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
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
24/10/2018 687.00p 716.60p 679.00p 706.80p 2487623
23/10/2018 708.80p 711.20p 681.60p 681.60p 2367381
22/10/2018 729.20p 731.00p 708.30p 710.00p 1465505
19/10/2018 735.20p 737.60p 724.60p 730.60p 1327224
18/10/2018 732.20p 742.20p 728.60p 733.80p 1816663
17/10/2018 735.80p 745.20p 729.00p 732.00p 1493872
16/10/2018 727.40p 734.40p 718.00p 731.60p 1579488
15/10/2018 740.60p 747.60p 728.60p 729.40p 1945224
12/10/2018 729.00p 750.00p 723.40p 739.40p 2973611
11/10/2018 745.20p 747.00p 718.40p 723.60p 11918164
10/10/2018 783.40p 785.40p 755.20p 758.60p 4623653
09/10/2018 766.80p 783.00p 766.80p 776.00p 2192122
08/10/2018 765.60p 774.09p 750.00p 757.00p 1594912
05/10/2018 778.60p 782.00p 765.80p 774.00p 1831148
04/10/2018 787.00p 796.60p 768.00p 781.80p 1892290
03/10/2018 800.20p 800.20p 774.60p 784.60p 1730437
02/10/2018 782.60p 801.20p 778.20p 796.40p 2518827
01/10/2018 774.00p 785.20p 772.00p 784.20p 1803480
28/09/2018 773.20p 782.00p 757.60p 771.60p 2383834
27/09/2018 774.80p 784.20p 763.00p 773.60p 1982568
26/09/2018 773.00p 773.00p 756.40p 763.80p 1430485
25/09/2018 759.00p 777.80p 758.80p 771.00p 1855181
24/09/2018 745.20p 767.20p 740.40p 759.00p 1557374
21/09/2018 756.20p 758.80p 740.40p 743.40p 2526961
20/09/2018 747.20p 755.07p 741.60p 751.40p 2328354
19/09/2018 750.40p 752.80p 735.80p 748.00p 2016085
18/09/2018 726.40p 753.40p 725.20p 742.40p 2115309
17/09/2018 718.00p 731.80p 715.80p 727.00p 1386018
14/09/2018 712.60p 726.40p 712.60p 721.00p 1438551
13/09/2018 722.40p 732.20p 713.00p 715.80p 1367569
12/09/2018 697.40p 730.80p 681.10p 729.60p 2495965
11/09/2018 693.60p 704.60p 682.60p 697.40p 1946220
10/09/2018 690.00p 690.60p 676.60p 688.20p 2178519
07/09/2018 701.40p 704.40p 670.20p 681.40p 2357700
06/09/2018 715.60p 715.60p 693.20p 696.60p 2348230
05/09/2018 722.20p 727.00p 709.20p 713.60p 2703779
04/09/2018 724.40p 732.60p 719.00p 726.60p 2150832
03/09/2018 725.00p 733.00p 720.60p 725.00p 1338079
31/08/2018 745.00p 751.00p 718.60p 718.60p 3088188
30/08/2018 752.60p 755.60p 735.60p 746.80p 3598825
29/08/2018 777.60p 782.40p 752.00p 755.60p 4263686
28/08/2018 784.00p 788.10p 771.00p 781.80p 2774787
24/08/2018 768.00p 782.60p 756.00p 780.00p 2323075
23/08/2018 761.60p 777.00p 751.40p 768.00p 3102626
22/08/2018 727.40p 770.20p 717.80p 758.40p 4733478
21/08/2018 670.00p 718.60p 665.72p 712.00p 4671936
20/08/2018 661.00p 675.80p 658.00p 661.40p 1823812
17/08/2018 663.60p 663.60p 650.19p 659.60p 1128224
16/08/2018 648.00p 664.20p 645.60p 663.20p 1456691
15/08/2018 666.00p 669.00p 642.20p 649.20p 1438677
14/08/2018 664.00p 671.60p 661.20p 666.00p 1632257
13/08/2018 661.60p 673.00p 658.80p 664.60p 1462279
10/08/2018 665.40p 670.60p 656.88p 667.20p 1236725
09/08/2018 664.00p 678.25p 661.00p 670.80p 1282734
08/08/2018 667.60p 674.80p 663.60p 667.80p 1635085
07/08/2018 657.20p 669.80p 657.20p 665.00p 1461620
06/08/2018 649.80p 656.80p 644.80p 655.00p 1096018
03/08/2018 642.20p 657.20p 636.60p 646.00p 1683785
02/08/2018 647.00p 648.60p 636.40p 637.60p 1827846
01/08/2018 649.40p 653.06p 641.56p 648.20p 1304489
31/07/2018 660.40p 668.00p 649.20p 649.80p 2519031
30/07/2018 652.80p 667.00p 649.57p 659.20p 1111145
27/07/2018 639.60p 656.60p 636.80p 656.60p 1354374
26/07/2018 636.40p 642.60p 630.00p 635.00p 1623242
25/07/2018 629.40p 635.86p 627.80p 634.60p 1059184
