WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/01/2010 2,687.50p 2,725.00p 2,622.50p 2,687.50p 122
15/01/2010 2,650.00p 2,687.50p 2,612.50p 2,687.50p 110
14/01/2010 2,650.00p 2,727.00p 2,550.00p 2,650.00p 80
13/01/2010 2,850.00p 2,852.50p 2,657.50p 2,700.00p 602
12/01/2010 2,850.00p 3,095.00p 2,800.00p 2,800.00p 378
11/01/2010 3,000.00p 3,100.00p 2,862.50p 2,975.00p 667
08/01/2010 1,775.00p 3,150.00p 1,775.00p 3,075.00p 700
07/01/2010 3,275.00p 3,473.50p 2,947.00p 3,225.00p 134
06/01/2010 3,350.00p 3,437.50p 2,914.00p 3,275.00p 462
05/01/2010 2,775.00p 3,140.00p 2,775.00p 3,140.00p 198
04/01/2010 3,475.00p 3,475.00p 3,100.00p 3,190.00p 233
31/12/2009 3,100.00p 3,356.50p 3,100.00p 3,240.00p 113
30/12/2009 3,000.00p 3,385.00p 2,947.50p 3,100.00p 638
29/12/2009 3,065.00p 3,390.00p 2,885.00p 3,065.00p 43
24/12/2009 3,050.00p 3,065.00p 3,050.00p 3,065.00p 0
23/12/2009 3,050.00p 3,395.00p 2,875.00p 3,050.00p 124
22/12/2009 2,750.00p 3,390.50p 2,750.00p 3,050.00p 15
21/12/2009 2,750.00p 3,272.50p 2,730.00p 3,125.00p 249
18/12/2009 2,750.00p 3,250.00p 2,700.00p 3,065.00p 756
17/12/2009 3,250.00p 3,675.00p 3,000.00p 3,000.00p 702
16/12/2009 3,250.00p 3,282.50p 3,190.00p 3,190.00p 669
15/12/2009 3,300.00p 3,784.00p 3,190.00p 3,190.00p 216
14/12/2009 3,750.00p 3,950.00p 3,335.00p 3,625.00p 1165
11/12/2009 3,750.00p 3,750.00p 3,310.00p 3,500.00p 171
10/12/2009 3,375.00p 3,736.00p 3,100.00p 3,500.00p 986
09/12/2009 3,875.00p 3,875.00p 3,050.00p 3,200.00p 3067
08/12/2009 3,875.00p 3,925.00p 3,750.00p 3,815.00p 239
07/12/2009 3,500.00p 4,250.00p 3,500.00p 4,000.00p 500
04/12/2009 4,125.00p 4,125.00p 3,625.00p 3,815.00p 383
03/12/2009 3,750.00p 4,375.00p 3,750.00p 4,375.00p 104
02/12/2009 4,125.00p 4,375.00p 4,000.00p 4,375.00p 711
01/12/2009 4,500.00p 4,500.00p 4,185.00p 4,375.00p 293
30/11/2009 4,500.00p 4,695.00p 4,250.00p 4,500.00p 158
27/11/2009 4,375.00p 4,625.00p 4,322.50p 4,625.00p 243
26/11/2009 4,750.00p 4,869.00p 4,390.00p 4,750.00p 50
25/11/2009 4,750.00p 4,750.00p 4,390.00p 4,750.00p 28
24/11/2009 4,625.00p 5,000.00p 4,625.00p 4,690.00p 201
23/11/2009 5,000.00p 5,125.00p 4,875.00p 5,125.00p 208
20/11/2009 5,000.00p 5,092.50p 4,875.00p 4,875.00p 388
19/11/2009 5,250.00p 5,375.00p 4,569.00p 4,815.00p 393
18/11/2009 5,000.00p 5,255.00p 4,721.50p 5,000.00p 806
17/11/2009 4,875.00p 4,940.00p 4,875.00p 4,940.00p 1
16/11/2009 4,750.00p 5,165.00p 4,500.00p 4,875.00p 86
13/11/2009 4,565.00p 4,933.00p 4,515.00p 4,690.00p 86
12/11/2009 4,375.00p 5,050.00p 4,375.00p 4,565.00p 99
11/11/2009 4,940.00p 5,055.00p 4,475.00p 4,690.00p 32
10/11/2009 4,625.00p 5,000.00p 4,625.00p 4,940.00p 73
09/11/2009 4,625.00p 5,125.00p 4,625.00p 5,000.00p 595
06/11/2009 5,000.00p 5,000.00p 4,750.00p 4,750.00p 1778
05/11/2009 4,750.00p 4,875.00p 4,625.00p 4,690.00p 2426
04/11/2009 4,750.00p 5,250.00p 4,750.00p 5,000.00p 211
