International Workplace Group Plc (IWG)

IWG
🏛️ Royaume-Uni →
214.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 159.60 167.85 159.60 166.00 0.7M
2022-12-29 160.55 164.20 155.05 163.15 0.5M
2022-12-28 159.75 163.05 156.65 157.85 0.6M
2022-12-23 156.00 161.00 155.00 159.75 0.2M
2022-12-22 161.30 161.30 155.15 156.30 0.4M
2022-12-21 146.05 158.20 145.57 158.20 3.7M
2022-12-20 149.85 151.00 147.00 149.55 0.3M
2022-12-19 148.20 154.40 148.20 152.20 0.5M
2022-12-16 154.80 157.60 150.05 151.70 2.7M
2022-12-15 155.00 160.00 155.00 157.65 0.8M
2022-12-14 155.40 159.45 155.40 158.45 0.5M
2022-12-13 158.85 161.60 152.95 159.10 1.4M
2022-12-12 152.65 155.45 149.20 154.95 0.7M
2022-12-09 154.30 158.40 154.30 156.05 1.5M
2022-12-08 156.00 158.80 153.50 157.70 0.8M
2022-12-07 160.70 162.45 157.20 157.40 2.3M
2022-12-06 164.95 167.00 162.60 162.65 0.6M
2022-12-05 169.96 169.96 165.85 165.85 0.5M
2022-12-02 163.30 170.65 163.30 167.05 0.7M
2022-12-01 163.45 168.05 162.50 164.80 1.4M
2022-11-30 163.00 163.00 158.25 159.35 3.0M
2022-11-29 159.15 162.30 158.95 159.25 1.5M
2022-11-28 166.95 166.95 160.15 160.15 0.5M
2022-11-25 169.40 169.40 160.95 163.30 0.5M
2022-11-24 169.65 170.20 162.90 165.25 0.7M
2022-11-23 162.95 166.85 161.65 166.00 0.9M
2022-11-22 160.00 164.10 159.60 163.05 0.9M
2022-11-21 166.45 167.10 162.75 163.85 1.1M
2022-11-18 166.05 166.75 163.30 166.20 1.0M
2022-11-17 163.35 168.40 162.55 165.65 1.3M
2022-11-16 174.45 175.40 165.25 166.60 1.1M
2022-11-15 169.00 175.20 169.00 174.45 1.2M
2022-11-14 173.00 176.50 167.55 172.35 1.4M
2022-11-11 171.00 177.55 170.75 172.15 1.5M
2022-11-10 164.70 174.00 159.30 169.85 2.0M
2022-11-09 163.75 180.27 161.00 163.10 1.9M
2022-11-08 169.35 170.85 131.43 166.85 5.7M
2022-11-07 131.65 183.15 131.65 169.95 7.6M
2022-11-04 128.00 135.80 128.00 134.00 0.7M
2022-11-03 125.70 131.30 125.17 129.65 1.1M
2022-11-02 131.90 132.25 127.45 128.90 2.2M
2022-11-01 130.00 138.00 126.80 131.90 4.3M
2022-10-31 133.60 133.60 130.25 132.00 1.1M
2022-10-28 139.65 139.65 132.40 133.20 0.5M
2022-10-27 138.25 139.45 136.05 136.40 2.0M
2022-10-26 137.45 138.65 133.85 137.15 0.9M
2022-10-25 131.45 136.40 129.15 134.90 9.4M
2022-10-24 129.30 131.35 127.10 129.85 0.5M
2022-10-21 132.00 132.00 125.60 129.35 1.6M
2022-10-20 127.00 130.55 124.90 130.55 1.5M
2022-10-19 123.80 128.00 123.80 127.40 2.7M
2022-10-18 128.15 129.15 125.10 126.45 1.5M
2022-10-17 122.25 127.30 120.75 126.90 1.3M
2022-10-14 118.90 125.90 118.00 122.25 2.5M
2022-10-13 115.25 123.30 111.25 117.95 5.5M
2022-10-12 123.30 127.66 115.40 115.40 1.7M
2022-10-11 125.00 125.80 120.75 122.00 1.8M
2022-10-10 128.30 128.57 125.25 125.85 1.1M
2022-10-07 133.60 133.60 128.00 128.20 1.1M
2022-10-06 125.30 132.81 125.30 131.35 1.5M
2022-10-05 132.00 132.00 126.65 129.05 4.3M