24/07/2018 623.80p 637.20p 618.60p 632.80p 1026023
23/07/2018 613.40p 629.00p 613.40p 622.00p 2029615
20/07/2018 614.00p 620.20p 607.60p 615.80p 1736022
19/07/2018 605.80p 617.80p 603.96p 612.80p 1180445
18/07/2018 604.80p 613.20p 601.60p 609.40p 1747054
17/07/2018 610.40p 616.40p 597.80p 603.60p 2457871
16/07/2018 637.20p 641.40p 610.40p 614.40p 1239647
13/07/2018 642.40p 645.80p 630.40p 639.80p 1250448
12/07/2018 633.20p 646.00p 630.80p 639.00p 1834444
11/07/2018 642.80p 646.40p 618.98p 640.60p 2372809
10/07/2018 636.40p 655.20p 632.45p 646.80p 1541994
09/07/2018 613.40p 633.80p 610.20p 630.20p 1503594
06/07/2018 616.20p 620.00p 607.60p 611.00p 2047567
05/07/2018 621.80p 629.80p 613.60p 615.20p 1584036
04/07/2018 624.40p 627.60p 615.60p 621.40p 752653
03/07/2018 631.40p 631.40p 611.40p 622.40p 2016530
02/07/2018 625.80p 626.40p 611.40p 620.60p 2075041
29/06/2018 649.40p 654.80p 627.80p 627.80p 2721458
28/06/2018 665.80p 675.40p 631.80p 645.20p 3302340
27/06/2018 652.60p 666.80p 642.80p 663.00p 2961791
26/06/2018 649.40p 660.60p 644.60p 647.80p 2570968
25/06/2018 657.00p 657.00p 642.80p 644.20p 3016294
22/06/2018 635.20p 659.80p 631.20p 651.20p 3166438
21/06/2018 623.40p 628.20p 603.80p 616.80p 1913529
20/06/2018 603.00p 628.00p 602.80p 620.40p 2356416
19/06/2018 614.80p 626.07p 609.80p 621.60p 2099710
18/06/2018 616.20p 625.80p 605.20p 621.00p 1611712
15/06/2018 642.00p 643.08p 617.20p 617.20p 3626506
14/06/2018 627.40p 643.40p 621.20p 642.00p 4070266
13/06/2018 632.00p 636.20p 623.00p 625.20p 2327531
12/06/2018 645.40p 647.60p 632.60p 632.60p 1844242
11/06/2018 641.00p 645.00p 634.40p 643.20p 1516107
08/06/2018 647.20p 655.60p 639.20p 644.20p 1800980
07/06/2018 645.80p 655.52p 643.20p 651.20p 3003725
06/06/2018 661.20p 662.93p 643.20p 643.20p 2459082
05/06/2018 666.20p 672.40p 655.20p 655.60p 2196906
04/06/2018 681.00p 688.40p 668.00p 668.00p 2097390
01/06/2018 670.60p 684.00p 670.20p 678.00p 1858601
31/05/2018 673.40p 684.40p 663.00p 670.60p 3248247
30/05/2018 650.40p 670.40p 645.40p 670.40p 2464173
29/05/2018 653.00p 656.40p 639.40p 650.20p 2750877
25/05/2018 668.00p 673.00p 654.40p 657.00p 2267152
24/05/2018 683.00p 691.00p 667.40p 667.40p 2583892
23/05/2018 680.00p 684.20p 666.80p 681.00p 3148445
22/05/2018 690.20p 693.60p 678.60p 685.00p 2632001
21/05/2018 700.00p 700.00p 681.00p 689.40p 1729627
18/05/2018 691.80p 696.60p 680.80p 681.00p 2187818
17/05/2018 686.60p 694.40p 683.40p 692.60p 2077953
16/05/2018 674.60p 702.80p 672.00p 686.00p 4031456
15/05/2018 657.20p 678.80p 651.84p 676.00p 2934237
14/05/2018 645.20p 659.20p 638.80p 658.80p 3316369
11/05/2018 600.00p 651.20p 597.00p 648.40p 5711416
10/05/2018 602.40p 605.60p 585.20p 587.40p 1885004
09/05/2018 575.00p 603.80p 572.20p 597.00p 4070684
08/05/2018 566.60p 579.60p 566.60p 571.60p 2398927
04/05/2018 579.20p 580.20p 569.00p 571.00p 2710691
03/05/2018 584.40p 594.00p 567.60p 569.20p 3039991
02/05/2018 568.20p 594.20p 568.20p 586.00p 2715326
01/05/2018 572.40p 578.60p 565.40p 569.00p 1034698
30/04/2018 564.40p 573.00p 559.80p 568.60p 2046889
27/04/2018 568.40p 571.00p 560.80p 566.20p 2109888
26/04/2018 546.40p 571.33p 545.68p 567.40p 2976001
25/04/2018 556.80p 558.00p 543.80p 547.20p 3926701
24/04/2018 562.00p 564.80p 554.20p 561.00p 2570026
23/04/2018 552.40p 559.65p 551.68p 556.80p 2360335
20/04/2018 553.80p 557.40p 546.60p 551.40p 1630316
