Wood Group (John) (WG.) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wood Group (John)

Date Open High Low Close* Volume
09/08/2019 478.50p 478.50p 456.80p 465.00p 1503583
08/08/2019 474.20p 482.30p 469.00p 475.40p 1162078
07/08/2019 475.00p 475.40p 458.60p 465.50p 2410808
06/08/2019 473.80p 493.00p 469.60p 475.40p 2248726
05/08/2019 478.30p 481.68p 465.80p 473.40p 2343050
02/08/2019 501.40p 506.40p 484.50p 488.50p 2522371
01/08/2019 524.40p 533.20p 512.80p 514.80p 2967791
31/07/2019 545.00p 555.80p 530.99p 531.00p 2568919
30/07/2019 553.20p 557.30p 540.60p 543.80p 1282269
29/07/2019 544.00p 554.80p 543.68p 546.00p 1573940
26/07/2019 550.60p 560.80p 547.80p 553.20p 1004763
25/07/2019 553.20p 557.60p 540.52p 550.80p 1971057
24/07/2019 549.00p 553.60p 540.00p 553.60p 1657056
23/07/2019 526.60p 543.80p 523.80p 543.20p 1700869
22/07/2019 512.20p 525.20p 508.00p 521.20p 1905720
19/07/2019 509.00p 513.92p 499.92p 512.20p 1337495
18/07/2019 512.80p 517.06p 500.60p 500.60p 2543430
17/07/2019 522.60p 528.26p 511.71p 519.20p 1459421
16/07/2019 514.20p 528.40p 514.20p 528.40p 1162190
15/07/2019 522.20p 526.00p 511.20p 520.20p 1712068
12/07/2019 517.00p 528.42p 511.80p 520.20p 2171786
11/07/2019 494.30p 517.20p 494.30p 514.20p 2051596
10/07/2019 484.60p 495.00p 481.80p 488.90p 2212747
09/07/2019 491.00p 491.55p 477.70p 479.50p 1986595
08/07/2019 486.40p 497.80p 486.00p 493.70p 1685398
05/07/2019 488.40p 494.80p 473.90p 487.40p 2350609
04/07/2019 469.10p 477.80p 466.40p 473.80p 1286805
03/07/2019 469.90p 472.70p 459.10p 470.60p 2131269
02/07/2019 479.70p 480.69p 460.70p 461.10p 3396595
01/07/2019 460.00p 479.90p 458.70p 476.00p 2845911
28/06/2019 449.00p 455.80p 445.00p 452.00p 3126500
27/06/2019 443.50p 451.30p 435.90p 446.80p 1930929
26/06/2019 438.00p 449.20p 434.12p 445.40p 2596522
25/06/2019 417.20p 420.90p 409.10p 417.90p 2763703
24/06/2019 424.70p 430.90p 415.60p 419.90p 2184128
21/06/2019 420.10p 426.60p 415.69p 423.60p 4850535
20/06/2019 407.70p 418.10p 401.10p 416.70p 3035628
19/06/2019 406.40p 408.70p 393.52p 400.40p 2729551
18/06/2019 396.00p 409.50p 390.40p 406.40p 2763953
17/06/2019 397.50p 399.60p 389.50p 395.30p 1547466
14/06/2019 397.80p 409.00p 396.70p 397.80p 2103133
13/06/2019 390.10p 400.60p 386.60p 400.60p 2332146
12/06/2019 402.00p 404.00p 388.10p 391.00p 2515661
11/06/2019 401.70p 409.20p 400.20p 409.20p 2236396
10/06/2019 408.20p 411.90p 400.50p 405.70p 829809
07/06/2019 400.20p 408.50p 394.80p 402.70p 1504247
06/06/2019 401.80p 405.15p 391.00p 396.80p 2457630
05/06/2019 412.70p 415.00p 400.20p 401.00p 1791650
04/06/2019 391.60p 414.50p 385.90p 413.30p 2114589
03/06/2019 385.00p 392.10p 379.74p 389.90p 2851007
31/05/2019 404.60p 404.60p 388.30p 391.20p 2590694
30/05/2019 411.30p 418.50p 407.20p 411.70p 1819100
29/05/2019 411.90p 417.80p 400.80p 402.20p 1340335
28/05/2019 414.90p 423.90p 411.70p 418.00p 3566975
24/05/2019 422.60p 424.78p 402.10p 408.80p 2063887
23/05/2019 431.90p 434.74p 416.70p 416.70p 2308467
22/05/2019 458.20p 458.50p 436.20p 439.80p 1954177
21/05/2019 451.50p 460.60p 450.30p 452.30p 1910745
20/05/2019 450.30p 461.80p 448.90p 448.90p 1882281
17/05/2019 459.70p 459.70p 448.50p 450.50p 1308637
16/05/2019 447.80p 459.30p 444.60p 459.30p 1573821
15/05/2019 452.20p 454.20p 436.80p 446.00p 1794124
14/05/2019 443.90p 452.70p 443.90p 449.40p 1904577
13/05/2019 446.20p 453.00p 440.30p 444.60p 2145040
10/05/2019 449.00p 451.70p 443.14p 447.30p 1818855
09/05/2019 453.50p 453.95p 437.50p 441.70p 1917972
08/05/2019 444.60p 455.10p 443.20p 446.60p 1479939
07/05/2019 467.30p 467.30p 437.50p 438.00p 2682736
03/05/2019 460.80p 465.00p 450.90p 461.70p 1341084
02/05/2019 463.80p 472.20p 456.20p 456.20p 2945551
01/05/2019 472.60p 482.20p 466.80p 469.00p 1065515
30/04/2019 484.40p 489.53p 470.50p 470.50p 2761501
29/04/2019 493.20p 496.00p 485.00p 488.70p 1631896
26/04/2019 511.80p 512.60p 490.40p 490.40p 2976200
25/04/2019 516.20p 524.00p 512.20p 514.00p 1557340
24/04/2019 526.60p 529.13p 517.60p 527.00p 1591136
23/04/2019 520.00p 534.22p 516.60p 530.00p 2235257
18/04/2019 525.20p 525.89p 504.80p 505.00p 2452485
17/04/2019 526.60p 529.40p 516.80p 524.20p 1299285
16/04/2019 511.80p 524.00p 511.40p 518.60p 1530984
15/04/2019 525.80p 525.80p 511.60p 515.20p 1809203
12/04/2019 527.20p 531.60p 517.40p 522.00p 2190191
11/04/2019 521.60p 534.20p 520.60p 521.00p 1598149
10/04/2019 513.20p 528.60p 513.20p 522.80p 2495591
09/04/2019 535.60p 538.80p 515.60p 519.00p 2167464
08/04/2019 523.00p 538.60p 523.00p 534.80p 1653916
05/04/2019 515.40p 530.00p 511.52p 530.00p 1496480
04/04/2019 521.80p 522.00p 509.00p 512.00p 1626434
03/04/2019 515.60p 523.60p 512.60p 523.40p 2632603
02/04/2019 519.60p 519.60p 508.80p 511.00p 4037360
01/04/2019 514.20p 521.57p 507.80p 509.80p 2684862
29/03/2019 520.00p 529.40p 507.00p 507.40p 2828124
28/03/2019 515.40p 529.42p 513.00p 517.00p 1845051
27/03/2019 510.20p 521.20p 508.22p 516.20p 2704256
26/03/2019 498.60p 516.60p 496.00p 510.80p 3185800
25/03/2019 533.00p 533.80p 499.60p 504.00p 3997244
22/03/2019 575.40p 579.20p 544.80p 545.60p 2296450
21/03/2019 565.40p 581.00p 565.00p 571.40p 3370272
20/03/2019 544.20p 568.40p 544.00p 568.40p 3966022
19/03/2019 576.40p 581.43p 533.60p 550.00p 6758650
18/03/2019 574.20p 598.60p 571.00p 598.60p 4588105
15/03/2019 587.40p 596.80p 577.20p 577.20p 13454662
14/03/2019 573.20p 585.05p 569.60p 582.60p 2556713
13/03/2019 558.20p 573.80p 558.20p 573.80p 2161973
12/03/2019 556.20p 562.60p 550.80p 562.60p 2591615
11/03/2019 549.80p 552.56p 544.80p 551.20p 1722851
08/03/2019 546.80p 548.00p 537.80p 543.80p 1763533
07/03/2019 565.60p 566.40p 548.80p 552.60p 1637051
06/03/2019 544.80p 578.20p 544.80p 567.60p 2441975
05/03/2019 545.40p 549.60p 540.60p 549.20p 2367287
04/03/2019 540.80p 547.00p 534.80p 544.20p 1694861
01/03/2019 524.00p 538.60p 520.60p 535.00p 2451840
28/02/2019 538.60p 538.60p 519.00p 520.40p 3490746
27/02/2019 547.60p 549.80p 538.20p 538.80p 2272649
26/02/2019 531.00p 548.28p 525.20p 545.00p 2868784
25/02/2019 529.80p 537.40p 526.40p 528.60p 1371772
22/02/2019 536.80p 545.92p 530.60p 532.40p 2297405
21/02/2019 543.20p 555.00p 523.20p 536.20p 2777573
20/02/2019 515.80p 545.40p 513.00p 542.80p 2676071
19/02/2019 523.60p 524.60p 510.80p 513.00p 1859897
18/02/2019 524.40p 528.20p 515.60p 522.80p 1020388
15/02/2019 509.80p 527.80p 509.80p 523.20p 2078580
14/02/2019 504.40p 515.60p 502.20p 512.00p 2208217
13/02/2019 504.20p 509.00p 499.80p 505.00p 2476507
12/02/2019 510.00p 513.60p 497.80p 498.10p 2596053
11/02/2019 498.40p 509.40p 498.40p 506.60p 2426297
08/02/2019 506.80p 510.20p 492.90p 499.70p 2413085
07/02/2019 542.80p 545.00p 506.60p 506.60p 2967256
06/02/2019 546.60p 556.40p 542.20p 546.00p 3364737
05/02/2019 547.80p 550.60p 543.20p 550.60p 2289565
04/02/2019 550.00p 554.20p 541.40p 544.00p 2409572
01/02/2019 540.00p 547.60p 533.20p 546.40p 1759654
31/01/2019 533.80p 553.20p 532.00p 541.20p 3528414
30/01/2019 537.20p 537.20p 524.40p 534.20p 1935548
29/01/2019 531.60p 534.91p 517.60p 532.80p 1714307
28/01/2019 525.20p 535.00p 518.60p 522.40p 1805256
25/01/2019 525.80p 535.60p 521.60p 534.20p 2654726
24/01/2019 524.40p 525.40p 515.40p 522.60p 2176553
23/01/2019 524.60p 531.00p 521.20p 522.60p 3213763
22/01/2019 541.20p 545.19p 517.20p 524.80p 3400321
21/01/2019 551.60p 554.60p 546.40p 547.20p 1539209
18/01/2019 548.60p 555.80p 542.80p 548.20p 3524050
17/01/2019 559.00p 568.80p 539.00p 541.20p 2801957
16/01/2019 573.80p 573.80p 559.60p 567.60p 1832134
15/01/2019 571.80p 580.80p 567.00p 570.00p 1726192
14/01/2019 581.40p 585.60p 565.80p 571.00p 1639819
11/01/2019 601.40p 604.17p 586.00p 588.00p 1712013
10/01/2019 587.20p 602.60p 582.80p 594.40p 2321554
09/01/2019 573.80p 607.60p 566.20p 592.80p 3559693
08/01/2019 549.80p 568.60p 549.80p 567.00p 2269682
