WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/04/2009 4,000.00p 4,000.00p 3,750.00p 3,840.00p 147
31/03/2009 4,000.00p 4,000.00p 3,875.00p 3,875.00p 350
30/03/2009 3,875.00p 4,000.00p 3,875.00p 3,875.00p 390
27/03/2009 4,200.00p 4,200.00p 3,800.00p 3,900.00p 226
26/03/2009 4,450.00p 4,450.00p 4,000.00p 4,000.00p 622
25/03/2009 4,250.00p 4,250.00p 3,990.00p 3,990.00p 474
24/03/2009 4,425.00p 4,425.00p 4,190.00p 4,190.00p 217
23/03/2009 4,250.00p 4,500.00p 4,190.00p 4,190.00p 1569
20/03/2009 4,250.00p 4,250.00p 3,750.00p 4,000.00p 2715
19/03/2009 4,125.00p 4,250.00p 4,000.00p 4,125.00p 934
18/03/2009 3,625.00p 4,150.00p 3,500.00p 3,935.00p 1971
17/03/2009 3,500.00p 3,575.00p 3,250.00p 3,250.00p 2390
16/03/2009 3,815.00p 3,815.00p 3,440.00p 3,440.00p 660
13/03/2009 4,075.00p 4,250.00p 3,815.00p 3,815.00p 2326
12/03/2009 4,500.00p 4,720.00p 4,250.00p 4,250.00p 378
11/03/2009 9,500.00p 9,500.00p 4,315.00p 4,315.00p 2383
10/03/2009 10,000.00p 10,000.00p 10,000.00p 10,000.00p 14
09/03/2009 10,625.00p 10,625.00p 10,250.00p 10,500.00p 56
06/03/2009 10,875.00p 10,875.00p 10,625.00p 10,625.00p 8
05/03/2009 10,750.00p 10,875.00p 10,750.00p 10,875.00p 16
04/03/2009 11,125.00p 11,125.00p 11,125.00p 11,125.00p 0
03/03/2009 11,500.00p 11,500.00p 11,125.00p 11,125.00p 114
02/03/2009 12,500.00p 12,500.00p 10,500.00p 10,750.00p 124
27/02/2009 11,625.00p 13,000.00p 11,000.00p 12,125.00p 190
26/02/2009 13,500.00p 13,500.00p 10,250.00p 10,500.00p 98
25/02/2009 20,625.00p 20,625.00p 14,500.00p 14,500.00p 96
24/02/2009 23,500.00p 23,500.00p 22,750.00p 22,750.00p 0
23/02/2009 23,125.00p 23,500.00p 23,125.00p 23,500.00p 28
20/02/2009 22,875.00p 23,125.00p 22,875.00p 23,125.00p 0
19/02/2009 23,000.00p 23,000.00p 22,875.00p 22,875.00p 8
18/02/2009 23,125.00p 23,125.00p 23,000.00p 23,000.00p 6
17/02/2009 23,000.00p 23,125.00p 23,000.00p 23,125.00p 7
16/02/2009 23,375.00p 23,375.00p 23,000.00p 23,000.00p 31
13/02/2009 23,000.00p 23,375.00p 23,000.00p 23,375.00p 14
12/02/2009 23,500.00p 23,500.00p 23,000.00p 23,000.00p 0
11/02/2009 23,750.00p 23,750.00p 23,500.00p 23,500.00p 80
10/02/2009 23,875.00p 23,875.00p 23,500.00p 23,500.00p 20
09/02/2009 23,875.00p 23,875.00p 23,500.00p 23,875.00p 90
06/02/2009 23,125.00p 23,250.00p 23,125.00p 23,250.00p 0
05/02/2009 23,750.00p 23,750.00p 23,125.00p 23,125.00p 1
04/02/2009 23,125.00p 23,750.00p 23,125.00p 23,500.00p 9
03/02/2009 23,250.00p 23,500.00p 23,125.00p 23,125.00p 5
02/02/2009 23,250.00p 23,875.00p 22,875.00p 23,250.00p 34
30/01/2009 25,000.00p 25,000.00p 22,500.00p 22,875.00p 34
29/01/2009 27,500.00p 27,500.00p 24,375.00p 24,375.00p 11
28/01/2009 28,375.00p 28,375.00p 27,500.00p 28,250.00p 8
27/01/2009 28,750.00p 28,750.00p 28,375.00p 28,375.00p 6
26/01/2009 30,250.00p 30,250.00p 28,375.00p 28,750.00p 38
23/01/2009 28,750.00p 31,500.00p 28,375.00p 28,375.00p 19
22/01/2009 29,500.00p 30,000.00p 29,500.00p 29,875.00p 23
21/01/2009 29,500.00p 29,750.00p 29,500.00p 29,750.00p 6
