WYG (WYG) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/01/2014 106.25p 107.50p 106.25p 107.50p 3300
02/01/2014 106.25p 107.50p 106.25p 107.50p 2268
31/12/2013 109.00p 109.00p 107.50p 107.50p 3500
30/12/2013 105.55p 107.50p 105.55p 107.50p 4587
27/12/2013 108.75p 108.75p 107.00p 107.00p 1900
24/12/2013 105.88p 107.00p 105.88p 107.00p 500
23/12/2013 105.53p 108.75p 105.53p 107.25p 9638
20/12/2013 105.25p 108.00p 105.25p 107.50p 25000
19/12/2013 105.25p 108.00p 105.25p 107.50p 72000
18/12/2013 105.50p 108.75p 105.25p 107.50p 14548
17/12/2013 106.00p 109.00p 106.00p 108.00p 12385
16/12/2013 109.90p 109.90p 106.30p 108.00p 178022
13/12/2013 107.30p 109.95p 107.30p 108.50p 18772
12/12/2013 109.95p 109.95p 109.00p 109.00p 800
11/12/2013 109.00p 109.98p 109.00p 109.00p 200800
10/12/2013 111.00p 111.00p 109.00p 109.00p 3275
09/12/2013 111.00p 111.00p 109.00p 109.00p 303995
06/12/2013 110.50p 110.50p 109.00p 109.00p 170925
05/12/2013 108.50p 110.75p 108.50p 109.00p 2006820
04/12/2013 111.00p 111.00p 107.00p 108.25p 468902
03/12/2013 109.00p 109.00p 107.00p 108.50p 304601
02/12/2013 109.00p 109.38p 108.00p 109.00p 514406
29/11/2013 109.35p 109.35p 108.25p 109.00p 2700
28/11/2013 110.00p 111.00p 108.25p 108.25p 60124
27/11/2013 110.00p 110.50p 105.00p 108.50p 9805
26/11/2013 106.25p 110.00p 105.00p 105.00p 124214
25/11/2013 109.00p 109.00p 107.50p 109.00p 0
22/11/2013 109.00p 109.00p 107.50p 108.00p 43650
21/11/2013 106.00p 109.00p 106.00p 108.00p 0
20/11/2013 106.00p 109.00p 106.00p 108.00p 0
19/11/2013 106.00p 109.00p 106.00p 108.00p 4000
18/11/2013 109.30p 109.50p 106.00p 108.00p 13311
15/11/2013 109.00p 109.50p 108.00p 109.50p 6380
14/11/2013 109.75p 109.75p 108.00p 109.75p 100000
13/11/2013 109.25p 111.25p 108.00p 108.00p 16041
12/11/2013 109.46p 111.25p 109.46p 111.25p 6991
11/11/2013 109.69p 111.25p 109.22p 111.25p 4633
08/11/2013 109.95p 111.25p 109.95p 111.25p 439
07/11/2013 109.40p 111.37p 109.40p 111.37p 21907
06/11/2013 108.53p 109.50p 108.53p 109.50p 738
05/11/2013 109.00p 110.00p 109.00p 109.50p 14534
04/11/2013 109.94p 110.00p 109.94p 110.00p 2500
01/11/2013 109.99p 110.00p 109.99p 110.00p 2000
31/10/2013 110.00p 110.00p 110.00p 110.00p 163400
30/10/2013 112.00p 112.00p 109.10p 110.00p 201825
29/10/2013 110.16p 110.50p 110.16p 110.50p 1000
28/10/2013 110.49p 110.50p 109.35p 110.50p 5120
25/10/2013 114.00p 119.50p 109.50p 110.00p 112535
24/10/2013 110.00p 111.41p 108.50p 109.50p 47780
23/10/2013 108.50p 110.29p 108.50p 108.50p 133179
22/10/2013 109.75p 111.00p 109.50p 110.25p 8799
21/10/2013 110.06p 111.00p 108.75p 110.75p 13716
18/10/2013 111.50p 111.50p 109.00p 111.00p 20319
17/10/2013 108.00p 110.25p 108.00p 110.25p 645118
16/10/2013 107.25p 110.85p 107.25p 109.12p 5704
15/10/2013 110.50p 111.00p 110.00p 110.00p 12980
14/10/2013 108.00p 108.00p 105.50p 108.00p 10816
11/10/2013 104.40p 105.50p 100.00p 105.50p 8000
10/10/2013 106.75p 107.70p 100.00p 100.00p 121589
09/10/2013 108.00p 110.00p 107.75p 107.75p 19982
08/10/2013 110.55p 110.55p 110.00p 110.00p 500
07/10/2013 108.20p 110.75p 108.20p 110.00p 2875