2022-10-04 122.43 130.80 122.43 130.20 1.5M
2022-10-03 126.55 127.60 122.30 126.50 1.7M
2022-09-30 123.90 127.90 123.00 126.25 1.8M
2022-09-29 129.00 129.00 121.50 123.90 1.6M
2022-09-28 123.50 126.95 117.60 126.95 2.6M
2022-09-27 129.70 129.70 123.50 123.90 3.4M
2022-09-26 128.25 131.70 126.80 127.05 1.7M
2022-09-23 135.10 135.75 128.80 131.10 2.9M
2022-09-22 139.80 139.80 134.90 136.40 5.8M
2022-09-21 140.75 141.30 138.15 141.30 2.5M
2022-09-20 140.45 146.50 139.70 141.20 8.7M
2022-09-16 136.25 144.70 132.75 144.20 10.8M
2022-09-15 136.10 137.55 134.40 136.25 4.6M
2022-09-14 139.70 140.90 135.05 135.15 7.4M
2022-09-13 152.00 152.75 141.25 141.90 3.2M
2022-09-12 149.35 153.40 148.30 152.25 3.3M
2022-09-09 147.45 148.55 143.75 148.55 5.1M
2022-09-08 145.00 147.00 143.35 144.70 4.0M
2022-09-07 147.40 147.40 144.50 145.85 5.3M
2022-09-06 148.45 149.75 146.55 147.65 2.0M
2022-09-05 151.00 152.40 147.40 148.65 2.6M
2022-09-02 154.70 155.50 151.30 153.60 2.2M
2022-09-01 160.65 160.65 153.05 154.50 2.6M
2022-08-31 158.50 161.10 156.35 160.90 2.0M
2022-08-30 155.70 161.50 155.50 158.15 1.7M
2022-08-26 157.60 158.85 155.75 156.50 2.0M
2022-08-25 160.75 161.50 157.00 157.40 1.3M
2022-08-24 157.00 159.15 154.60 158.30 2.0M
2022-08-23 157.20 158.80 154.55 158.55 3.2M
2022-08-22 166.50 166.50 155.99 158.00 2.0M
2022-08-19 166.50 167.70 162.55 164.40 2.2M
2022-08-18 168.70 169.90 166.93 167.45 1.4M
2022-08-17 173.85 173.85 167.90 170.50 2.2M
2022-08-16 176.90 177.35 172.25 173.00 1.4M
2022-08-15 175.90 178.00 174.60 176.40 0.7M
2022-08-12 175.10 177.20 174.50 176.55 2.4M
2022-08-11 174.10 176.91 172.45 174.70 2.6M
2022-08-10 164.15 177.00 164.15 175.00 5.0M
2022-08-09 184.00 184.00 157.81 171.00 10.4M
2022-08-08 186.70 193.10 186.70 193.00 1.4M
2022-08-05 197.00 199.10 187.35 189.50 2.4M
2022-08-04 190.00 197.00 190.00 197.00 1.8M
2022-08-03 187.00 191.50 185.20 190.20 7.5M
2022-08-02 191.75 191.75 183.30 185.70 4.5M
2022-08-01 200.00 200.00 187.85 188.80 0.7M
2022-07-29 182.90 193.05 182.90 192.60 2.2M
2022-07-28 186.35 190.20 185.85 187.50 0.7M
2022-07-27 187.12 188.50 184.85 188.30 7.8M
2022-07-26 196.15 196.15 186.55 186.55 1.1M
2022-07-25 194.00 194.00 190.00 191.75 1.4M
2022-07-22 192.95 198.15 190.50 194.30 1.3M
2022-07-21 193.00 193.00 187.70 192.25 1.2M
2022-07-20 190.80 192.85 189.30 190.00 1.1M
2022-07-19 188.00 191.15 185.15 190.80 1.1M
2022-07-18 187.15 190.00 186.95 188.55 0.8M
2022-07-15 182.10 187.60 180.05 187.45 1.0M
2022-07-14 191.00 191.00 180.60 181.85 0.9M
2022-07-13 193.00 193.00 185.35 187.25 1.2M
2022-07-12 187.05 190.25 183.55 190.25 1.7M
2022-07-11 195.00 195.00 184.45 189.10 4.6M
2022-07-08 191.50 192.50 189.25 190.00 4.0M
2022-07-07 187.30 191.55 185.90 191.45 1.4M
2022-07-06 185.05 188.75 179.99 185.10 3.5M