20/01/2009 30,000.00p 30,000.00p 29,000.00p 29,500.00p 22
19/01/2009 29,000.00p 29,875.00p 29,000.00p 29,875.00p 0
16/01/2009 29,000.00p 29,000.00p 29,000.00p 29,000.00p 34
15/01/2009 29,750.00p 30,000.00p 29,000.00p 30,000.00p 81
14/01/2009 31,500.00p 31,500.00p 29,625.00p 29,625.00p 30
13/01/2009 30,625.00p 30,625.00p 30,500.00p 30,500.00p 0
12/01/2009 30,375.00p 30,625.00p 30,375.00p 30,625.00p 4
09/01/2009 31,000.00p 31,000.00p 30,375.00p 30,375.00p 34
08/01/2009 31,000.00p 31,000.00p 29,750.00p 31,000.00p 134
07/01/2009 29,750.00p 31,000.00p 29,750.00p 30,375.00p 9
06/01/2009 30,500.00p 31,000.00p 29,750.00p 30,500.00p 15
05/01/2009 29,000.00p 31,000.00p 29,000.00p 30,000.00p 0
02/01/2009 29,000.00p 30,750.00p 29,000.00p 29,875.00p 0
31/12/2008 30,750.00p 30,750.00p 29,000.00p 29,875.00p 0
30/12/2008 29,000.00p 30,000.00p 29,000.00p 29,500.00p 0
29/12/2008 30,000.00p 30,000.00p 29,000.00p 30,000.00p 34
24/12/2008 30,000.00p 30,000.00p 29,875.00p 29,875.00p 0
23/12/2008 30,250.00p 30,250.00p 30,000.00p 30,000.00p 257
22/12/2008 30,250.00p 30,500.00p 30,250.00p 30,250.00p 245
19/12/2008 28,500.00p 28,500.00p 28,500.00p 28,500.00p 75
18/12/2008 30,000.00p 30,250.00p 29,500.00p 29,500.00p 48
17/12/2008 28,000.00p 29,000.00p 28,000.00p 28,750.00p 113
16/12/2008 29,500.00p 30,500.00p 28,250.00p 28,250.00p 95
15/12/2008 29,750.00p 32,500.00p 29,000.00p 29,875.00p 416
12/12/2008 29,250.00p 30,000.00p 28,000.00p 29,000.00p 624
11/12/2008 29,750.00p 29,750.00p 29,000.00p 29,500.00p 653
10/12/2008 30,750.00p 30,750.00p 30,250.00p 30,250.00p 53
09/12/2008 30,000.00p 30,500.00p 30,000.00p 30,250.00p 1255
08/12/2008 33,500.00p 33,500.00p 28,000.00p 30,250.00p 143
05/12/2008 34,000.00p 34,250.00p 33,500.00p 34,250.00p 6
04/12/2008 35,000.00p 35,500.00p 34,500.00p 35,500.00p 5
03/12/2008 37,625.00p 40,000.00p 35,625.00p 35,625.00p 7
02/12/2008 38,500.00p 38,500.00p 37,625.00p 37,625.00p 6
01/12/2008 38,750.00p 39,750.00p 38,625.00p 39,750.00p 6
28/11/2008 40,000.00p 40,000.00p 38,750.00p 38,750.00p 55
27/11/2008 40,000.00p 41,250.00p 40,000.00p 41,250.00p 3
26/11/2008 42,000.00p 42,000.00p 40,000.00p 40,000.00p 3
25/11/2008 42,000.00p 42,000.00p 40,000.00p 41,000.00p 20
24/11/2008 41,375.00p 42,000.00p 38,500.00p 42,000.00p 19
21/11/2008 43,625.00p 43,625.00p 38,500.00p 40,750.00p 80
20/11/2008 43,625.00p 43,625.00p 41,500.00p 41,500.00p 28
19/11/2008 43,625.00p 44,875.00p 43,625.00p 44,875.00p 0
18/11/2008 43,625.00p 44,375.00p 43,625.00p 43,625.00p 20
17/11/2008 45,250.00p 45,250.00p 44,375.00p 44,375.00p 4
14/11/2008 44,000.00p 46,000.00p 44,000.00p 45,500.00p 105
13/11/2008 60,750.00p 60,750.00p 44,000.00p 44,875.00p 35
12/11/2008 65,000.00p 65,000.00p 62,000.00p 62,625.00p 42
11/11/2008 69,750.00p 69,750.00p 65,500.00p 68,625.00p 3
10/11/2008 70,000.00p 70,375.00p 67,625.00p 67,625.00p 9
07/11/2008 69,000.00p 69,000.00p 67,625.00p 67,625.00p 4
06/11/2008 67,000.00p 67,000.00p 66,000.00p 66,000.00p 3
05/11/2008 67,500.00p 70,125.00p 65,625.00p 65,625.00p 24
