Regus plc Historical Data - IWG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Regus plc (IWG)
Regus plc (IWG) Historical

Regus plc (IWG)

2.392

0.068

(2.93%)

Closed May 15 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.29	13.7963843958	2.102	2.224	2.1	543	2.15355972	DE
12	0.0920001	4.00000452174	2.2999999	2.356	2.032	2504	2.17816931	DE
26	0.64	36.5296803653	1.752	2.356	1.716	2507	2.09904437	DE
52	0.266	12.5117591722	2.126	2.356	1.476	2327	2.06983148	DE
156	0.266	12.5117591722	2.126	2.356	1.476	2327	2.06983148	DE
260	0.266	12.5117591722	2.126	2.356	1.476	2327	2.06983148	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715804820	2.224	0	0.00	2.224	2.224	2.224	0
1715718420	2.224	0	0.00	2.224	2.224	2.224	0
1715632020	2.224	0	0.00	2.224	2.224	2.224	0
1715372820	2.224	0	0.00	2.224	2.224	2.224	0
1715286420	2.224	0	0.00	2.224	2.224	2.224	0
1715200020	2.224	0	0.00	2.224	2.224	2.224	0
1715113620	2.224	0.04	1.83	2.224	2.224	2.224	440
1715027220	2.184	0	0.00	2.184	2.184	2.184	0
1714768020	2.184	0	0.00	2.184	2.184	2.184	0
1714681620	2.184	0	0.00	2.184	2.184	2.184	0
1714508820	2.184	0	0.00	2.184	2.184	2.184	0
1714422420	2.184	0.08	4.00	2.176	2.184	2.176	710
1714163220	2.1	0	0.00	2.1	2.1	2.1	0
1714076820	2.1	-0.03	-1.41	2.1	2.1	2.1	1
1713990420	2.13	-0	-0.19	2.13	2.13	2.13	840
1713903960	2.134	0.03	1.52	2.18	2.18	2.134	1016
1713817620	2.102	0	0.00	2.102	2.102	2.102	0
1713558420	2.102	0	0.00	2.102	2.102	2.102	0
1713472020	2.102	-0	-0.10	2.102	2.102	2.102	250
1713385620	2.104	0	0.00	2.104	2.104	2.104	0
1713299220	2.104	0	0.00	2.104	2.104	2.104	0
1713212820	2.104	0	0.00	2.104	2.104	2.104	0
1712953620	2.104	-0.07	-3.13	2.104	2.104	2.104	1100
1712867220	2.172	0	0.00	2.172	2.172	2.172	0
1712780820	2.172	0	0.00	2.172	2.172	2.172	0
1712694420	2.172	0	0.00	2.172	2.172	2.172	0
1712608020	2.172	0	0.00	2.172	2.172	2.172	0
1712348820	2.172	-0.02	-0.91	2.166	2.172	2.166	6450
1712262360	2.192	0	0.00	2.192	2.192	2.192	0
1712175960	2.192	0.05	2.14	2.192	2.192	2.192	900
1712089560	2.146	-0.14	-6.12	2.232	2.232	2.146	173
1711661160	2.286	0.01	0.26	2.254	2.286	2.254	871
1711574820	2.2799999	0.02	0.71	2.2799999	2.2799999	2.2799999	115
1711488360	2.2639999	0	0.00	2.2639999	2.2639999	2.2639999	0
1711401960	2.2639999	0.04	1.62	2.2559999	2.2639999	2.2559999	1614
1711142760	2.228	-0.03	-1.42	2.228	2.228	2.228	5000
1711056360	2.2599999	0.11	5.12	2.174	2.2599999	2.174	1255
1710970020	2.15	0	0.00	2.15	2.15	2.15	0
1710883620	2.15	0	0.00	2.15	2.15	2.15	0
1710797220	2.15	0	0.00	2.15	2.15	2.15	0
1710538020	2.15	0	0.00	2.15	2.15	2.15	0
1710451620	2.15	-0.01	-0.37	2.15	2.15	2.15	120
1710365160	2.158	0.03	1.22	2.158	2.158	2.158	200
1710278820	2.132	0	0.00	2.132	2.132	2.132	0
1710192420	2.132	-0.04	-1.75	2.138	2.138	2.132	5050
1709933160	2.17	0.09	4.13	2.13	2.17	2.128	13831
1709846760	2.084	0.03	1.46	2.084	2.084	2.084	1100
1709760360	2.0539999	0	0.00	2.0539999	2.0539999	2.0539999	0
1709673960	2.0539999	-0.13	-5.95	2.114	2.114	2.032	3550
1709587560	2.184	-0.01	-0.46	2.18	2.188	2.14	17281
1709328360	2.194	-0.01	-0.27	2.18	2.2	2.18	4544
1709242020	2.2	0	0.00	2.2	2.2	2.2	0
1709155620	2.2	0	0.00	2.2	2.2	2.2	0
1709069220	2.2	-0.06	-2.57	2.212	2.212	2.2	600
1708982760	2.258	-0.08	-3.42	2.2599999	2.2599999	2.258	1850
1708723560	2.338	-0	-0.17	2.356	2.356	2.302	192
1708637220	2.342	0.04	1.83	2.348	2.348	2.342	107
1708550820	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	943
1708464420	2.2999999	-0.05	-2.13	2.2999999	2.2999999	2.2999999	1000
1708377960	2.35	0.05	2.26	2.35	2.35	2.35	250
1708118760	2.298	-0.04	-1.54	2.334	2.334	2.298	223

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions