2010 117.20p 117.30p 114.30p 115.40p 1561958
20/04/2010 117.10p 117.80p 116.00p 117.20p 1610232
19/04/2010 116.00p 117.40p 116.00p 117.10p 2158745
16/04/2010 115.70p 118.60p 115.70p 116.20p 3926940
15/04/2010 117.40p 120.00p 116.00p 116.50p 2074459
14/04/2010 115.60p 117.40p 114.50p 116.60p 1648047
13/04/2010 116.20p 116.50p 113.30p 115.50p 1367581
12/04/2010 114.50p 117.00p 114.50p 116.00p 1100068
09/04/2010 112.70p 115.20p 112.70p 114.40p 643998
08/04/2010 113.60p 114.40p 111.60p 112.50p 4102716
07/04/2010 113.00p 115.00p 112.15p 114.30p 1469552
06/04/2010 113.00p 114.80p 112.20p 112.40p 1593686
01/04/2010 111.50p 112.90p 111.50p 112.60p 1215555
31/03/2010 112.00p 113.30p 110.60p 111.50p 2544984
30/03/2010 114.70p 114.70p 112.10p 112.50p 5381487
29/03/2010 119.40p 119.40p 113.30p 114.00p 5885153
26/03/2010 115.80p 118.90p 115.00p 118.50p 6243026
25/03/2010 109.60p 115.30p 109.40p 113.50p 3174757
24/03/2010 108.80p 110.80p 108.30p 110.00p 3039242
23/03/2010 102.40p 110.90p 102.40p 108.10p 10234587
22/03/2010 87.50p 100.50p 87.50p 100.50p 8184819
19/03/2010 88.00p 88.75p 86.75p 87.20p 5640908
18/03/2010 87.65p 88.75p 87.10p 87.55p 2843366
17/03/2010 87.75p 88.60p 86.40p 88.30p 1364798
16/03/2010 87.35p 87.75p 86.70p 86.75p 4186997
15/03/2010 86.60p 88.05p 86.45p 87.90p 1549904
12/03/2010 88.80p 89.20p 86.75p 87.40p 5603373
11/03/2010 88.20p 90.15p 86.85p 89.00p 1823750
10/03/2010 88.25p 89.80p 88.10p 89.50p 1875118
09/03/2010 90.15p 90.15p 87.90p 89.10p 3386807
08/03/2010 89.85p 91.65p 89.30p 89.30p 1612645
05/03/2010 86.40p 89.00p 85.95p 88.95p 2179101
04/03/2010 86.80p 87.50p 85.35p 86.80p 1268914
03/03/2010 86.05p 87.10p 85.70p 86.05p 3127306
02/03/2010 85.00p 86.30p 83.90p 85.75p 2800568
01/03/2010 85.00p 85.00p 83.90p 84.60p 4885560
26/02/2010 87.75p 87.75p 80.10p 83.70p 4596677
25/02/2010 89.75p 89.75p 86.45p 86.45p 1377167
24/02/2010 92.50p 92.95p 89.50p 89.80p 1648150
23/02/2010 92.70p 93.10p 91.55p 91.80p 841235
22/02/2010 91.80p 92.95p 91.25p 92.00p 2983180
19/02/2010 91.75p 92.50p 91.05p 91.20p 3533036
18/02/2010 91.20p 92.70p 91.10p 92.00p 1161018
17/02/2010 91.50p 92.30p 90.30p 91.00p 1207783
16/02/2010 90.00p 92.20p 89.30p 90.45p 5118667
15/02/2010 90.45p 91.78p 89.25p 89.55p 1116201
12/02/2010 89.10p 91.00p 88.60p 90.00p 7880808
11/02/2010 89.45p 91.40p 89.00p 89.00p 4129528
10/02/2010 89.25p 91.20p 89.05p 89.50p 2973671
09/02/2010 90.20p 90.35p 89.00p 89.80p 4479743
08/02/2010 89.40p 90.50p 88.95p 89.50p 14503432
05/02/2010 90.55p 90.55p 88.50p 89.20p 6441752