04/11/2008 62,500.00p 65,750.00p 62,500.00p 65,750.00p 0
03/11/2008 62,500.00p 65,500.00p 62,500.00p 65,500.00p 3
31/10/2008 62,500.00p 62,500.00p 62,500.00p 62,500.00p 66
30/10/2008 63,000.00p 65,000.00p 62,500.00p 65,000.00p 10
29/10/2008 64,000.00p 65,000.00p 63,000.00p 63,000.00p 56
28/10/2008 58,500.00p 62,750.00p 58,500.00p 62,750.00p 158
27/10/2008 70,750.00p 70,750.00p 58,500.00p 58,500.00p 28
24/10/2008 73,000.00p 73,000.00p 70,750.00p 70,750.00p 9
23/10/2008 74,000.00p 77,500.00p 74,000.00p 75,500.00p 255
22/10/2008 76,000.00p 77,500.00p 75,750.00p 77,500.00p 490
21/10/2008 77,500.00p 79,000.00p 76,000.00p 76,000.00p 342
20/10/2008 79,125.00p 81,000.00p 78,250.00p 79,000.00p 29
17/10/2008 82,500.00p 82,500.00p 82,500.00p 82,500.00p 17
16/10/2008 84,500.00p 84,500.00p 79,250.00p 82,500.00p 34
15/10/2008 87,500.00p 87,500.00p 81,500.00p 81,500.00p 22
14/10/2008 86,000.00p 88,500.00p 86,000.00p 88,500.00p 8
13/10/2008 85,000.00p 88,500.00p 81,500.00p 81,500.00p 26
10/10/2008 90,500.00p 90,500.00p 80,000.00p 85,500.00p 74
09/10/2008 93,000.00p 94,625.00p 92,500.00p 94,625.00p 3
08/10/2008 95,000.00p 95,000.00p 93,000.00p 93,000.00p 11
07/10/2008 98,250.00p 101,874.99p 97,500.00p 101,874.99p 5
06/10/2008 99,000.00p 100,750.01p 98,250.00p 100,750.01p 2
03/10/2008 103,500.00p 103,500.00p 100,000.00p 103,000.00p 2
02/10/2008 102,000.00p 102,000.00p 101,000.00p 101,000.00p 5
01/10/2008 102,500.00p 102,500.00p 100,000.00p 100,750.01p 7
30/09/2008 106,500.00p 106,500.00p 101,000.00p 102,500.00p 45
29/09/2008 111,000.00p 111,000.00p 109,500.00p 109,500.00p 7
26/09/2008 114,500.00p 115,000.00p 111,500.00p 111,500.00p 6
25/09/2008 114,500.00p 114,500.00p 112,750.00p 112,750.00p 4
24/09/2008 115,000.00p 115,000.00p 112,500.00p 113,750.00p 3
23/09/2008 113,000.00p 115,000.00p 113,000.00p 113,750.00p 17
22/09/2008 115,000.00p 115,125.00p 112,500.00p 112,500.00p 19
19/09/2008 113,500.00p 115,000.00p 112,000.00p 112,000.00p 16
18/09/2008 110,500.00p 110,500.00p 107,500.00p 108,500.00p 8
17/09/2008 106,500.00p 111,000.00p 106,500.00p 107,500.00p 10
16/09/2008 110,000.00p 111,500.00p 106,250.00p 108,875.00p 8
15/09/2008 115,000.00p 117,250.00p 109,000.00p 111,500.00p 100
12/09/2008 113,750.00p 113,750.00p 112,500.00p 113,000.00p 19
11/09/2008 116,000.00p 117,000.00p 113,500.00p 113,500.00p 99
10/09/2008 117,500.00p 117,500.00p 115,500.00p 117,000.00p 58
09/09/2008 116,000.00p 116,000.00p 114,500.00p 114,875.00p 12
08/09/2008 116,000.00p 119,000.00p 114,750.00p 114,750.00p 11
05/09/2008 119,250.00p 121,250.00p 114,000.00p 114,000.00p 42
04/09/2008 123,500.00p 123,500.00p 121,250.00p 121,250.00p 15
03/09/2008 122,500.00p 122,500.00p 120,750.00p 120,750.00p 2
02/09/2008 122,000.00p 122,500.00p 120,000.00p 120,750.00p 5
01/09/2008 120,000.00p 120,000.00p 117,500.00p 118,250.00p 13
29/08/2008 120,000.00p 122,500.00p 119,000.00p 121,250.00p 9
28/08/2008 120,125.00p 123,500.00p 120,125.00p 123,500.00p 7
