WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/10/2014 113.00p 113.90p 113.00p 113.00p 179
16/10/2014 114.00p 115.33p 111.00p 113.00p 31628
15/10/2014 116.50p 117.50p 114.25p 115.00p 58278
14/10/2014 115.00p 116.97p 115.00p 116.50p 5554
13/10/2014 113.50p 117.00p 112.00p 115.00p 304827
10/10/2014 110.50p 113.00p 109.80p 111.00p 355458
09/10/2014 110.50p 111.00p 110.50p 110.50p 450
08/10/2014 110.00p 111.90p 108.15p 110.00p 65713
07/10/2014 108.00p 109.50p 108.00p 108.00p 6400
06/10/2014 108.00p 109.00p 106.80p 108.00p 1994
03/10/2014 108.00p 109.00p 106.80p 108.00p 1027
02/10/2014 108.00p 108.00p 106.80p 108.00p 14625
01/10/2014 108.00p 108.00p 106.60p 108.00p 588
30/09/2014 108.00p 108.00p 108.00p 108.00p 0
29/09/2014 108.00p 109.00p 108.00p 108.00p 8
26/09/2014 108.00p 108.50p 106.50p 108.00p 22824
25/09/2014 108.00p 109.00p 106.50p 108.00p 14143
24/09/2014 108.00p 108.00p 108.00p 108.00p 110000
23/09/2014 108.00p 108.00p 106.00p 108.00p 459480
22/09/2014 109.00p 109.00p 108.00p 108.00p 0
19/09/2014 110.00p 110.00p 107.11p 109.00p 1800
18/09/2014 110.00p 111.50p 110.00p 110.00p 5500
17/09/2014 113.50p 113.50p 110.00p 110.00p 12800
16/09/2014 114.50p 114.50p 112.00p 113.50p 6270
15/09/2014 115.00p 115.00p 112.00p 114.50p 28378
12/09/2014 115.25p 115.25p 113.00p 115.00p 10817
11/09/2014 115.50p 118.00p 106.00p 115.25p 3769759
10/09/2014 111.00p 111.00p 109.00p 111.00p 3526
09/09/2014 111.00p 112.45p 109.25p 111.00p 10207
08/09/2014 111.00p 111.00p 110.00p 111.00p 24128
05/09/2014 110.00p 113.00p 110.00p 111.00p 23722
04/09/2014 110.00p 112.00p 108.25p 110.00p 20000
03/09/2014 108.50p 112.00p 108.50p 110.00p 10442
02/09/2014 107.88p 110.00p 107.25p 108.50p 5290
01/09/2014 107.50p 109.00p 106.75p 107.88p 9782
29/08/2014 107.50p 108.70p 106.75p 107.50p 1959
28/08/2014 107.50p 108.00p 107.50p 107.50p 10000
27/08/2014 105.50p 107.50p 105.50p 107.50p 29355
26/08/2014 105.50p 106.00p 104.20p 105.50p 12358
22/08/2014 104.00p 106.50p 104.00p 105.50p 18000
21/08/2014 104.00p 104.70p 104.00p 104.00p 2000
20/08/2014 104.00p 104.00p 103.30p 104.00p 21000
19/08/2014 104.00p 104.55p 103.25p 104.00p 111626
18/08/2014 104.00p 105.00p 103.30p 104.00p 5554
15/08/2014 104.00p 104.00p 104.00p 104.00p 0
14/08/2014 104.00p 104.00p 104.00p 104.00p 0
13/08/2014 104.00p 104.57p 103.30p 104.00p 2562
12/08/2014 104.00p 104.00p 103.30p 104.00p 894
11/08/2014 104.00p 104.00p 104.00p 104.00p 0
08/08/2014 104.00p 104.00p 103.30p 104.00p 16087
07/08/2014 105.00p 105.00p 105.00p 105.00p 0
06/08/2014 105.00p 105.00p 103.30p 105.00p 400
05/08/2014 105.00p 105.00p 104.40p 105.00p 179
04/08/2014 105.00p 105.00p 104.40p 105.00p 191
01/08/2014 104.50p 105.00p 103.30p 105.00p 1087362
31/07/2014 105.00p 106.00p 104.25p 105.00p 0
30/07/2014 105.00p 106.00p 104.25p 105.00p 117549
29/07/2014 105.00p 105.00p 104.50p 105.00p 4827
28/07/2014 104.50p 104.88p 104.50p 104.50p 0
25/07/2014 104.50p 104.88p 104.50p 104.50p 15393
24/07/2014 104.50p 104.50p 103.10p 104.50p 222
23/07/2014 104.50p 105.00p 104.50p 104.50p 14000
22/07/2014 104.50p 104.50p 103.25p 104.50p 0
21/07/2014 104.50p 104.50p 103.25p 104.50p 1749
18/07/2014 105.50p 105.50p 103.31p 104.50p 3900