03/11/2009 5,500.00p 5,500.00p 4,750.00p 5,125.00p 2955
02/11/2009 4,750.00p 5,750.00p 4,750.00p 5,500.00p 1701
30/10/2009 5,000.00p 6,250.00p 4,250.00p 5,375.00p 5474
29/10/2009 5,750.00p 6,125.00p 5,500.00p 5,875.00p 393
28/10/2009 6,125.00p 6,500.00p 6,000.00p 6,375.00p 415
27/10/2009 6,250.00p 6,250.00p 6,000.00p 6,250.00p 328
26/10/2009 6,500.00p 6,500.00p 6,000.00p 6,125.00p 393
23/10/2009 6,500.00p 6,750.00p 6,500.00p 6,750.00p 149
22/10/2009 6,750.00p 6,875.00p 6,750.00p 6,750.00p 323
21/10/2009 6,875.00p 6,875.00p 6,500.00p 6,875.00p 112
20/10/2009 6,750.00p 7,125.00p 6,750.00p 7,125.00p 458
19/10/2009 6,500.00p 7,000.00p 6,500.00p 7,000.00p 347
16/10/2009 6,750.00p 6,750.00p 6,500.00p 6,750.00p 532
15/10/2009 7,250.00p 7,625.00p 7,000.00p 7,125.00p 783
14/10/2009 7,000.00p 7,125.00p 6,875.00p 7,000.00p 792
13/10/2009 6,250.00p 7,000.00p 6,250.00p 6,750.00p 1400
12/10/2009 6,125.00p 6,125.00p 6,000.00p 6,125.00p 833
09/10/2009 6,125.00p 6,250.00p 6,000.00p 6,250.00p 601
08/10/2009 6,000.00p 6,250.00p 6,000.00p 6,250.00p 466
07/10/2009 6,375.00p 6,375.00p 6,000.00p 6,250.00p 239
06/10/2009 6,250.00p 6,375.00p 6,125.00p 6,250.00p 230
05/10/2009 6,000.00p 6,250.00p 6,000.00p 6,125.00p 1379
02/10/2009 6,250.00p 6,250.00p 5,750.00p 6,000.00p 1675
01/10/2009 7,375.00p 7,375.00p 5,500.00p 6,500.00p 4970
30/09/2009 7,750.00p 8,000.00p 7,750.00p 8,000.00p 416
29/09/2009 8,375.00p 8,375.00p 7,875.00p 8,000.00p 119
28/09/2009 8,125.00p 8,125.00p 8,000.00p 8,125.00p 466
25/09/2009 8,250.00p 8,250.00p 8,000.00p 8,250.00p 595
24/09/2009 8,500.00p 8,500.00p 7,875.00p 8,125.00p 1137
23/09/2009 8,375.00p 8,375.00p 8,250.00p 8,375.00p 187
22/09/2009 8,250.00p 8,250.00p 8,125.00p 8,250.00p 460
21/09/2009 8,250.00p 8,750.00p 7,750.00p 8,250.00p 587
18/09/2009 8,250.00p 8,500.00p 8,250.00p 8,375.00p 1224
17/09/2009 8,750.00p 8,750.00p 8,000.00p 8,125.00p 735
16/09/2009 8,500.00p 8,500.00p 8,000.00p 8,375.00p 595
15/09/2009 8,500.00p 8,500.00p 8,125.00p 8,375.00p 768
14/09/2009 8,250.00p 8,500.00p 8,125.00p 8,250.00p 906
11/09/2009 7,500.00p 8,750.00p 7,500.00p 8,000.00p 918
10/09/2009 8,250.00p 8,500.00p 7,750.00p 7,875.00p 1024
09/09/2009 8,750.00p 8,750.00p 7,000.00p 8,000.00p 3086
08/09/2009 7,000.00p 9,000.00p 7,000.00p 8,625.00p 5478
07/09/2009 5,750.00p 7,000.00p 5,500.00p 6,375.00p 1927
04/09/2009 5,000.00p 6,000.00p 5,000.00p 5,375.00p 2144
03/09/2009 5,500.00p 5,750.00p 5,375.00p 5,625.00p 792
02/09/2009 6,000.00p 6,000.00p 5,250.00p 5,500.00p 1112
01/09/2009 6,000.00p 6,125.00p 5,500.00p 5,500.00p 891
28/08/2009 5,500.00p 6,125.00p 5,375.00p 5,875.00p 1214
27/08/2009 6,875.00p 7,000.00p 5,375.00p 5,750.00p 1890
26/08/2009 7,500.00p 7,500.00p 6,500.00p 6,625.00p 615
25/08/2009 8,000.00p 8,500.00p 5,375.00p 7,000.00p 7272
24/08/2009 13,375.00p 14,000.00p 13,375.00p 13,625.00p 488
21/08/2009 12,887.50p 12,887.50p 12,887.50p 13,125.00p 11
