WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/03/2017 116.50p 118.50p 113.00p 116.50p 182763
01/03/2017 119.50p 119.50p 114.75p 116.50p 97531
28/02/2017 124.50p 124.50p 118.00p 119.50p 132865
27/02/2017 125.00p 126.50p 122.00p 124.50p 79624
24/02/2017 126.50p 126.50p 123.50p 125.00p 199602
23/02/2017 127.50p 127.50p 125.00p 127.50p 32254
22/02/2017 128.00p 128.00p 126.10p 128.00p 4397
21/02/2017 128.00p 129.50p 127.96p 128.00p 7448
20/02/2017 127.50p 129.00p 127.50p 128.00p 34920
17/02/2017 127.50p 127.50p 127.50p 127.50p 0
16/02/2017 130.00p 130.00p 123.55p 127.50p 217884
15/02/2017 130.00p 130.00p 130.00p 130.00p 80000
14/02/2017 130.50p 131.90p 130.00p 130.00p 486
13/02/2017 130.50p 131.97p 127.49p 130.50p 1625
10/02/2017 130.50p 130.50p 130.50p 130.50p 0
09/02/2017 130.50p 132.40p 130.50p 130.50p 2419
08/02/2017 130.50p 132.50p 130.50p 130.50p 2995
07/02/2017 130.50p 130.50p 127.55p 130.50p 1980
06/02/2017 130.50p 130.50p 127.55p 130.50p 25483
03/02/2017 130.50p 133.50p 127.77p 130.50p 100029
02/02/2017 130.50p 130.50p 128.22p 130.50p 2208
01/02/2017 130.50p 133.35p 130.50p 130.50p 1113
31/01/2017 130.50p 134.00p 127.88p 130.50p 16893
30/01/2017 130.50p 134.00p 127.55p 130.50p 19622
27/01/2017 130.50p 133.50p 127.55p 130.50p 1279
26/01/2017 130.50p 133.75p 130.50p 130.50p 4450
25/01/2017 128.50p 128.50p 125.00p 128.50p 27810
24/01/2017 129.00p 130.00p 125.00p 128.50p 26122
23/01/2017 129.00p 131.00p 123.00p 129.00p 1033246
20/01/2017 129.00p 129.00p 128.60p 129.00p 4500
19/01/2017 129.00p 129.00p 128.55p 129.00p 7143
18/01/2017 128.00p 131.00p 128.00p 129.00p 76000
17/01/2017 128.00p 129.00p 127.20p 128.00p 8866
16/01/2017 128.00p 128.00p 127.10p 128.00p 8000
13/01/2017 128.00p 129.00p 127.10p 128.00p 13069
12/01/2017 128.00p 128.52p 126.00p 128.00p 140246
11/01/2017 131.00p 131.00p 127.11p 128.00p 25504
10/01/2017 136.50p 136.50p 129.00p 131.00p 52174
09/01/2017 136.50p 138.00p 135.00p 136.50p 606071
06/01/2017 136.50p 136.50p 135.00p 136.50p 8944
05/01/2017 133.50p 137.49p 133.50p 136.50p 210266
04/01/2017 129.50p 135.00p 129.50p 133.50p 1040668
03/01/2017 127.50p 129.75p 127.50p 129.50p 8608
30/12/2016 126.50p 128.00p 125.00p 127.50p 40120
29/12/2016 126.50p 126.50p 124.25p 126.50p 3
28/12/2016 126.50p 128.00p 124.50p 126.50p 2409
23/12/2016 124.50p 128.00p 124.10p 126.50p 16100
22/12/2016 124.50p 127.00p 124.50p 124.50p 419
21/12/2016 123.00p 125.00p 123.00p 124.50p 18400
20/12/2016 123.00p 125.00p 122.20p 123.00p 13417
19/12/2016 123.00p 124.00p 122.00p 123.00p 33645
16/12/2016 119.50p 122.50p 119.50p 122.50p 6439
15/12/2016 119.50p 121.89p 117.51p 119.50p 23450
14/12/2016 117.50p 121.90p 115.75p 119.50p 58094
13/12/2016 113.50p 119.00p 113.50p 117.50p 37185
12/12/2016 113.50p 117.00p 111.60p 113.50p 19947
09/12/2016 113.50p 115.79p 111.00p 113.50p 9945
08/12/2016 112.50p 114.71p 111.00p 113.50p 1417268
07/12/2016 111.50p 113.95p 109.75p 112.50p 15616
06/12/2016 110.00p 114.00p 109.10p 111.50p 157950
05/12/2016 110.00p 110.00p 110.00p 110.00p 0
02/12/2016 111.00p 111.00p 105.00p 110.00p 219500
01/12/2016 110.00p 112.60p 108.50p 111.00p 297438
30/11/2016 103.50p 109.00p 103.50p 107.50p 158295
29/11/2016 103.50p 106.90p 103.25p 103.50p 13752
28/11/2016 103.50p 106.50p 103.50p 103.50p 52000