2022-07-05 185.70 187.10 178.80 181.75 1.8M
2022-07-04 189.60 191.60 184.20 184.40 1.3M
2022-07-01 187.25 192.40 184.85 188.00 3.4M
2022-06-30 187.50 187.75 180.75 187.10 3.2M
2022-06-29 203.40 203.40 188.10 190.05 3.1M
2022-06-28 198.70 200.70 197.05 197.05 2.5M
2022-06-27 197.50 203.30 197.50 198.70 1.2M
2022-06-24 195.55 199.60 190.25 197.90 0.9M
2022-06-23 190.30 194.05 189.45 191.60 1.0M
2022-06-22 194.50 195.95 189.40 195.75 4.0M
2022-06-21 204.00 204.00 196.45 196.85 3.9M
2022-06-20 203.60 208.40 201.90 202.20 1.9M
2022-06-17 203.50 208.80 198.50 205.50 5.7M
2022-06-16 214.40 214.80 198.70 201.00 3.5M
2022-06-15 210.60 217.30 210.40 215.10 1.5M
2022-06-14 221.80 221.80 209.20 210.00 4.0M
2022-06-13 226.00 229.40 215.00 215.80 2.7M
2022-06-10 241.80 244.60 227.89 230.50 5.5M
2022-06-09 246.90 247.80 243.50 244.60 1.1M
2022-06-08 252.30 252.70 246.40 247.00 0.9M
2022-06-07 247.50 251.40 245.50 251.40 0.6M
2022-06-06 249.60 249.60 245.40 249.10 0.7M
2022-06-01 256.00 256.00 245.60 245.60 0.8M
2022-05-31 247.50 253.10 247.10 251.30 1.7M
2022-05-30 243.00 252.80 243.00 249.80 0.6M
2022-05-27 246.80 250.20 240.80 247.60 1.7M
2022-05-26 242.00 244.30 239.30 244.10 2.3M
2022-05-25 236.00 240.20 235.50 240.10 0.7M
2022-05-24 238.30 241.10 234.60 236.90 4.3M
2022-05-23 246.30 246.30 236.30 239.60 3.2M
2022-05-20 244.00 245.00 239.10 241.00 1.4M
2022-05-19 240.90 241.53 234.60 238.50 6.6M
2022-05-18 243.00 246.40 240.60 242.00 0.9M
2022-05-17 244.80 247.20 242.60 244.80 5.2M
2022-05-16 238.60 243.22 237.10 242.30 1.1M
2022-05-13 236.80 240.30 233.70 240.30 1.0M
2022-05-12 231.70 237.50 229.30 234.10 2.0M
2022-05-11 230.30 238.80 229.40 237.10 2.0M
2022-05-10 232.50 233.30 226.40 229.30 2.2M
2022-05-09 232.20 234.00 222.10 222.10 1.2M
2022-05-06 237.40 238.40 230.30 233.60 3.5M
2022-05-05 240.00 243.30 237.70 239.10 4.3M
2022-05-04 238.50 243.70 233.50 234.60 1.8M
2022-05-03 241.70 247.90 238.30 242.30 3.1M
2022-04-29 244.80 251.30 243.70 244.00 3.0M
2022-04-28 240.00 244.50 237.41 242.10 2.7M
2022-04-27 240.00 246.70 237.00 240.00 4.2M
2022-04-26 250.00 251.70 230.40 240.00 9.7M
2022-04-25 263.10 267.40 251.30 253.70 4.5M
2022-04-22 261.90 270.10 261.90 270.10 3.9M
2022-04-21 258.70 269.00 254.60 268.70 3.7M
2022-04-20 265.00 265.00 255.00 261.90 1.1M
2022-04-19 264.00 267.70 255.40 257.00 1.6M
2022-04-14 264.00 268.90 263.60 268.70 1.7M
2022-04-13 266.90 266.90 259.10 264.00 3.5M
2022-04-12 264.90 270.60 264.30 268.30 1.6M
2022-04-11 269.60 274.40 266.90 268.80 2.4M
2022-04-08 270.00 270.30 266.40 269.60 1.7M
2022-04-07 269.90 272.00 264.20 265.50 2.6M
2022-04-06 275.00 283.60 265.96 268.00 2.2M
2022-04-05 263.40 270.20 250.70 267.50 4.5M
2022-04-04 263.40 265.00 259.20 264.30 1.0M
2022-04-01 269.30 271.10 262.90 263.30 0.7M