19/04/2018 547.60p 565.40p 546.40p 557.00p 3272765
18/04/2018 553.00p 566.20p 547.40p 562.00p 2742786
17/04/2018 548.00p 556.00p 542.80p 548.00p 4949925
16/04/2018 550.80p 556.00p 538.00p 545.60p 2876643
13/04/2018 545.40p 557.60p 519.80p 554.60p 5430030
12/04/2018 548.00p 559.00p 544.00p 557.00p 3246338
11/04/2018 534.60p 552.00p 534.40p 545.80p 2601733
10/04/2018 525.40p 539.20p 521.00p 536.00p 3015489
09/04/2018 530.40p 531.60p 520.40p 521.40p 2241660
06/04/2018 539.60p 548.00p 525.40p 530.00p 2624135
05/04/2018 532.80p 540.80p 527.80p 540.00p 2786898
04/04/2018 534.20p 537.80p 515.00p 524.80p 3195006
03/04/2018 533.20p 539.00p 521.90p 534.00p 3546793
29/03/2018 530.80p 543.40p 530.80p 540.00p 3584602
28/03/2018 535.60p 537.20p 525.00p 531.40p 2932974
27/03/2018 558.40p 558.40p 534.20p 540.20p 3183968
26/03/2018 576.20p 579.35p 547.80p 553.20p 3484989
23/03/2018 564.40p 581.40p 553.60p 575.40p 3277848
22/03/2018 585.60p 589.20p 556.80p 567.80p 4456707
21/03/2018 601.40p 601.40p 585.20p 590.00p 4015869
20/03/2018 650.00p 655.00p 594.60p 597.60p 7110132
19/03/2018 643.00p 652.40p 635.60p 641.20p 2495234
16/03/2018 632.40p 651.91p 631.60p 647.00p 4050466
15/03/2018 629.40p 635.40p 627.20p 634.00p 1666601
14/03/2018 637.80p 639.20p 626.20p 629.40p 1769485
13/03/2018 653.60p 660.00p 637.60p 638.60p 2019049
12/03/2018 658.80p 660.40p 649.60p 652.40p 1361430
09/03/2018 630.60p 656.60p 630.00p 656.60p 3045386
08/03/2018 630.80p 631.80p 622.60p 630.80p 1611215
07/03/2018 626.20p 635.00p 622.40p 633.00p 1408839
06/03/2018 614.40p 634.80p 611.00p 626.80p 2229329
05/03/2018 601.80p 609.60p 592.40p 608.20p 2291809
02/03/2018 622.20p 622.20p 595.80p 598.40p 1981936
01/03/2018 610.40p 627.20p 605.20p 620.00p 2046711
28/02/2018 621.20p 629.80p 611.20p 613.00p 3020760
27/02/2018 644.80p 644.80p 623.40p 624.80p 2052355
26/02/2018 642.60p 647.21p 632.20p 637.60p 1857711
23/02/2018 632.40p 642.40p 627.20p 637.60p 1768814
22/02/2018 611.20p 637.60p 610.92p 633.00p 2380923
21/02/2018 621.20p 623.80p 611.80p 615.00p 2120854
20/02/2018 624.00p 632.20p 619.00p 627.60p 1516048
19/02/2018 617.20p 625.00p 613.80p 620.00p 1001656
16/02/2018 608.40p 620.20p 605.20p 615.60p 1629941
15/02/2018 607.80p 624.20p 596.80p 603.40p 1987237
14/02/2018 602.00p 610.00p 587.20p 600.00p 2241681
13/02/2018 610.80p 612.20p 596.80p 599.80p 1874323
12/02/2018 615.00p 628.00p 605.80p 609.60p 1797385
09/02/2018 607.60p 626.40p 601.40p 605.40p 2620119
08/02/2018 630.40p 631.20p 610.20p 611.60p 2697319
07/02/2018 631.60p 644.60p 622.00p 634.40p 2201649
06/02/2018 626.20p 634.40p 609.60p 622.80p 2793357
05/02/2018 646.60p 652.80p 635.00p 640.40p 2599393
02/02/2018 660.00p 682.40p 645.60p 650.20p 3293216
01/02/2018 650.20p 663.40p 646.20p 649.40p 2044257
31/01/2018 658.40p 665.00p 646.00p 647.80p 1923584
30/01/2018 663.20p 663.84p 651.60p 657.00p 2275585
29/01/2018 684.20p 691.40p 666.40p 667.20p 1691875
26/01/2018 688.80p 691.20p 678.80p 681.80p 1408758
25/01/2018 693.80p 697.00p 684.80p 689.20p 1834511
24/01/2018 694.00p 699.80p 688.60p 692.00p 2652344
23/01/2018 677.20p 690.88p 675.60p 689.20p 1938273
22/01/2018 664.80p 677.40p 662.80p 676.60p 1357109
19/01/2018 669.20p 674.40p 663.20p 664.00p 2175135
18/01/2018 680.80p 687.60p 664.00p 671.20p 2644745
17/01/2018 678.60p 686.80p 675.60p 683.20p 2083871
16/01/2018 676.60p 691.40p 667.48p 681.60p 2513728

*Close Price adjusted for both dividends and splits