20/08/2009 13,625.00p 13,625.00p 13,000.00p 13,000.00p 157
19/08/2009 11,875.00p 13,500.00p 11,875.00p 13,375.00p 423
18/08/2009 11,500.00p 11,875.00p 11,500.00p 11,875.00p 141
17/08/2009 11,250.00p 11,875.00p 11,250.00p 11,375.00p 429
14/08/2009 11,500.00p 11,750.00p 11,500.00p 11,625.00p 133
13/08/2009 11,500.00p 12,250.00p 11,375.00p 11,375.00p 234
12/08/2009 11,500.00p 11,500.00p 11,375.00p 11,375.00p 27
11/08/2009 11,500.00p 12,250.00p 11,500.00p 11,625.00p 289
10/08/2009 11,375.00p 11,750.00p 11,250.00p 11,500.00p 122
07/08/2009 12,000.00p 12,250.00p 11,375.00p 11,500.00p 180
06/08/2009 11,500.00p 11,875.00p 11,125.00p 11,875.00p 285
05/08/2009 12,000.00p 12,000.00p 11,000.00p 11,375.00p 343
04/08/2009 11,750.00p 12,250.00p 11,500.00p 12,000.00p 284
03/08/2009 11,625.00p 12,000.00p 11,625.00p 12,000.00p 84
31/07/2009 12,250.00p 12,250.00p 11,000.00p 11,750.00p 402
30/07/2009 12,500.00p 13,000.00p 12,500.00p 12,500.00p 48
29/07/2009 12,250.00p 12,625.00p 12,250.00p 12,625.00p 38
28/07/2009 12,750.00p 13,000.00p 12,250.00p 12,250.00p 159
27/07/2009 13,000.00p 13,125.00p 12,375.00p 13,125.00p 257
24/07/2009 13,000.00p 13,500.00p 12,750.00p 13,375.00p 102
23/07/2009 12,750.00p 13,000.00p 12,750.00p 12,875.00p 170
22/07/2009 13,000.00p 14,000.00p 13,000.00p 13,125.00p 297
21/07/2009 12,250.00p 13,000.00p 12,000.00p 12,500.00p 368
20/07/2009 10,750.00p 12,000.00p 10,750.00p 11,875.00p 551
17/07/2009 10,500.00p 10,500.00p 10,000.00p 10,375.00p 251
16/07/2009 10,500.00p 10,500.00p 9,750.00p 9,750.00p 54
15/07/2009 10,000.00p 10,250.00p 9,500.00p 10,000.00p 111
14/07/2009 10,875.00p 10,875.00p 10,125.00p 10,125.00p 91
13/07/2009 10,500.00p 10,500.00p 10,000.00p 10,375.00p 124
10/07/2009 11,500.00p 11,500.00p 10,750.00p 10,750.00p 19
09/07/2009 11,500.00p 11,500.00p 11,125.00p 11,125.00p 15
08/07/2009 11,500.00p 11,500.00p 11,000.00p 11,000.00p 30
07/07/2009 11,250.00p 11,250.00p 11,250.00p 11,250.00p 45
06/07/2009 11,250.00p 11,250.00p 11,000.00p 11,000.00p 42
03/07/2009 11,750.00p 11,750.00p 11,750.00p 11,750.00p 1
02/07/2009 12,125.00p 12,125.00p 11,750.00p 11,750.00p 8
01/07/2009 11,750.00p 11,750.00p 11,625.00p 11,625.00p 3
30/06/2009 12,875.00p 12,875.00p 11,750.00p 11,750.00p 141
29/06/2009 12,000.00p 12,500.00p 11,875.00p 12,500.00p 23
26/06/2009 12,250.00p 12,500.00p 11,250.00p 12,375.00p 255
25/06/2009 13,000.00p 13,000.00p 12,750.00p 12,750.00p 26
24/06/2009 12,500.00p 12,750.00p 12,250.00p 12,750.00p 120
23/06/2009 12,500.00p 12,750.00p 12,500.00p 12,750.00p 53
22/06/2009 12,000.00p 13,625.00p 12,000.00p 13,000.00p 186
19/06/2009 12,000.00p 12,500.00p 12,000.00p 12,500.00p 139
18/06/2009 11,875.00p 12,250.00p 11,500.00p 11,750.00p 740
17/06/2009 9,500.00p 11,750.00p 9,500.00p 11,500.00p 307
16/06/2009 10,750.00p 10,875.00p 9,625.00p 9,875.00p 571
15/06/2009 11,500.00p 11,500.00p 10,750.00p 11,500.00p 160
