WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/08/2011 50.00p 50.75p 50.00p 50.75p 21963
17/08/2011 50.00p 50.75p 50.00p 50.75p 0
16/08/2011 50.00p 50.75p 50.00p 50.75p 500
15/08/2011 50.00p 50.98p 50.00p 50.75p 9
12/08/2011 50.98p 50.98p 50.00p 50.75p 2334
11/08/2011 49.00p 50.75p 49.00p 50.75p 61100
10/08/2011 49.00p 52.00p 49.00p 52.00p 10
09/08/2011 52.50p 53.74p 52.00p 52.00p 2823
08/08/2011 53.00p 55.26p 53.00p 54.25p 7000
05/08/2011 55.30p 55.30p 54.25p 54.25p 400
04/08/2011 55.00p 55.00p 54.00p 54.00p 110000
03/08/2011 56.00p 56.00p 54.00p 54.50p 15750
02/08/2011 59.50p 59.50p 58.50p 58.50p 56647
01/08/2011 59.00p 59.50p 59.00p 59.50p 3022
29/07/2011 62.00p 64.00p 60.87p 60.87p 6477
28/07/2011 59.80p 59.80p 59.00p 59.00p 131
27/07/2011 59.00p 61.40p 58.75p 60.00p 18991
26/07/2011 60.10p 62.80p 60.10p 61.00p 1201
25/07/2011 63.00p 63.80p 62.00p 62.00p 78471
22/07/2011 63.00p 63.00p 60.00p 62.00p 28103
21/07/2011 64.15p 64.15p 64.00p 64.00p 10058
20/07/2011 64.25p 66.50p 64.25p 66.50p 750
19/07/2011 64.00p 66.50p 64.00p 66.50p 10161
18/07/2011 64.50p 66.20p 64.50p 66.00p 200
15/07/2011 64.00p 69.00p 64.00p 66.50p 27
14/07/2011 66.25p 66.50p 64.25p 66.50p 5276
13/07/2011 70.00p 70.00p 65.00p 67.25p 7323
12/07/2011 65.00p 92.50p 65.00p 67.50p 39730
11/07/2011 84.00p 97.50p 77.50p 92.50p 994
08/07/2011 100.00p 100.00p 77.50p 81.25p 1604
07/07/2011 100.00p 100.00p 90.90p 97.50p 6524
06/07/2011 85.75p 92.00p 81.25p 92.00p 500
05/07/2011 77.50p 81.25p 75.65p 81.25p 1330
04/07/2011 100.00p 104.00p 77.50p 81.25p 1760
01/07/2011 110.25p 110.25p 95.00p 104.00p 600
30/06/2011 93.50p 95.00p 93.50p 95.00p 90
29/06/2011 83.75p 100.00p 83.75p 95.00p 474
28/06/2011 100.00p 100.00p 83.75p 87.50p 2450
27/06/2011 101.25p 101.25p 77.50p 87.50p 5119
24/06/2011 150.00p 425.00p 87.50p 100.00p 25009
23/06/2011 370.00p 477.35p 370.00p 425.00p 0
22/06/2011 370.00p 477.35p 370.00p 425.00p 0
21/06/2011 370.00p 477.35p 370.00p 425.00p 141
20/06/2011 427.35p 450.00p 425.00p 425.00p 0
17/06/2011 427.35p 450.00p 375.00p 400.00p 327
16/06/2011 500.00p 637.50p 371.00p 375.00p 1040
15/06/2011 675.00p 675.00p 600.00p 637.50p 0
14/06/2011 675.00p 675.00p 600.00p 637.50p 134
13/06/2011 675.00p 675.00p 637.50p 637.50p 43
10/06/2011 675.00p 675.00p 637.50p 637.50p 29
09/06/2011 732.00p 732.00p 622.65p 675.00p 246
08/06/2011 650.00p 675.00p 593.75p 675.00p 1369
07/06/2011 634.85p 644.85p 612.50p 612.50p 0
06/06/2011 634.85p 644.85p 625.00p 625.00p 276
