174.10p-1.80 (-1.02%)02 Oct 2024, 16:47
International Workplace Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 172.00p | 172.47p | 170.10p | 171.80p | 562,917 |
Jul 22, 2024 | 172.90p | 174.80p | 172.40p | 172.40p | 645,892 |
Jul 19, 2024 | 172.50p | 173.50p | 171.20p | 172.90p | 499,233 |
Jul 18, 2024 | 172.00p | 175.00p | 169.30p | 173.30p | 1,015,925 |
Jul 17, 2024 | 175.80p | 179.20p | 170.80p | 171.60p | 783,470 |
Jul 16, 2024 | 173.90p | 175.60p | 172.10p | 175.00p | 890,488 |
Jul 15, 2024 | 175.00p | 176.10p | 173.40p | 173.90p | 746,266 |
Jul 12, 2024 | 177.00p | 179.30p | 173.80p | 175.00p | 941,002 |
Jul 11, 2024 | 177.80p | 179.10p | 173.70p | 177.00p | 1,312,572 |
Jul 10, 2024 | 171.90p | 175.00p | 169.00p | 173.50p | 1,276,663 |
Jul 9, 2024 | 173.00p | 174.80p | 170.70p | 171.80p | 835,601 |
Jul 8, 2024 | 175.70p | 178.50p | 172.40p | 172.90p | 767,330 |
Jul 5, 2024 | 178.10p | 179.50p | 173.70p | 173.70p | 1,131,250 |
Jul 4, 2024 | 177.40p | 178.30p | 173.50p | 173.80p | 463,645 |
Jul 3, 2024 | 172.70p | 175.10p | 171.20p | 175.10p | 874,629 |
Jul 2, 2024 | 170.30p | 172.60p | 166.80p | 170.80p | 1,245,286 |
Jul 1, 2024 | 174.00p | 175.90p | 171.80p | 172.50p | 770,976 |
Jun 28, 2024 | 174.00p | 175.60p | 170.00p | 172.90p | 877,492 |
Jun 27, 2024 | 178.20p | 179.80p | 170.10p | 174.40p | 1,086,396 |
Jun 26, 2024 | 177.50p | 179.30p | 170.00p | 174.60p | 2,491,375 |
Jun 25, 2024 | 177.50p | 177.70p | 170.00p | 176.40p | 684,143 |
Jun 24, 2024 | 175.00p | 176.40p | 170.10p | 175.90p | 761,884 |
Jun 21, 2024 | 177.10p | 179.80p | 172.40p | 173.50p | 2,924,463 |
Jun 20, 2024 | 177.80p | 179.60p | 174.90p | 176.50p | 999,245 |
Jun 19, 2024 | 177.70p | 179.30p | 176.60p | 177.20p | 981,381 |
Jun 18, 2024 | 175.30p | 178.80p | 174.90p | 177.70p | 956,072 |
Jun 17, 2024 | 177.70p | 178.60p | 173.70p | 173.70p | 612,377 |
Jun 14, 2024 | 176.90p | 178.40p | 173.70p | 178.00p | 875,818 |
Jun 13, 2024 | 180.40p | 181.00p | 177.10p | 177.20p | 838,563 |
Jun 12, 2024 | 176.20p | 182.70p | 175.70p | 181.50p | 1,209,974 |
Jun 11, 2024 | 179.80p | 180.00p | 176.30p | 176.50p | 3,199,474 |
Jun 10, 2024 | 178.50p | 180.00p | 177.20p | 178.00p | 932,706 |
Jun 7, 2024 | 183.00p | 183.00p | 177.90p | 181.20p | 1,345,963 |
Jun 6, 2024 | 185.00p | 186.70p | 182.00p | 182.40p | 886,316 |
Jun 5, 2024 | 185.30p | 185.60p | 183.00p | 184.30p | 694,781 |
Jun 4, 2024 | 180.00p | 185.50p | 180.00p | 184.50p | 1,087,398 |
Jun 3, 2024 | 183.80p | 186.50p | 181.24p | 182.10p | 1,750,109 |
May 31, 2024 | 184.10p | 184.90p | 176.32p | 182.60p | 4,585,423 |
May 30, 2024 | 184.00p | 186.59p | 181.20p | 182.70p | 2,499,988 |
May 29, 2024 | 198.00p | 198.00p | 184.00p | 184.00p | 5,278,414 |
May 28, 2024 | 205.20p | 210.00p | 204.60p | 207.00p | 899,763 |
May 24, 2024 | 204.00p | 205.80p | 204.00p | 205.20p | 326,669 |
May 23, 2024 | 201.80p | 206.00p | 201.80p | 204.60p | 570,389 |
May 22, 2024 | 204.00p | 207.00p | 202.60p | 206.00p | 607,109 |
May 21, 2024 | 201.20p | 206.40p | 201.10p | 204.80p | 701,349 |
May 20, 2024 | 204.80p | 207.80p | 204.00p | 205.80p | 621,822 |
May 17, 2024 | 208.00p | 208.00p | 199.03p | 204.60p | 12,982,830 |
May 16, 2024 | 208.00p | 211.00p | 200.10p | 206.40p | 2,872,206 |
May 15, 2024 | 194.90p | 207.80p | 194.90p | 205.00p | 2,823,725 |
May 14, 2024 | 205.00p | 205.00p | 197.40p | 199.30p | 514,508 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 113.60 | 5.58 |
Fidelity China Special Situations PLC | 233.00 | 4.25 |
Prudential PLC | 720.40 | 4.16 |
Coca-Cola Hbc AG | 2,726.00 | 3.34 |
Harbour Energy PLC | 278.60 | 2.69 |
Schroder Asiapacific Fund PLC | 561.00 | 2.56 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 836.00 | -8.03 |
Close Brothers Group PLC | 371.80 | -7.65 |
Aston Martin Lagonda Global Holdings PLC | 108.50 | -7.42 |
Wizz Air Holdings PLC | 1,276.00 | -6.66 |
Jd Sports Fashion PLC | 140.35 | -6.12 |
Helios Towers PLC | 109.00 | -4.22 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.