07/01/2019 549.40p 554.00p 536.40p 554.00p 2349106
04/01/2019 524.60p 549.20p 524.50p 543.60p 2657633
03/01/2019 509.00p 523.40p 508.60p 515.20p 2220122
02/01/2019 507.20p 521.20p 494.40p 519.60p 2600736
31/12/2018 520.80p 520.80p 506.20p 506.20p 483353
28/12/2018 500.00p 513.60p 497.80p 510.40p 2171318
27/12/2018 513.60p 513.60p 481.00p 489.40p 1892367
24/12/2018 492.30p 507.00p 492.30p 506.20p 522054
21/12/2018 493.80p 506.80p 485.60p 500.80p 5189978
20/12/2018 504.40p 513.20p 495.60p 499.20p 3231572
19/12/2018 518.20p 524.00p 511.80p 515.00p 2911575
18/12/2018 536.00p 536.60p 514.80p 517.00p 2932940
17/12/2018 563.60p 563.60p 533.20p 534.00p 2342203
14/12/2018 580.40p 591.20p 564.80p 567.80p 1819161
13/12/2018 587.60p 595.40p 571.60p 580.00p 2400144
12/12/2018 645.60p 648.40p 578.60p 578.60p 4021321
11/12/2018 608.40p 648.60p 607.40p 644.20p 1724341
10/12/2018 622.00p 626.40p 611.60p 613.60p 2521330
07/12/2018 595.80p 644.20p 595.80p 628.00p 2910264
06/12/2018 616.60p 620.40p 584.00p 601.40p 3283953
05/12/2018 645.60p 645.60p 625.20p 626.20p 1712391
04/12/2018 678.60p 685.40p 652.00p 653.00p 2411768
03/12/2018 649.20p 679.68p 645.40p 674.40p 2853066
30/11/2018 645.40p 648.84p 632.00p 635.00p 3272742
29/11/2018 629.40p 661.20p 627.20p 646.60p 1881890
28/11/2018 644.40p 644.40p 620.00p 627.40p 1479619
27/11/2018 636.40p 638.80p 622.80p 638.00p 1647015
26/11/2018 603.20p 635.20p 603.20p 632.40p 2446768
23/11/2018 617.20p 627.00p 583.80p 587.60p 2165936
22/11/2018 635.00p 635.20p 618.60p 624.60p 1039729
21/11/2018 625.40p 634.00p 618.20p 634.00p 1389368
20/11/2018 643.40p 649.00p 614.40p 620.00p 2135376
19/11/2018 652.00p 655.20p 638.20p 642.40p 1811990
16/11/2018 675.20p 677.40p 648.20p 649.60p 1795211
15/11/2018 637.40p 664.00p 637.20p 664.00p 2297063
14/11/2018 644.40p 647.60p 630.60p 635.00p 2733212
13/11/2018 657.00p 667.20p 642.00p 650.20p 1751699
12/11/2018 676.60p 689.40p 667.20p 667.60p 1406289
09/11/2018 690.40p 690.40p 658.20p 665.00p 1864108
08/11/2018 696.40p 704.80p 685.20p 693.00p 1891478
07/11/2018 680.80p 695.80p 676.71p 691.60p 1761681
06/11/2018 691.00p 693.40p 675.80p 675.80p 1412043
05/11/2018 672.80p 699.80p 670.20p 689.80p 1651242
02/11/2018 691.60p 704.20p 672.40p 675.80p 2152887
01/11/2018 701.00p 705.60p 677.00p 681.00p 3030931
31/10/2018 714.80p 732.80p 711.60p 714.20p 2578132
30/10/2018 726.00p 726.00p 699.60p 707.00p 2090344
29/10/2018 707.80p 726.00p 705.00p 720.20p 1341491
26/10/2018 706.00p 706.00p 683.20p 704.20p 1605404
25/10/2018 705.80p 718.80p 692.40p 711.60p 1842283

*Close Price adjusted for both dividends and splits