03/06/2011 605.00p 625.00p 605.00p 625.00p 30
02/06/2011 600.00p 650.00p 600.00p 612.50p 0
01/06/2011 600.00p 650.00p 600.00p 612.50p 0
31/05/2011 600.00p 650.00p 600.00p 612.50p 660
27/05/2011 612.50p 625.00p 612.50p 625.00p 1440
26/05/2011 582.50p 643.75p 582.50p 593.75p 0
25/05/2011 582.50p 643.75p 582.50p 587.50p 338
24/05/2011 656.05p 656.05p 643.75p 643.75p 36
23/05/2011 637.50p 700.00p 620.00p 625.00p 497
20/05/2011 682.20p 712.50p 662.50p 700.00p 296
19/05/2011 630.00p 737.50p 630.00p 662.50p 168
18/05/2011 750.00p 825.00p 650.00p 737.50p 1716
17/05/2011 820.00p 887.50p 820.00p 825.00p 5
16/05/2011 862.50p 887.50p 858.70p 887.50p 589
13/05/2011 925.00p 925.00p 918.75p 918.75p 0
12/05/2011 900.00p 1,031.25p 900.00p 925.00p 0
11/05/2011 900.00p 1,031.25p 900.00p 918.75p 0
10/05/2011 900.00p 1,031.25p 900.00p 918.75p 0
09/05/2011 900.00p 1,031.25p 900.00p 943.75p 85
06/05/2011 993.20p 993.20p 900.00p 956.25p 44
05/05/2011 1,000.00p 1,000.00p 930.30p 956.25p 0
04/05/2011 1,000.00p 1,000.00p 930.30p 956.25p 0
03/05/2011 1,000.00p 1,000.00p 930.30p 956.25p 0
28/04/2011 1,000.00p 1,000.00p 930.30p 950.00p 0
27/04/2011 1,000.00p 1,000.00p 930.30p 950.00p 0
26/04/2011 1,000.00p 1,000.00p 930.30p 956.25p 208
21/04/2011 920.20p 950.00p 920.20p 950.00p 130
20/04/2011 930.30p 985.00p 930.30p 950.00p 91
19/04/2011 930.30p 950.00p 930.30p 950.00p 0
18/04/2011 930.30p 950.00p 930.30p 950.00p 0
15/04/2011 950.00p 963.75p 919.70p 925.00p 475
14/04/2011 919.70p 939.70p 900.00p 900.00p 0
13/04/2011 919.70p 939.70p 900.00p 900.00p 0
12/04/2011 919.70p 939.70p 900.00p 900.00p 0
11/04/2011 919.70p 939.70p 900.00p 900.00p 237
08/04/2011 850.00p 919.70p 800.00p 900.00p 420
07/04/2011 800.00p 850.00p 800.00p 800.00p 1625
06/04/2011 750.00p 834.55p 700.00p 775.00p 0
05/04/2011 750.00p 834.55p 700.00p 775.00p 512
04/04/2011 804.55p 819.70p 800.00p 800.00p 0
01/04/2011 804.55p 819.70p 800.00p 800.00p 307
31/03/2011 850.00p 913.00p 775.00p 775.00p 787
30/03/2011 862.50p 900.00p 862.50p 900.00p 0
29/03/2011 862.50p 900.00p 862.50p 900.00p 25
28/03/2011 860.00p 915.00p 860.00p 900.00p 247
25/03/2011 919.70p 925.00p 860.00p 900.00p 175
24/03/2011 950.00p 1,000.00p 900.00p 925.00p 1440
23/03/2011 1,018.75p 1,018.75p 960.00p 1,000.00p 171
22/03/2011 1,000.00p 1,082.75p 987.50p 987.50p 340
21/03/2011 1,104.55p 1,104.55p 1,075.00p 1,075.00p 19
18/03/2011 1,030.00p 1,075.00p 1,030.00p 1,075.00p 11
17/03/2011 1,030.00p 1,075.00p 1,030.00p 1,075.00p 7