17/07/2014 106.50p 107.00p 104.00p 105.50p 3138
16/07/2014 104.00p 104.00p 103.10p 104.00p 3132
15/07/2014 104.50p 104.50p 104.00p 104.00p 103000
14/07/2014 105.00p 105.50p 104.10p 104.50p 20
11/07/2014 105.50p 105.50p 105.50p 105.50p 148500
10/07/2014 105.50p 107.00p 105.38p 105.50p 9530
09/07/2014 105.50p 105.50p 104.00p 105.50p 0
08/07/2014 105.50p 105.50p 104.00p 105.50p 10000
07/07/2014 105.50p 105.50p 104.10p 105.50p 0
04/07/2014 105.50p 105.50p 104.10p 105.50p 2693
03/07/2014 105.50p 105.50p 105.50p 105.50p 0
02/07/2014 105.50p 105.50p 105.50p 105.50p 75000
01/07/2014 105.00p 105.50p 105.00p 105.50p 10345
30/06/2014 105.00p 105.00p 102.13p 102.13p 166684
27/06/2014 106.00p 106.75p 103.00p 104.88p 9068
26/06/2014 104.50p 106.50p 103.00p 105.00p 22411
25/06/2014 106.00p 108.00p 99.00p 105.75p 130025
24/06/2014 107.00p 109.50p 107.00p 108.00p 6856
23/06/2014 108.45p 109.50p 108.45p 109.50p 1000
20/06/2014 107.50p 110.00p 107.50p 108.50p 1200
19/06/2014 107.50p 110.00p 107.50p 110.00p 3000
18/06/2014 112.00p 112.00p 107.50p 109.00p 26787
17/06/2014 113.75p 115.10p 112.25p 115.00p 0
16/06/2014 113.75p 115.10p 112.25p 115.00p 1409947
13/06/2014 117.75p 117.75p 114.60p 115.00p 20850
12/06/2014 114.00p 116.50p 112.00p 115.00p 31107
11/06/2014 112.75p 116.50p 112.75p 116.50p 4788
10/06/2014 115.70p 115.70p 112.75p 115.00p 8433
09/06/2014 115.75p 116.00p 112.75p 115.00p 23378
06/06/2014 116.00p 116.00p 112.50p 115.00p 14247
05/06/2014 116.59p 116.59p 115.13p 115.25p 74100
04/06/2014 116.49p 116.74p 115.00p 115.63p 22459
03/06/2014 117.43p 117.43p 111.50p 115.00p 1182561
02/06/2014 110.15p 111.90p 110.15p 111.50p 5376
30/05/2014 112.00p 112.25p 111.05p 112.00p 31918
29/05/2014 111.90p 112.00p 111.25p 111.25p 11152
28/05/2014 110.75p 112.00p 110.75p 111.75p 46204
27/05/2014 109.01p 112.00p 109.01p 111.75p 20550
23/05/2014 109.00p 109.75p 109.00p 109.75p 10302
22/05/2014 110.00p 110.50p 109.00p 109.50p 0
21/05/2014 110.00p 110.50p 109.00p 109.75p 0
20/05/2014 110.00p 110.50p 109.00p 109.75p 0
19/05/2014 110.00p 110.50p 109.00p 109.75p 152405
16/05/2014 111.22p 111.22p 110.50p 110.50p 1788
15/05/2014 113.00p 115.00p 110.00p 110.00p 64565
14/05/2014 112.00p 112.00p 110.01p 111.50p 2282
13/05/2014 110.25p 112.00p 110.25p 112.00p 0
12/05/2014 110.25p 112.00p 110.25p 112.00p 0
09/05/2014 110.25p 112.00p 110.25p 112.00p 1500
08/05/2014 111.06p 112.94p 110.25p 112.00p 0
07/05/2014 111.06p 112.94p 110.25p 112.00p 10570
06/05/2014 112.00p 113.00p 111.04p 112.00p 0
02/05/2014 112.00p 113.00p 111.04p 112.00p 97900
01/05/2014 112.00p 113.28p 109.25p 112.00p 151127
30/04/2014 111.00p 112.00p 110.00p 110.00p 31306
29/04/2014 111.00p 111.00p 109.00p 110.00p 2500
28/04/2014 107.00p 109.00p 107.00p 109.00p 0
25/04/2014 107.00p 109.00p 107.00p 109.00p 54
24/04/2014 106.25p 109.75p 106.00p 109.00p 0
23/04/2014 106.25p 109.75p 106.00p 109.00p 0
22/04/2014 106.25p 109.75p 106.00p 109.00p 0
17/04/2014 106.25p 109.75p 106.00p 109.00p 0
16/04/2014 106.25p 109.75p 106.00p 109.00p 0
15/04/2014 106.25p 109.75p 106.00p 106.00p 8095
14/04/2014 108.00p 109.50p 108.00p 108.00p 0
11/04/2014 108.00p 109.50p 108.00p 108.00p 0
10/04/2014 108.00p 109.50p 108.00p 108.00p 12824