12/06/2009 12,000.00p 12,625.00p 12,000.00p 12,000.00p 151
11/06/2009 12,500.00p 12,500.00p 12,250.00p 12,250.00p 12
10/06/2009 12,875.00p 12,875.00p 12,500.00p 12,500.00p 46
09/06/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 14
08/06/2009 12,875.00p 12,875.00p 12,000.00p 12,500.00p 95
05/06/2009 13,000.00p 13,250.00p 12,250.00p 13,250.00p 162
04/06/2009 12,500.00p 12,750.00p 12,500.00p 12,750.00p 3
03/06/2009 13,250.00p 13,500.00p 12,500.00p 12,500.00p 227
02/06/2009 13,250.00p 13,250.00p 13,000.00p 13,000.00p 82
01/06/2009 13,750.00p 14,000.00p 12,875.00p 13,250.00p 60
29/05/2009 13,500.00p 13,750.00p 13,250.00p 13,750.00p 72
28/05/2009 13,500.00p 14,000.00p 12,500.00p 13,250.00p 83
27/05/2009 14,000.00p 14,000.00p 12,750.00p 13,375.00p 310
26/05/2009 14,000.00p 14,500.00p 14,000.00p 14,500.00p 40
22/05/2009 14,000.00p 14,500.00p 14,000.00p 14,500.00p 76
21/05/2009 14,750.00p 15,250.00p 13,875.00p 14,500.00p 278
20/05/2009 14,750.00p 15,125.00p 13,625.00p 15,000.00p 515
19/05/2009 13,750.00p 14,500.00p 13,375.00p 14,250.00p 442
18/05/2009 13,000.00p 14,000.00p 11,500.00p 13,375.00p 714
15/05/2009 14,500.00p 14,500.00p 13,250.00p 14,500.00p 278
14/05/2009 13,500.00p 14,000.00p 12,500.00p 13,875.00p 533
13/05/2009 15,250.00p 15,250.00p 13,750.00p 14,000.00p 325
12/05/2009 15,000.00p 15,750.00p 14,500.00p 14,875.00p 355
11/05/2009 16,750.00p 16,750.00p 15,500.00p 15,625.00p 209
08/05/2009 17,000.00p 17,000.00p 15,875.00p 16,250.00p 153
07/05/2009 17,500.00p 17,750.00p 16,000.00p 16,125.00p 541
06/05/2009 17,375.00p 17,500.00p 16,500.00p 16,875.00p 211
05/05/2009 16,000.00p 18,500.00p 16,000.00p 16,500.00p 589
01/05/2009 16,250.00p 17,750.00p 15,250.00p 16,250.00p 1186
30/04/2009 16,500.00p 16,750.00p 15,500.00p 16,250.00p 428
29/04/2009 14,750.00p 16,750.00p 14,500.00p 16,125.00p 507
28/04/2009 14,125.00p 14,250.00p 13,500.00p 14,125.00p 246
27/04/2009 14,000.00p 16,000.00p 13,125.00p 14,625.00p 782
24/04/2009 15,500.00p 15,500.00p 13,500.00p 14,125.00p 1002
23/04/2009 15,250.00p 15,500.00p 12,875.00p 15,375.00p 866
22/04/2009 17,000.00p 17,250.00p 14,750.00p 15,625.00p 1252
21/04/2009 18,500.00p 18,750.00p 15,500.00p 17,875.00p 1417
20/04/2009 14,750.00p 24,000.00p 14,750.00p 20,250.00p 4846
17/04/2009 9,125.00p 15,000.00p 9,125.00p 15,000.00p 6788
16/04/2009 4,500.00p 11,625.00p 4,500.00p 8,750.00p 8255
15/04/2009 4,050.00p 4,475.00p 4,050.00p 4,290.00p 561
14/04/2009 4,000.00p 4,000.00p 3,750.00p 3,890.00p 5168
09/04/2009 3,995.00p 3,995.00p 3,725.00p 3,725.00p 1288
08/04/2009 4,100.00p 4,100.00p 3,900.00p 3,900.00p 753
07/04/2009 4,000.00p 4,000.00p 3,750.00p 3,870.00p 1288
06/04/2009 4,050.00p 4,050.00p 3,650.00p 3,750.00p 1573
03/04/2009 3,900.00p 3,900.00p 3,650.00p 3,690.00p 1394
02/04/2009 3,850.00p 3,925.00p 3,840.00p 3,840.00p 372

*Close Price adjusted for both dividends and splits