16/03/2011 1,005.00p 1,104.55p 1,005.00p 1,075.00p 4
15/03/2011 1,050.00p 1,075.00p 1,050.00p 1,075.00p 0
14/03/2011 1,050.00p 1,075.00p 1,050.00p 1,075.00p 252
11/03/2011 1,050.00p 1,119.70p 1,022.50p 1,100.00p 270
10/03/2011 1,082.50p 1,100.00p 1,071.65p 1,100.00p 26
09/03/2011 1,080.00p 1,125.00p 1,080.00p 1,125.00p 0
08/03/2011 1,080.00p 1,125.00p 1,080.00p 1,125.00p 9
07/03/2011 1,200.00p 1,200.00p 1,080.00p 1,125.00p 0
04/03/2011 1,200.00p 1,200.00p 1,080.00p 1,125.00p 76
03/03/2011 1,077.50p 1,118.75p 1,077.50p 1,118.75p 97
02/03/2011 1,075.00p 1,125.00p 1,075.00p 1,118.75p 0
01/03/2011 1,075.00p 1,125.00p 1,075.00p 1,118.75p 0
28/02/2011 1,075.00p 1,125.00p 1,075.00p 1,125.00p 0
25/02/2011 1,075.00p 1,125.00p 1,075.00p 1,125.00p 56
24/02/2011 1,169.70p 1,169.70p 1,125.00p 1,125.00p 107
23/02/2011 1,134.85p 1,134.85p 1,125.00p 1,125.00p 52
22/02/2011 1,134.85p 1,134.85p 1,125.00p 1,125.00p 22
21/02/2011 1,150.00p 1,150.00p 1,125.00p 1,125.00p 200
18/02/2011 1,112.50p 1,149.50p 1,112.50p 1,125.00p 92
17/02/2011 1,145.00p 1,145.00p 1,110.00p 1,125.00p 0
16/02/2011 1,145.00p 1,145.00p 1,110.00p 1,137.50p 0
15/02/2011 1,145.00p 1,145.00p 1,110.00p 1,137.50p 260
14/02/2011 1,137.50p 1,137.50p 1,137.50p 1,137.50p 222
11/02/2011 1,139.00p 1,139.00p 1,100.00p 1,100.00p 86
10/02/2011 1,050.00p 1,100.00p 1,050.00p 1,100.00p 0
09/02/2011 1,050.00p 1,100.00p 1,050.00p 1,100.00p 0
08/02/2011 1,050.00p 1,100.00p 1,050.00p 1,100.00p 0
07/02/2011 1,050.00p 1,100.00p 1,050.00p 1,100.00p 70
04/02/2011 1,055.00p 1,100.00p 1,055.00p 1,100.00p 0
03/02/2011 1,055.00p 1,100.00p 1,055.00p 1,100.00p 7
02/02/2011 1,080.30p 1,119.70p 1,080.30p 1,100.00p 45
01/02/2011 1,112.50p 1,131.80p 1,100.00p 1,100.00p 772
31/01/2011 1,200.00p 1,200.00p 1,175.00p 1,175.00p 0
28/01/2011 1,200.00p 1,269.80p 1,150.00p 1,200.00p 202
27/01/2011 1,175.00p 1,200.00p 1,175.00p 1,200.00p 0
26/01/2011 1,200.00p 1,227.35p 1,150.00p 1,175.00p 380
25/01/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
24/01/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/01/2011 1,200.00p 1,200.00p 1,150.00p 1,200.00p 2
20/01/2011 1,200.00p 1,200.00p 1,121.88p 1,200.00p 2
19/01/2011 1,200.00p 1,200.00p 1,150.00p 1,200.00p 15
18/01/2011 1,237.50p 1,237.50p 1,140.00p 1,200.00p 37
17/01/2011 1,282.12p 1,282.12p 1,237.50p 1,237.50p 111
14/01/2011 1,300.00p 1,300.00p 1,212.50p 1,212.50p 492
13/01/2011 937.50p 1,255.00p 923.75p 1,212.50p 2093
12/01/2011 810.00p 875.00p 810.00p 875.00p 0
11/01/2011 810.00p 862.50p 810.00p 862.50p 21