25/11/2016 103.50p 106.51p 103.50p 103.50p 2750
24/11/2016 103.50p 106.51p 103.15p 103.50p 59741
23/11/2016 103.50p 106.50p 103.10p 103.50p 76350
22/11/2016 103.50p 105.00p 103.50p 103.50p 12022
21/11/2016 103.50p 105.00p 103.50p 103.50p 68232
18/11/2016 103.50p 105.00p 101.22p 103.50p 73338
17/11/2016 103.50p 103.50p 101.21p 103.50p 31995
16/11/2016 103.50p 103.50p 100.25p 103.50p 13401
15/11/2016 103.50p 105.00p 102.00p 103.50p 33956
14/11/2016 103.50p 104.49p 100.75p 103.50p 4900
11/11/2016 102.50p 104.90p 100.00p 103.50p 19482
10/11/2016 98.50p 104.00p 98.50p 102.50p 175053
09/11/2016 95.00p 99.82p 91.00p 98.50p 88642
08/11/2016 101.50p 101.90p 98.30p 99.50p 20951
07/11/2016 101.50p 102.49p 100.00p 101.50p 19094
04/11/2016 105.75p 105.75p 98.00p 101.50p 45019
03/11/2016 105.50p 105.90p 104.05p 105.75p 10593
02/11/2016 106.75p 106.75p 105.00p 105.50p 45726
01/11/2016 108.25p 108.25p 105.50p 106.75p 19089
31/10/2016 108.25p 108.25p 106.55p 108.25p 2001
28/10/2016 108.25p 108.25p 108.10p 108.25p 913
27/10/2016 108.25p 108.25p 105.00p 108.25p 52598
26/10/2016 108.00p 108.25p 106.00p 108.25p 17640
25/10/2016 106.50p 108.00p 105.00p 108.00p 30536
24/10/2016 106.50p 106.50p 106.50p 106.50p 0
21/10/2016 107.50p 107.50p 102.05p 106.50p 37320
20/10/2016 107.50p 107.50p 107.14p 107.50p 10500
19/10/2016 107.50p 107.50p 105.00p 107.50p 3971
18/10/2016 107.50p 110.00p 105.00p 107.50p 5642
17/10/2016 107.50p 109.00p 105.00p 107.50p 2330
14/10/2016 107.50p 107.50p 107.50p 107.50p 0
13/10/2016 108.50p 108.50p 105.00p 107.50p 34024
12/10/2016 109.00p 109.00p 106.00p 108.50p 38048
11/10/2016 110.00p 110.00p 108.00p 109.00p 26177
10/10/2016 110.00p 110.00p 110.00p 110.00p 0
07/10/2016 110.00p 111.72p 108.51p 110.00p 25533
06/10/2016 110.00p 111.72p 108.51p 110.00p 3677
05/10/2016 111.00p 112.00p 105.21p 110.00p 124219
04/10/2016 111.00p 111.49p 111.00p 111.00p 55218
03/10/2016 111.00p 111.49p 111.00p 111.00p 2723
30/09/2016 113.50p 113.50p 111.00p 111.00p 34922
29/09/2016 113.50p 113.50p 113.20p 113.50p 17032
28/09/2016 112.50p 114.00p 110.11p 113.50p 35939
27/09/2016 117.00p 118.00p 111.50p 112.50p 111327
26/09/2016 117.50p 119.49p 115.26p 117.00p 77210
23/09/2016 121.00p 123.50p 116.40p 117.00p 56352
22/09/2016 121.00p 124.00p 119.22p 121.00p 414307
21/09/2016 116.50p 118.65p 114.00p 116.50p 10479
20/09/2016 117.50p 119.85p 114.11p 116.50p 17986
19/09/2016 117.50p 119.85p 115.00p 117.50p 13584
16/09/2016 120.50p 122.00p 115.00p 117.50p 39331
15/09/2016 115.50p 123.00p 115.50p 120.50p 82038
14/09/2016 111.50p 116.89p 111.00p 115.50p 52461
13/09/2016 111.50p 112.85p 110.00p 111.50p 37082
12/09/2016 111.50p 111.50p 110.00p 111.50p 105271
09/09/2016 112.50p 112.50p 108.50p 111.50p 49800
08/09/2016 112.50p 112.50p 111.00p 112.50p 10000
07/09/2016 112.50p 114.00p 111.10p 112.50p 19000
06/09/2016 112.00p 113.00p 111.25p 112.50p 40000
05/09/2016 107.50p 111.50p 106.00p 111.00p 172438
02/09/2016 107.50p 107.50p 105.00p 107.50p 16778
01/09/2016 107.50p 107.50p 106.00p 107.50p 3000
31/08/2016 107.50p 107.50p 105.00p 107.50p 11887
30/08/2016 107.50p 107.50p 106.25p 107.50p 4063
26/08/2016 107.50p 107.50p 105.00p 107.50p 41600
25/08/2016 107.50p 107.50p 105.00p 107.50p 18500
24/08/2016 107.50p 107.50p 105.00p 107.50p 9500
23/08/2016 107.50p 107.50p 105.00p 107.50p 17031