09/04/2014 110.00p 111.75p 109.50p 109.50p 0
08/04/2014 110.00p 111.75p 109.50p 109.50p 15609
07/04/2014 111.38p 111.38p 110.00p 111.00p 33936
04/04/2014 110.32p 111.50p 110.32p 111.00p 4082
03/04/2014 110.30p 111.00p 110.30p 111.00p 4260
02/04/2014 109.00p 111.50p 109.00p 111.00p 3905
01/04/2014 109.00p 111.00p 109.00p 110.00p 1037
31/03/2014 109.00p 112.00p 109.00p 110.00p 622
28/03/2014 110.00p 111.00p 108.00p 110.00p 41637
27/03/2014 106.00p 109.25p 106.00p 108.00p 88734
26/03/2014 97.50p 98.75p 97.50p 98.75p 472664
25/03/2014 100.00p 100.00p 96.60p 97.50p 1735458
24/03/2014 96.50p 97.50p 95.25p 97.50p 406911
21/03/2014 96.50p 98.00p 96.50p 97.50p 2003500
20/03/2014 100.00p 100.00p 95.75p 97.50p 37046
19/03/2014 97.00p 97.50p 94.60p 97.50p 12500
18/03/2014 94.75p 97.00p 94.00p 97.00p 1398921
17/03/2014 93.50p 93.50p 93.50p 93.50p 22000
14/03/2014 95.25p 97.50p 93.00p 93.50p 0
13/03/2014 95.25p 97.50p 93.00p 93.25p 0
12/03/2014 95.25p 97.50p 93.00p 93.12p 50601
11/03/2014 96.00p 97.50p 96.00p 97.50p 1599
10/03/2014 97.45p 98.00p 97.30p 98.00p 6055
07/03/2014 96.25p 98.00p 96.25p 98.00p 0
06/03/2014 96.25p 98.00p 96.25p 97.50p 4591
05/03/2014 96.25p 98.00p 96.25p 98.00p 140
04/03/2014 96.25p 98.00p 96.25p 98.00p 2000
03/03/2014 98.00p 99.75p 98.00p 98.00p 15168
28/02/2014 97.50p 99.00p 96.00p 98.00p 1830944
27/02/2014 97.75p 99.00p 97.55p 99.00p 9751
26/02/2014 97.75p 100.00p 97.75p 99.75p 8
25/02/2014 97.50p 100.00p 97.50p 100.00p 37707
24/02/2014 98.00p 98.75p 98.00p 98.75p 1124
21/02/2014 98.00p 99.50p 98.00p 99.50p 560
20/02/2014 98.00p 99.50p 97.55p 99.50p 4719
19/02/2014 98.25p 99.90p 98.25p 98.25p 4345
18/02/2014 99.00p 100.50p 99.00p 100.50p 305328
17/02/2014 98.50p 100.50p 98.50p 100.50p 0
14/02/2014 98.50p 100.50p 98.50p 100.50p 93568
13/02/2014 100.00p 100.50p 99.00p 100.50p 50000
12/02/2014 100.00p 100.50p 99.00p 100.00p 20230
11/02/2014 98.50p 100.50p 98.50p 100.50p 12098
10/02/2014 97.25p 102.75p 97.25p 100.00p 2401
07/02/2014 103.00p 103.00p 99.25p 100.00p 2400
06/02/2014 100.00p 100.00p 99.25p 99.25p 15947
05/02/2014 100.00p 100.00p 100.00p 100.00p 10000
04/02/2014 99.75p 100.50p 99.75p 100.50p 1785
03/02/2014 97.30p 103.00p 97.30p 100.50p 11917
31/01/2014 102.00p 102.00p 97.49p 100.00p 44256
30/01/2014 97.48p 100.00p 97.48p 99.75p 107192
29/01/2014 97.24p 100.00p 97.24p 100.00p 0
28/01/2014 97.24p 100.00p 97.24p 100.00p 120
27/01/2014 103.00p 103.00p 96.30p 99.50p 105952
24/01/2014 103.05p 104.00p 103.05p 104.00p 5000
23/01/2014 103.95p 104.00p 103.33p 104.00p 123840
22/01/2014 104.00p 104.00p 103.25p 103.50p 73521
21/01/2014 103.33p 104.00p 103.25p 103.50p 178063
20/01/2014 104.00p 104.50p 103.60p 104.00p 85482
17/01/2014 106.00p 106.00p 103.60p 104.50p 0
16/01/2014 106.00p 106.00p 103.60p 104.50p 168036
15/01/2014 103.50p 104.50p 103.50p 104.50p 2900
14/01/2014 103.25p 105.00p 103.25p 104.00p 10150
13/01/2014 105.50p 105.60p 103.25p 103.75p 12804
10/01/2014 102.25p 105.90p 102.00p 103.00p 40398
09/01/2014 105.90p 105.90p 103.00p 105.00p 493
08/01/2014 105.00p 107.00p 103.00p 103.00p 83072
07/01/2014 108.00p 108.00p 107.00p 107.00p 5000
06/01/2014 108.48p 108.48p 105.50p 107.12p 18635

*Close Price adjusted for both dividends and splits