27/08/2008 123,625.00p 124,750.00p 120,000.00p 121,500.00p 13
26/08/2008 127,500.00p 127,500.00p 123,625.00p 124,375.00p 5
22/08/2008 130,750.00p 130,875.00p 128,875.00p 129,250.00p 5
21/08/2008 130,250.00p 130,250.00p 127,500.00p 128,875.00p 6
20/08/2008 129,750.00p 129,750.00p 127,500.00p 127,500.00p 4
19/08/2008 128,500.00p 130,000.00p 128,500.00p 130,000.00p 5
18/08/2008 129,750.00p 131,500.00p 129,750.00p 131,500.00p 19
15/08/2008 131,000.00p 131,000.00p 127,500.00p 129,750.00p 15
14/08/2008 132,500.00p 132,500.00p 128,000.00p 128,750.00p 7
13/08/2008 141,500.00p 141,500.00p 129,000.00p 129,500.00p 19
12/08/2008 148,000.00p 148,500.00p 139,000.00p 139,500.00p 37
11/08/2008 148,250.00p 148,250.00p 146,250.00p 146,250.00p 1
08/08/2008 146,250.00p 147,500.00p 146,250.00p 146,250.00p 2
07/08/2008 147,500.00p 147,500.00p 145,000.00p 145,375.00p 11
06/08/2008 147,500.00p 148,875.00p 147,500.00p 148,375.00p 48
05/08/2008 146,000.00p 149,125.00p 146,000.00p 149,125.00p 26
04/08/2008 149,000.00p 149,000.00p 147,000.00p 147,000.00p 0
01/08/2008 147,375.00p 147,375.00p 147,000.00p 147,000.00p 1
31/07/2008 147,375.00p 147,375.00p 147,375.00p 147,375.00p 1
30/07/2008 147,500.00p 147,500.00p 147,500.00p 147,500.00p 0
29/07/2008 146,125.00p 146,125.00p 145,000.00p 145,000.00p 2
28/07/2008 147,500.00p 149,875.00p 147,500.00p 147,625.00p 2
25/07/2008 149,000.00p 149,000.00p 146,500.00p 146,500.00p 4
24/07/2008 145,500.00p 152,000.00p 143,500.00p 150,750.00p 32
23/07/2008 145,000.00p 145,000.00p 145,000.00p 145,000.00p 0
22/07/2008 145,000.00p 145,000.00p 142,500.00p 145,000.00p 2
21/07/2008 142,250.00p 148,875.00p 140,500.00p 145,000.00p 13
18/07/2008 133,500.00p 142,500.00p 130,500.00p 140,500.00p 74
17/07/2008 136,750.00p 138,500.00p 134,000.00p 135,250.00p 21
16/07/2008 135,625.00p 135,625.00p 132,500.00p 133,750.00p 17
15/07/2008 137,750.00p 140,875.00p 135,625.00p 135,875.00p 4
14/07/2008 137,250.00p 141,500.00p 136,125.00p 141,000.00p 7
11/07/2008 137,000.00p 137,000.00p 134,875.00p 134,875.00p 5
10/07/2008 139,500.00p 142,125.00p 134,500.00p 134,500.00p 14
09/07/2008 136,000.00p 140,000.00p 134,500.00p 140,000.00p 53
08/07/2008 152,250.00p 152,500.00p 134,500.00p 134,500.00p 49
07/07/2008 151,500.00p 156,500.00p 151,000.00p 151,625.00p 6
04/07/2008 156,500.00p 156,500.00p 156,500.00p 156,500.00p 2
03/07/2008 152,250.00p 154,875.00p 152,125.00p 152,125.00p 21
02/07/2008 162,000.00p 162,000.00p 153,375.00p 153,375.00p 78
01/07/2008 165,000.00p 165,000.00p 160,875.00p 160,875.00p 3
30/06/2008 165,000.00p 165,000.00p 165,000.00p 165,000.00p 34
27/06/2008 165,000.00p 165,500.00p 158,500.00p 165,500.00p 78
26/06/2008 167,125.00p 167,125.00p 163,500.00p 163,500.00p 69
25/06/2008 163,250.00p 165,000.00p 163,250.00p 165,000.00p 940
24/06/2008 163,625.00p 163,625.00p 163,500.00p 163,625.00p 6
23/06/2008 167,500.00p 172,500.00p 163,500.00p 163,500.00p 78
20/06/2008 138,375.00p 174,500.00p 138,375.00p 167,500.00p 228

*Close Price adjusted for both dividends and splits