22/08/2016 107.50p 107.50p 105.30p 107.50p 3849
19/08/2016 106.50p 107.50p 105.00p 107.50p 9257
18/08/2016 107.50p 107.50p 106.50p 106.50p 0
17/08/2016 107.50p 107.50p 105.00p 107.50p 27678
16/08/2016 107.50p 107.50p 105.00p 107.50p 89182
15/08/2016 106.00p 107.50p 104.21p 107.50p 52085
12/08/2016 105.00p 108.00p 103.21p 106.00p 48477
11/08/2016 105.00p 105.00p 102.61p 105.00p 4671799
10/08/2016 105.00p 105.00p 102.51p 105.00p 413786
09/08/2016 105.50p 105.50p 102.00p 105.00p 15565
08/08/2016 107.50p 107.50p 105.00p 105.50p 28954
05/08/2016 105.00p 107.49p 104.62p 105.50p 76484
04/08/2016 105.00p 106.45p 105.00p 105.00p 3100
03/08/2016 105.00p 105.00p 105.00p 105.00p 0
02/08/2016 102.50p 106.49p 102.20p 105.00p 62671
01/08/2016 102.00p 104.79p 100.00p 102.50p 19594
29/07/2016 102.00p 104.00p 100.20p 102.00p 275246
28/07/2016 102.00p 103.75p 99.75p 102.00p 1002483
27/07/2016 102.00p 102.79p 99.75p 102.00p 162576
26/07/2016 102.00p 102.00p 100.25p 102.00p 385043
25/07/2016 102.00p 102.20p 100.00p 102.00p 27796
22/07/2016 102.00p 102.20p 100.25p 102.00p 7450
21/07/2016 102.00p 102.68p 100.00p 102.00p 82755
20/07/2016 107.00p 107.00p 100.00p 102.00p 460794
19/07/2016 107.00p 107.00p 104.00p 107.00p 27582
18/07/2016 107.50p 107.50p 104.55p 107.00p 6140
15/07/2016 108.50p 109.00p 107.50p 107.50p 24475
14/07/2016 108.50p 110.00p 105.50p 108.50p 16906
13/07/2016 101.00p 109.50p 101.00p 108.50p 260711
12/07/2016 97.00p 101.89p 96.25p 101.00p 63976
11/07/2016 97.00p 97.50p 96.15p 97.00p 26941
08/07/2016 99.00p 100.00p 96.00p 100.00p 399972
07/07/2016 101.00p 101.00p 93.00p 99.00p 237957
06/07/2016 113.00p 113.00p 99.51p 101.50p 88619
05/07/2016 113.00p 113.60p 110.55p 113.00p 8183
04/07/2016 111.50p 114.20p 110.00p 113.00p 40649
01/07/2016 109.50p 112.00p 107.00p 109.50p 33566
30/06/2016 109.50p 112.00p 107.00p 109.50p 16624
29/06/2016 112.50p 115.00p 109.50p 109.50p 21102
28/06/2016 113.50p 115.00p 110.00p 112.50p 301337
27/06/2016 124.00p 124.00p 111.00p 113.50p 76751
24/06/2016 121.50p 129.95p 110.90p 125.00p 110414
23/06/2016 135.50p 137.00p 134.33p 135.00p 30704
22/06/2016 135.50p 138.00p 133.00p 135.50p 57721
21/06/2016 135.50p 135.50p 135.50p 135.50p 0
20/06/2016 132.50p 137.00p 132.45p 135.50p 21626
17/06/2016 130.00p 133.40p 130.00p 132.00p 18039
16/06/2016 134.50p 135.95p 128.00p 130.00p 98133
15/06/2016 129.00p 136.50p 129.00p 134.50p 125106
14/06/2016 140.00p 140.00p 128.00p 129.00p 260797
13/06/2016 140.00p 141.10p 138.00p 140.00p 183291
10/06/2016 140.00p 141.22p 140.00p 140.00p 1134181
09/06/2016 140.00p 141.92p 139.00p 140.00p 389508
08/06/2016 138.50p 142.00p 138.00p 140.00p 151536
07/06/2016 144.50p 146.00p 136.61p 138.00p 321722
06/06/2016 141.50p 145.00p 141.25p 142.50p 62961
03/06/2016 135.50p 142.00p 135.50p 141.50p 168204
02/06/2016 134.50p 137.00p 134.50p 135.50p 173928
01/06/2016 134.50p 136.00p 134.20p 134.50p 18672
31/05/2016 131.50p 136.00p 131.50p 134.50p 391692
27/05/2016 128.50p 133.00p 128.50p 131.50p 31381
26/05/2016 128.50p 130.00p 128.15p 128.50p 415171
25/05/2016 127.50p 130.00p 126.85p 128.50p 11544
24/05/2016 127.00p 130.00p 126.10p 127.50p 89451
23/05/2016 126.50p 129.00p 126.50p 127.00p 24301
20/05/2016 126.50p 128.00p 125.71p 126.50p 595

*Close Price adjusted for both dividends and splits