2022-03-31 272.10 272.10 261.80 261.80 2.2M
2022-03-30 271.40 271.40 263.60 268.10 1.7M
2022-03-29 263.70 272.10 262.90 272.10 2.6M
2022-03-28 255.90 262.00 255.70 259.40 4.1M
2022-03-25 257.11 260.00 255.00 255.00 2.9M
2022-03-24 255.70 261.20 255.60 256.50 4.5M
2022-03-23 264.60 269.60 261.60 261.70 1.7M
2022-03-22 261.60 270.60 261.60 268.60 1.6M
2022-03-21 270.10 270.79 266.30 268.70 1.0M
2022-03-18 271.50 272.08 264.90 270.20 2.6M
2022-03-17 276.10 279.00 270.50 272.40 0.9M
2022-03-16 270.40 274.20 266.90 272.20 2.7M
2022-03-15 264.60 269.10 261.20 264.40 0.8M
2022-03-14 268.90 278.10 267.00 269.80 1.5M
2022-03-11 254.80 266.70 254.20 264.50 3.1M
2022-03-10 265.00 265.00 254.90 256.90 1.6M
2022-03-09 261.00 264.30 253.00 261.10 2.6M
2022-03-08 236.30 267.50 236.10 255.00 5.1M
2022-03-07 227.30 241.70 211.10 232.40 2.9M
2022-03-04 257.80 258.00 233.90 236.90 3.0M
2022-03-03 277.80 280.50 256.40 256.80 2.0M
2022-03-02 268.10 279.50 266.89 277.80 1.1M
2022-03-01 279.70 282.40 267.70 269.90 1.5M
2022-02-28 274.30 281.60 272.78 280.10 1.0M
2022-02-25 271.00 279.80 267.80 279.80 1.2M
2022-02-24 256.60 269.10 251.50 266.80 1.9M
2022-02-23 269.60 273.50 265.30 266.80 0.9M
2022-02-22 265.00 271.70 262.00 268.30 1.2M
2022-02-21 284.80 284.80 264.60 268.60 3.7M
2022-02-18 280.00 282.10 276.90 277.80 0.9M
2022-02-17 285.00 285.49 278.00 279.60 0.9M
2022-02-16 283.50 286.60 280.80 285.20 5.2M
2022-02-15 275.60 285.70 275.60 284.10 2.3M
2022-02-14 282.20 283.70 272.80 279.00 1.5M
2022-02-11 286.10 286.60 279.50 285.00 1.2M
2022-02-10 282.10 289.90 282.10 288.00 1.1M
2022-02-09 282.60 286.60 281.40 283.90 1.0M
2022-02-08 271.30 278.30 270.90 278.30 4.6M
2022-02-07 274.30 275.80 270.60 272.90 1.7M
2022-02-04 283.50 283.50 273.50 274.30 0.9M
2022-02-03 281.00 283.00 275.40 277.90 0.9M
2022-02-02 284.35 288.10 280.90 281.00 2.4M
2022-02-01 285.00 289.30 283.50 285.60 2.2M
2022-01-31 282.90 287.90 280.80 283.80 0.9M
2022-01-28 286.00 287.80 278.30 281.80 2.2M
2022-01-27 284.70 288.20 279.80 286.60 0.7M
2022-01-26 286.50 290.40 284.20 288.10 0.7M
2022-01-25 280.50 284.80 276.10 280.10 1.0M
2022-01-24 290.00 292.30 278.80 280.40 1.8M
2022-01-21 295.00 297.40 287.40 292.30 1.4M
2022-01-20 294.90 297.90 292.20 297.90 0.7M
2022-01-19 292.20 295.50 290.80 294.60 0.6M
2022-01-18 300.60 300.60 290.40 294.10 1.0M
2022-01-17 299.60 302.10 296.60 299.00 0.9M
2022-01-14 295.00 298.60 292.20 298.60 0.9M
2022-01-13 305.90 305.90 295.80 295.90 1.2M
2022-01-12 295.00 300.80 295.00 300.80 1.1M
2022-01-11 291.70 296.00 289.20 294.30 0.9M
2022-01-10 293.20 295.30 287.60 289.20 0.8M
2022-01-07 295.00 295.90 287.60 293.20 0.8M
2022-01-06 294.80 301.10 290.40 293.90 0.8M
2022-01-05 303.00 303.10 295.30 298.90 1.1M
2022-01-04 298.30 303.70 295.70 302.10 3.2M