04/10/2013 111.10p 111.10p 110.00p 110.00p 3298
03/10/2013 111.25p 111.25p 110.00p 110.00p 2670
02/10/2013 111.44p 111.44p 110.00p 110.00p 6000
01/10/2013 109.00p 110.00p 108.00p 110.00p 3088411
30/09/2013 109.85p 109.85p 108.00p 108.00p 7044
27/09/2013 109.00p 109.20p 107.50p 108.25p 32641
26/09/2013 109.50p 109.50p 108.00p 108.75p 250647
25/09/2013 107.00p 108.48p 107.00p 107.75p 34451
24/09/2013 108.00p 109.25p 106.00p 108.00p 115573
23/09/2013 105.50p 107.09p 105.00p 106.00p 202468
20/09/2013 104.00p 105.18p 100.50p 104.88p 7162
19/09/2013 98.00p 100.50p 98.00p 100.50p 0
18/09/2013 98.00p 100.50p 98.00p 100.50p 1000
17/09/2013 98.00p 100.50p 98.00p 100.50p 0
16/09/2013 98.00p 100.50p 98.00p 100.50p 0
13/09/2013 98.00p 100.50p 98.00p 100.50p 3997448
12/09/2013 101.25p 101.25p 100.00p 100.50p 0
11/09/2013 101.25p 101.25p 100.00p 100.50p 0
10/09/2013 101.25p 101.25p 100.00p 100.50p 167367
09/09/2013 100.00p 100.00p 100.00p 100.00p 5000
06/09/2013 100.50p 104.75p 100.00p 103.00p 0
05/09/2013 100.50p 104.75p 100.00p 103.00p 47733
04/09/2013 104.00p 106.00p 103.00p 103.00p 0
03/09/2013 104.00p 106.00p 103.00p 103.00p 140000
02/09/2013 99.00p 101.00p 99.00p 101.00p 0
30/08/2013 99.00p 100.00p 99.00p 100.00p 0
29/08/2013 99.00p 100.00p 99.00p 100.00p 5838
28/08/2013 99.00p 101.00p 99.00p 100.00p 0
27/08/2013 99.00p 101.00p 99.00p 99.00p 0
23/08/2013 99.00p 101.00p 99.00p 99.12p 1483
22/08/2013 100.00p 101.00p 100.00p 101.00p 10000
21/08/2013 103.00p 103.00p 100.00p 101.00p 0
20/08/2013 103.00p 103.00p 100.00p 101.00p 0
19/08/2013 103.00p 103.00p 100.00p 100.50p 0
16/08/2013 103.00p 103.00p 100.00p 100.00p 4250
15/08/2013 101.00p 101.00p 100.00p 100.00p 0
14/08/2013 101.00p 101.00p 100.00p 100.00p 320000
13/08/2013 102.00p 102.00p 101.00p 101.00p 10000
12/08/2013 102.00p 102.00p 101.00p 101.00p 5500
09/08/2013 97.00p 100.00p 97.00p 99.00p 10336
08/08/2013 101.00p 102.00p 99.50p 99.50p 5062
07/08/2013 95.00p 100.00p 92.00p 99.00p 30000
06/08/2013 88.80p 92.00p 88.80p 92.00p 0
05/08/2013 88.80p 92.00p 88.80p 92.00p 0
02/08/2013 88.80p 91.00p 88.80p 91.00p 0
01/08/2013 88.80p 91.00p 88.80p 91.00p 0
31/07/2013 88.80p 90.50p 88.80p 90.50p 0
30/07/2013 88.80p 90.50p 88.80p 90.50p 9
29/07/2013 88.00p 91.00p 88.00p 89.50p 0
26/07/2013 88.00p 91.00p 88.00p 89.50p 0
25/07/2013 88.00p 91.00p 88.00p 89.50p 0
24/07/2013 88.00p 91.00p 88.00p 89.50p 0
23/07/2013 88.00p 91.00p 88.00p 89.50p 0
22/07/2013 88.00p 91.00p 88.00p 89.50p 476759
19/07/2013 90.00p 91.00p 89.50p 91.00p 25000
18/07/2013 88.25p 89.50p 88.25p 89.50p 0
17/07/2013 88.25p 89.50p 88.25p 89.50p 0
16/07/2013 88.25p 89.50p 88.25p 89.50p 24
15/07/2013 88.00p 89.50p 88.00p 89.50p 20000
12/07/2013 88.18p 91.00p 88.18p 89.50p 15030
11/07/2013 88.13p 89.50p 88.13p 89.50p 0
10/07/2013 88.13p 89.50p 88.13p 89.50p 4214
09/07/2013 88.10p 89.50p 88.10p 89.50p 64
08/07/2013 87.84p 89.50p 87.84p 89.50p 400
05/07/2013 90.95p 91.00p 89.50p 89.50p 3084
04/07/2013 90.50p 90.50p 89.50p 89.50p 10000
03/07/2013 87.00p 90.95p 87.00p 89.50p 18084
