WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/08/2015 115.50p 117.25p 115.50p 115.50p 2141
03/08/2015 115.50p 115.50p 115.50p 115.50p 0
31/07/2015 115.50p 117.00p 114.15p 115.50p 3412
30/07/2015 115.50p 115.50p 115.50p 115.50p 0
29/07/2015 115.50p 117.00p 115.50p 115.50p 212
28/07/2015 115.50p 116.00p 115.50p 115.50p 0
27/07/2015 114.00p 119.50p 114.00p 116.00p 25277
24/07/2015 114.00p 114.75p 113.00p 114.00p 23129
23/07/2015 115.50p 115.50p 115.00p 115.50p 533731
22/07/2015 115.50p 115.50p 115.13p 115.50p 4545
21/07/2015 115.50p 115.50p 115.50p 115.50p 0
20/07/2015 115.50p 116.00p 115.00p 115.50p 899834
17/07/2015 115.50p 115.50p 115.00p 115.00p 15982
16/07/2015 115.50p 115.50p 115.50p 115.50p 0
15/07/2015 115.50p 115.70p 115.00p 115.50p 77164
14/07/2015 115.50p 115.50p 115.08p 115.50p 10511
13/07/2015 115.50p 115.50p 115.50p 115.50p 0
10/07/2015 115.50p 115.50p 115.00p 115.50p 413066
09/07/2015 115.50p 115.50p 115.50p 115.50p 0
08/07/2015 115.50p 115.50p 115.00p 115.50p 199000
07/07/2015 115.50p 115.50p 115.00p 115.50p 20004
06/07/2015 114.50p 115.80p 114.00p 115.50p 124734
03/07/2015 114.00p 115.00p 113.10p 114.50p 17828
02/07/2015 114.00p 114.00p 114.00p 114.00p 0
01/07/2015 114.00p 114.74p 114.00p 114.00p 255100
30/06/2015 114.00p 114.00p 113.68p 114.00p 5000
29/06/2015 113.50p 114.00p 113.10p 114.00p 7217
26/06/2015 113.00p 115.50p 113.00p 114.50p 208332
25/06/2015 113.00p 114.00p 111.55p 113.00p 390233
24/06/2015 112.00p 115.00p 111.55p 113.00p 38514
23/06/2015 110.50p 113.00p 109.00p 112.00p 1186591
22/06/2015 110.50p 111.68p 110.10p 110.50p 557477
19/06/2015 110.00p 111.00p 109.05p 110.50p 31225
18/06/2015 109.50p 110.00p 109.30p 110.00p 1528000
17/06/2015 109.50p 109.50p 108.00p 109.50p 6500
16/06/2015 109.50p 110.64p 109.50p 109.50p 1797
15/06/2015 109.50p 111.00p 108.50p 109.50p 26713
12/06/2015 108.50p 110.00p 107.00p 109.50p 157903
11/06/2015 106.00p 109.00p 106.00p 108.50p 135000
10/06/2015 106.50p 107.75p 105.50p 106.00p 203808
09/06/2015 105.50p 107.00p 105.00p 106.50p 107760
08/06/2015 103.00p 104.00p 103.00p 104.00p 12525
05/06/2015 103.00p 103.68p 103.00p 103.00p 5170
04/06/2015 102.00p 103.68p 102.00p 103.00p 4741
03/06/2015 101.00p 102.00p 101.00p 102.00p 30000
02/06/2015 101.00p 101.50p 101.00p 101.00p 0
01/06/2015 101.50p 101.50p 100.17p 101.50p 3000
29/05/2015 101.50p 101.50p 100.05p 101.50p 7040
28/05/2015 101.50p 101.50p 101.50p 101.50p 0
27/05/2015 101.00p 101.90p 100.25p 101.50p 19410
26/05/2015 101.00p 102.00p 101.00p 102.00p 7500
22/05/2015 101.00p 101.00p 100.84p 101.00p 7050
21/05/2015 101.25p 101.25p 100.85p 101.00p 7444
20/05/2015 101.25p 101.25p 100.02p 101.25p 50
19/05/2015 102.00p 102.00p 100.02p 101.25p 12505
18/05/2015 102.00p 102.00p 102.00p 102.00p 100
15/05/2015 102.00p 102.00p 101.00p 102.00p 30000
14/05/2015 102.00p 102.00p 102.00p 102.00p 0
13/05/2015 102.00p 102.00p 102.00p 102.00p 0
12/05/2015 102.00p 102.00p 102.00p 102.00p 0
11/05/2015 102.50p 102.50p 102.00p 102.00p 0
08/05/2015 102.50p 102.50p 101.00p 102.50p 2750
07/05/2015 103.00p 103.20p 102.00p 102.50p 12150
06/05/2015 102.50p 103.00p 101.55p 103.00p 16100
05/05/2015 102.50p 102.66p 100.00p 100.00p 377195
01/05/2015 107.00p 107.00p 101.00p 102.50p 55055