04/02/2010 89.90p 91.50p 88.60p 91.00p 2527551
03/02/2010 93.05p 93.05p 90.25p 90.55p 741084
02/02/2010 90.80p 93.45p 89.75p 92.30p 1019199
01/02/2010 89.90p 90.25p 88.05p 90.25p 839543
29/01/2010 89.85p 90.65p 87.80p 89.30p 1359038
28/01/2010 89.80p 91.60p 88.00p 88.90p 1376916
27/01/2010 90.90p 91.70p 88.70p 89.70p 767184
26/01/2010 89.90p 92.90p 88.70p 92.15p 1210690
25/01/2010 89.85p 91.80p 89.60p 89.60p 980881
22/01/2010 91.60p 91.70p 86.30p 90.90p 3125051
21/01/2010 94.00p 95.00p 91.85p 91.85p 1594694
20/01/2010 97.20p 97.20p 92.60p 92.80p 2599519
19/01/2010 93.55p 97.45p 93.55p 97.00p 1602216
18/01/2010 97.75p 98.48p 95.50p 96.10p 1324400
15/01/2010 98.55p 99.25p 97.45p 98.40p 2426025
14/01/2010 95.65p 98.45p 95.65p 97.80p 2020301
13/01/2010 98.00p 99.10p 94.65p 95.50p 2887971
12/01/2010 93.75p 96.70p 92.50p 96.70p 2862407
11/01/2010 93.30p 94.35p 93.20p 94.00p 1983623
08/01/2010 91.55p 93.95p 91.50p 92.30p 4357590
07/01/2010 92.50p 92.60p 91.40p 92.00p 872446
06/01/2010 90.15p 94.90p 89.90p 92.20p 1328272
05/01/2010 93.95p 93.95p 89.65p 90.00p 1627599
04/01/2010 89.55p 93.50p 89.55p 93.15p 1169127
31/12/2009 89.50p 91.60p 89.50p 91.50p 533936
30/12/2009 89.55p 90.65p 89.00p 89.45p 525398
29/12/2009 90.65p 92.00p 90.15p 90.30p 1452263
24/12/2009 89.00p 89.85p 84.30p 89.20p 603729
23/12/2009 89.00p 90.00p 88.95p 89.35p 472670
22/12/2009 88.70p 89.40p 88.70p 89.35p 611488
21/12/2009 87.50p 90.20p 87.50p 88.70p 1208372
18/12/2009 88.35p 89.15p 86.95p 88.90p 3648404
17/12/2009 87.05p 89.25p 87.05p 88.75p 1557106
16/12/2009 86.45p 88.65p 86.45p 88.30p 1742697
15/12/2009 87.65p 87.90p 86.45p 86.55p 1400955
14/12/2009 87.70p 89.25p 87.50p 87.90p 1616897
11/12/2009 86.25p 88.20p 86.25p 87.80p 3458273
10/12/2009 86.15p 86.60p 86.00p 86.55p 2645073
09/12/2009 87.00p 87.22p 85.60p 85.70p 1790248
08/12/2009 86.00p 87.45p 86.00p 87.00p 1886172
07/12/2009 87.35p 88.75p 83.00p 87.00p 2078694
04/12/2009 87.05p 90.00p 87.05p 88.15p 1355426
03/12/2009 89.30p 90.20p 88.00p 88.70p 2156810
02/12/2009 87.55p 91.00p 87.55p 88.30p 1715198
01/12/2009 87.10p 88.05p 86.50p 88.05p 4317968
30/11/2009 89.60p 91.45p 86.25p 86.35p 2673018
27/11/2009 88.00p 89.70p 87.45p 88.90p 3965903
26/11/2009 92.05p 92.90p 88.55p 90.00p 2969917
25/11/2009 91.00p 94.45p 91.00p 93.45p 6250461
24/11/2009 93.80p 94.40p 92.10p 93.00p 4700613
23/11/2009 95.05p 96.60p 94.55p 94.80p 1542355
20/11/2009 96.50p 97.58p 95.10p 95.35p 2370932

*Close Price adjusted for both dividends and splits