02/07/2013 91.25p 91.25p 87.76p 89.50p 1822
01/07/2013 87.00p 91.25p 87.00p 89.50p 0
28/06/2013 87.00p 91.25p 87.00p 88.50p 0
27/06/2013 87.00p 91.25p 87.00p 88.50p 10900
26/06/2013 91.30p 91.30p 87.70p 89.50p 0
25/06/2013 91.30p 91.30p 87.70p 89.50p 503
24/06/2013 91.30p 91.30p 89.50p 89.50p 474
21/06/2013 87.65p 89.50p 87.65p 89.50p 0
20/06/2013 87.65p 89.50p 87.65p 89.50p 0
19/06/2013 87.65p 89.50p 87.65p 89.50p 0
18/06/2013 87.65p 89.50p 87.65p 89.50p 2
17/06/2013 88.67p 89.50p 88.67p 89.50p 0
14/06/2013 88.67p 89.50p 88.67p 89.00p 0
13/06/2013 88.67p 89.50p 88.67p 89.00p 0
12/06/2013 88.67p 89.50p 88.67p 89.50p 0
11/06/2013 88.67p 89.50p 88.67p 89.50p 23000
10/06/2013 90.00p 90.00p 89.00p 89.50p 0
07/06/2013 90.00p 90.00p 89.00p 89.00p 0
06/06/2013 90.00p 90.00p 89.00p 89.00p 10000
05/06/2013 91.75p 91.75p 89.00p 89.00p 400
04/06/2013 88.00p 91.34p 81.00p 89.00p 1509053
03/06/2013 80.50p 81.00p 80.50p 81.00p 3
31/05/2013 82.50p 83.00p 79.87p 81.00p 12000
30/05/2013 82.00p 82.00p 79.87p 79.87p 25000
29/05/2013 80.75p 80.75p 79.87p 79.87p 0
28/05/2013 80.75p 80.75p 79.87p 79.87p 0
24/05/2013 80.75p 80.75p 79.87p 79.87p 0
23/05/2013 80.75p 80.75p 80.37p 80.37p 9000
22/05/2013 78.55p 80.75p 78.55p 78.87p 0
21/05/2013 78.55p 80.75p 78.55p 78.87p 88
20/05/2013 80.75p 80.75p 78.87p 78.87p 400
17/05/2013 78.55p 78.87p 78.55p 78.87p 24
16/05/2013 78.10p 80.30p 78.10p 78.87p 5010
15/05/2013 80.30p 80.30p 78.87p 78.87p 0
14/05/2013 80.30p 80.30p 78.87p 78.87p 0
13/05/2013 80.30p 80.30p 78.87p 78.87p 353
10/05/2013 80.00p 80.00p 78.87p 78.87p 10000
09/05/2013 77.00p 80.25p 77.00p 78.87p 35927
08/05/2013 76.00p 76.00p 75.50p 75.50p 10000
07/05/2013 74.00p 75.00p 74.00p 75.00p 0
03/05/2013 74.00p 75.00p 74.00p 75.00p 0
02/05/2013 74.00p 75.00p 74.00p 75.00p 0
01/05/2013 74.00p 75.00p 74.00p 75.00p 2
30/04/2013 74.00p 75.00p 74.00p 75.00p 2735
29/04/2013 73.50p 75.00p 73.50p 75.00p 945
26/04/2013 73.25p 74.50p 73.25p 74.50p 0
25/04/2013 73.25p 74.50p 73.25p 74.50p 0
24/04/2013 73.25p 74.50p 73.25p 74.50p 0
23/04/2013 73.25p 74.50p 73.25p 74.50p 374
22/04/2013 75.00p 75.00p 72.00p 74.50p 669000
19/04/2013 73.00p 74.50p 73.00p 74.50p 0
18/04/2013 73.00p 74.50p 73.00p 74.50p 0
17/04/2013 73.00p 74.50p 73.00p 74.50p 25000
16/04/2013 72.25p 74.50p 72.25p 74.50p 0
15/04/2013 72.25p 74.50p 72.25p 74.50p 0
12/04/2013 72.25p 74.50p 72.25p 74.50p 0
11/04/2013 72.25p 74.50p 72.25p 74.50p 4
10/04/2013 75.00p 75.00p 74.50p 74.50p 150000
09/04/2013 76.38p 76.38p 73.35p 74.50p 0
08/04/2013 76.38p 76.38p 73.35p 74.50p 29181
05/04/2013 75.00p 75.00p 73.35p 74.50p 0
04/04/2013 75.00p 75.00p 73.35p 74.50p 248290
03/04/2013 73.35p 76.34p 73.35p 74.50p 202
02/04/2013 73.25p 74.50p 73.25p 74.50p 405
28/03/2013 73.25p 74.50p 73.25p 74.50p 0
27/03/2013 73.25p 74.50p 73.25p 74.50p 40
26/03/2013 73.25p 74.50p 73.25p 74.50p 358111
25/03/2013 76.50p 76.50p 74.50p 74.50p 28
22/03/2013 76.00p 76.00p 74.00p 74.50p 0
21/03/2013 76.00p 76.00p 74.00p 74.50p 21109
20/03/2013 74.00p 76.00p 71.00p 74.50p 55116

*Close Price adjusted for both dividends and splits