30/04/2015 107.00p 107.00p 106.00p 107.00p 93
29/04/2015 107.00p 107.00p 106.00p 107.00p 445
28/04/2015 108.00p 108.00p 100.00p 107.00p 489715
27/04/2015 108.00p 108.00p 106.00p 108.00p 946
24/04/2015 108.00p 108.00p 106.00p 108.00p 8500
23/04/2015 108.50p 108.50p 106.00p 108.00p 12757
22/04/2015 108.50p 108.50p 108.50p 108.50p 0
21/04/2015 108.50p 108.50p 107.00p 108.50p 4166
20/04/2015 108.50p 108.50p 107.00p 108.50p 17208
17/04/2015 109.50p 109.50p 107.10p 108.50p 17382
16/04/2015 109.50p 109.50p 109.50p 109.50p 0
15/04/2015 109.50p 109.50p 109.50p 109.50p 0
14/04/2015 109.50p 109.50p 107.00p 109.50p 10000
13/04/2015 109.50p 110.00p 107.15p 109.50p 21805
10/04/2015 109.50p 109.50p 107.15p 109.50p 5790
09/04/2015 109.50p 109.50p 109.50p 109.50p 0
08/04/2015 109.50p 109.50p 107.15p 109.50p 19021
07/04/2015 109.50p 109.50p 109.00p 109.00p 750
02/04/2015 110.00p 110.00p 108.00p 109.50p 11168
01/04/2015 111.00p 111.00p 109.00p 110.00p 10000
31/03/2015 111.00p 111.00p 109.00p 111.00p 5241
30/03/2015 111.50p 111.50p 109.00p 111.00p 7353
27/03/2015 111.50p 111.50p 110.00p 111.50p 4
26/03/2015 112.00p 112.00p 111.00p 111.50p 1100
25/03/2015 111.50p 111.50p 111.50p 111.50p 0
24/03/2015 113.50p 113.50p 110.00p 111.50p 12924
23/03/2015 113.50p 113.50p 113.50p 113.50p 0
20/03/2015 114.50p 114.50p 112.00p 113.50p 17785
19/03/2015 114.50p 114.50p 114.50p 114.50p 0
18/03/2015 114.50p 114.50p 112.10p 114.50p 48
17/03/2015 114.50p 114.50p 114.50p 114.50p 0
16/03/2015 114.50p 114.50p 112.00p 114.50p 3052
13/03/2015 114.50p 114.50p 114.50p 114.50p 0
12/03/2015 114.50p 114.50p 114.50p 114.50p 0
11/03/2015 114.50p 114.50p 114.00p 114.50p 2600
10/03/2015 113.50p 114.50p 111.00p 114.50p 0
09/03/2015 111.00p 111.00p 110.00p 111.00p 2664
06/03/2015 111.00p 111.00p 111.00p 111.00p 0
05/03/2015 111.00p 111.00p 111.00p 111.00p 0
04/03/2015 112.00p 112.00p 110.00p 111.00p 5986
03/03/2015 112.00p 114.00p 110.00p 112.00p 6244
02/03/2015 112.00p 112.00p 112.00p 112.00p 0
27/02/2015 112.00p 112.00p 110.00p 112.00p 8900
26/02/2015 112.00p 112.00p 112.00p 112.00p 5289
25/02/2015 112.00p 112.00p 112.00p 112.00p 500
24/02/2015 112.00p 112.00p 112.00p 112.00p 433
23/02/2015 112.00p 112.00p 110.50p 112.00p 15010
20/02/2015 112.00p 113.50p 110.00p 112.00p 146133
19/02/2015 112.00p 112.50p 112.00p 112.00p 3850
18/02/2015 112.00p 112.00p 112.00p 112.00p 0
17/02/2015 112.00p 112.59p 112.00p 112.00p 5913
16/02/2015 112.00p 112.59p 112.00p 112.00p 1200
13/02/2015 112.00p 112.60p 110.01p 112.00p 6900
12/02/2015 112.00p 112.00p 110.01p 112.00p 194
11/02/2015 112.00p 112.66p 112.00p 112.00p 67
10/02/2015 112.00p 112.00p 112.00p 112.00p 0
09/02/2015 112.00p 112.68p 112.00p 112.00p 618
06/02/2015 112.00p 112.00p 110.00p 112.00p 5000
05/02/2015 112.00p 113.00p 110.00p 112.00p 16765
04/02/2015 114.00p 114.00p 111.00p 112.50p 9768
03/02/2015 114.00p 114.50p 112.00p 114.00p 9049
02/02/2015 114.50p 114.50p 112.00p 114.00p 4519
30/01/2015 115.50p 117.00p 113.00p 114.50p 34000
29/01/2015 115.50p 115.50p 115.10p 115.50p 438
28/01/2015 116.00p 116.80p 115.50p 115.50p 14408
27/01/2015 116.00p 116.80p 116.00p 116.00p 200
26/01/2015 114.50p 117.00p 113.00p 116.00p 127829
23/01/2015 105.00p 105.00p 104.62p 105.00p 2