10/01/2011 875.00p 923.75p 875.00p 875.00p 2
07/01/2011 875.00p 916.75p 875.00p 875.00p 100
06/01/2011 875.00p 923.75p 875.00p 875.00p 64
05/01/2011 875.00p 875.00p 875.00p 875.00p 0
04/01/2011 875.00p 875.00p 810.00p 875.00p 70
31/12/2010 875.00p 923.75p 875.00p 875.00p 11
30/12/2010 875.00p 875.00p 875.00p 875.00p 0
29/12/2010 850.00p 900.00p 850.00p 875.00p 1100
24/12/2010 825.00p 860.00p 825.00p 850.00p 30
23/12/2010 837.50p 837.50p 825.00p 825.00p 0
22/12/2010 825.00p 862.50p 825.00p 837.50p 160
21/12/2010 937.50p 937.50p 751.87p 825.00p 160
20/12/2010 937.50p 937.50p 906.60p 937.50p 50
17/12/2010 1,012.50p 1,017.50p 850.00p 937.50p 3012
16/12/2010 1,087.50p 1,087.50p 1,087.50p 1,087.50p 0
15/12/2010 1,087.50p 1,087.50p 1,087.50p 1,087.50p 0
14/12/2010 1,075.00p 1,087.50p 1,017.50p 1,087.50p 2
13/12/2010 987.50p 1,100.00p 987.50p 1,075.00p 28
10/12/2010 1,012.50p 1,012.50p 950.15p 987.50p 502
09/12/2010 1,087.50p 1,087.50p 1,017.50p 1,087.50p 27
08/12/2010 1,087.50p 1,087.50p 1,012.50p 1,087.50p 14
07/12/2010 1,087.50p 1,125.00p 1,017.50p 1,087.50p 13
06/12/2010 1,087.50p 1,087.50p 1,017.50p 1,087.50p 21
03/12/2010 1,087.50p 1,087.50p 1,033.25p 1,087.50p 5
02/12/2010 1,087.50p 1,087.50p 1,087.50p 1,087.50p 0
01/12/2010 1,087.50p 1,087.50p 1,017.50p 1,087.50p 9
30/11/2010 1,087.50p 1,087.50p 1,033.25p 1,087.50p 7
29/11/2010 1,112.50p 1,129.25p 1,017.50p 1,087.50p 42
26/11/2010 1,112.50p 1,112.50p 1,040.80p 1,112.50p 13
25/11/2010 1,112.50p 1,112.50p 1,017.50p 1,112.50p 69
24/11/2010 1,112.50p 1,112.50p 1,040.80p 1,112.50p 2
23/11/2010 1,112.50p 1,112.50p 1,040.80p 1,112.50p 2
22/11/2010 1,112.50p 1,112.50p 1,040.80p 1,112.50p 9
19/11/2010 1,112.50p 1,112.50p 1,112.50p 1,112.50p 0
18/11/2010 1,112.50p 1,171.70p 1,040.80p 1,112.50p 29
17/11/2010 1,137.50p 1,137.50p 1,067.50p 1,112.50p 11
16/11/2010 1,137.50p 1,137.50p 1,083.25p 1,137.50p 99
15/11/2010 1,137.50p 1,137.50p 1,067.50p 1,137.50p 133
12/11/2010 1,137.50p 1,137.50p 1,137.50p 1,137.50p 0
11/11/2010 1,137.50p 1,137.50p 1,067.50p 1,137.50p 65
10/11/2010 1,137.50p 1,137.50p 1,137.50p 1,137.50p 0
09/11/2010 1,137.50p 1,137.50p 1,137.50p 1,137.50p 0
08/11/2010 1,125.00p 1,137.50p 1,125.00p 1,137.50p 0
05/11/2010 1,137.50p 1,172.50p 1,125.00p 1,125.00p 67
04/11/2010 1,137.50p 1,137.50p 1,063.90p 1,137.50p 2
03/11/2010 1,137.50p 1,187.50p 1,137.50p 1,137.50p 9
02/11/2010 1,112.50p 1,137.50p 1,067.50p 1,137.50p 6

*Close Price adjusted for both dividends and splits