22/01/2015 105.00p 106.00p 105.00p 105.00p 7940
21/01/2015 104.50p 105.70p 104.50p 105.00p 5000
20/01/2015 104.50p 105.20p 104.00p 104.50p 5002
19/01/2015 104.50p 104.50p 104.20p 104.50p 2667
16/01/2015 104.50p 104.50p 104.12p 104.50p 469719
15/01/2015 104.50p 105.20p 104.00p 104.50p 9154
14/01/2015 104.50p 104.50p 104.00p 104.50p 1840
13/01/2015 104.50p 104.50p 104.00p 104.50p 3085
12/01/2015 104.50p 104.50p 104.00p 104.50p 1059
09/01/2015 104.50p 104.80p 103.50p 104.50p 1189845
08/01/2015 104.50p 105.75p 103.05p 104.50p 7524
07/01/2015 104.50p 104.88p 103.00p 104.50p 19124
06/01/2015 104.50p 106.00p 103.05p 104.50p 13131
05/01/2015 104.50p 104.50p 103.05p 104.50p 5
02/01/2015 104.50p 105.00p 103.00p 104.50p 18850
31/12/2014 104.50p 104.50p 103.00p 104.50p 6000
30/12/2014 104.50p 104.88p 103.00p 104.50p 4409
29/12/2014 104.50p 104.88p 103.00p 104.50p 14200
24/12/2014 104.50p 104.50p 103.00p 104.50p 12000
23/12/2014 104.50p 104.50p 104.50p 104.50p 0
22/12/2014 104.50p 104.50p 103.40p 104.50p 13250
19/12/2014 104.50p 104.50p 104.50p 104.50p 0
18/12/2014 104.50p 104.50p 103.00p 104.50p 15010
17/12/2014 104.50p 104.50p 104.50p 104.50p 0
16/12/2014 104.50p 105.75p 103.30p 104.50p 8306
15/12/2014 104.50p 104.50p 103.25p 104.50p 2
12/12/2014 104.50p 104.50p 103.25p 104.50p 275
11/12/2014 104.50p 105.75p 103.05p 104.50p 19284
10/12/2014 104.50p 104.95p 103.25p 104.50p 14000
09/12/2014 104.50p 104.50p 104.50p 104.50p 0
08/12/2014 104.50p 104.50p 104.00p 104.50p 0
05/12/2014 104.50p 105.00p 103.00p 104.00p 1679377
04/12/2014 105.50p 105.50p 104.50p 104.50p 6000
03/12/2014 105.50p 105.50p 105.00p 105.50p 2003209
02/12/2014 105.50p 106.00p 103.00p 105.50p 1919114
01/12/2014 104.00p 104.45p 103.26p 104.00p 22245
28/11/2014 104.00p 104.85p 103.30p 104.00p 25504
27/11/2014 104.00p 104.00p 104.00p 104.00p 0
26/11/2014 104.00p 104.88p 104.00p 104.00p 4069
25/11/2014 104.00p 104.00p 103.26p 104.00p 400
24/11/2014 104.00p 105.00p 104.00p 104.00p 12750
21/11/2014 103.50p 103.98p 100.00p 103.50p 473036
20/11/2014 103.50p 103.50p 103.05p 103.50p 2000
19/11/2014 103.50p 104.00p 103.00p 103.50p 27213
18/11/2014 104.00p 104.00p 100.00p 103.50p 885000
17/11/2014 104.00p 104.40p 104.00p 104.00p 4800
14/11/2014 103.00p 105.00p 103.00p 104.00p 1015523
13/11/2014 105.00p 105.00p 103.50p 105.00p 4575
12/11/2014 105.00p 105.00p 103.00p 105.00p 48647
11/11/2014 105.00p 105.00p 103.80p 105.00p 10000
10/11/2014 105.00p 105.00p 103.67p 105.00p 5016
07/11/2014 105.00p 105.00p 105.00p 105.00p 0
06/11/2014 105.00p 105.00p 105.00p 105.00p 0
05/11/2014 105.00p 105.00p 103.60p 105.00p 2669
04/11/2014 104.00p 105.00p 103.40p 105.00p 19557
03/11/2014 104.00p 105.00p 103.25p 104.00p 23205
31/10/2014 104.00p 104.27p 103.15p 104.00p 12329
30/10/2014 108.50p 108.50p 103.00p 103.75p 45220
29/10/2014 110.50p 110.50p 108.50p 108.50p 0
28/10/2014 110.50p 110.50p 110.50p 110.50p 0
27/10/2014 110.50p 110.70p 108.00p 110.50p 2513
24/10/2014 111.00p 111.00p 108.00p 110.50p 14023
23/10/2014 111.50p 112.00p 109.12p 111.00p 6612
22/10/2014 112.50p 113.00p 110.00p 112.00p 8361
21/10/2014 113.00p 114.00p 109.00p 112.50p 63103
20/10/2014 113.00p 114.00p 111.00p 113.00p 6858

*Close Price adjusted for both dividends and splits