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
15/01/2014 651.50p 662.00p 645.00p 659.00p 1547512
14/01/2014 648.00p 650.50p 641.13p 648.00p 649155
13/01/2014 649.00p 653.50p 646.00p 649.00p 1379523
10/01/2014 644.00p 651.00p 643.10p 649.00p 1220472
09/01/2014 644.50p 653.50p 640.50p 643.50p 732677
08/01/2014 649.50p 651.50p 643.00p 646.00p 1009757
07/01/2014 652.00p 656.69p 647.00p 649.00p 1135588
06/01/2014 662.50p 677.50p 641.81p 652.00p 1510400
03/01/2014 685.00p 688.50p 676.07p 677.50p 1200116
02/01/2014 685.00p 690.95p 678.50p 686.00p 834345
31/12/2013 688.50p 689.00p 678.05p 686.00p 302130
30/12/2013 676.50p 686.50p 675.00p 684.00p 530149
27/12/2013 674.50p 683.50p 674.00p 679.50p 517398
24/12/2013 668.50p 670.78p 663.25p 669.00p 234560
23/12/2013 663.00p 668.50p 660.48p 666.50p 2586325
20/12/2013 669.50p 670.50p 657.00p 667.50p 1237788
19/12/2013 670.00p 676.00p 664.50p 668.50p 1428651
18/12/2013 700.00p 702.50p 657.00p 668.50p 2036128
17/12/2013 708.50p 713.50p 698.96p 702.50p 951029
16/12/2013 722.00p 722.50p 703.00p 710.00p 1237731
13/12/2013 719.50p 722.50p 703.50p 722.50p 1312686
12/12/2013 725.00p 797.00p 680.00p 718.00p 3688653
11/12/2013 803.50p 808.50p 796.00p 797.00p 917157
10/12/2013 797.50p 809.50p 793.50p 803.50p 730519
09/12/2013 803.00p 803.00p 792.00p 796.50p 479322
06/12/2013 782.50p 803.50p 773.50p 799.50p 993180
05/12/2013 767.00p 780.50p 757.00p 775.00p 1540460
04/12/2013 754.00p 766.00p 747.50p 765.50p 845590
03/12/2013 788.00p 788.00p 747.55p 754.00p 1019055
02/12/2013 793.50p 796.00p 779.50p 781.50p 459137
29/11/2013 784.50p 796.50p 781.50p 796.00p 562400
28/11/2013 779.00p 791.50p 774.00p 783.00p 357504
27/11/2013 774.00p 781.00p 771.50p 777.50p 435478
26/11/2013 776.50p 781.00p 771.38p 771.50p 662264
25/11/2013 769.00p 778.50p 763.00p 775.00p 772038
22/11/2013 765.50p 769.74p 756.50p 763.00p 707317
21/11/2013 787.50p 789.00p 766.00p 768.00p 547220
20/11/2013 805.00p 807.50p 785.50p 789.00p 944004
19/11/2013 804.50p 811.50p 798.00p 808.00p 989168
18/11/2013 815.50p 822.65p 802.50p 805.00p 686650
15/11/2013 813.00p 821.00p 813.00p 815.50p 633217
14/11/2013 821.00p 826.50p 810.00p 810.00p 773334
13/11/2013 793.50p 826.00p 783.50p 812.00p 1750174
12/11/2013 777.00p 783.50p 772.50p 783.50p 914435
11/11/2013 782.00p 788.00p 775.00p 777.00p 509941
08/11/2013 785.00p 793.00p 776.50p 776.50p 544147
07/11/2013 797.50p 799.00p 784.87p 791.00p 681795
06/11/2013 793.00p 802.50p 789.00p 797.00p 533692
05/11/2013 799.50p 800.00p 785.50p 789.00p 389910
04/11/2013 795.00p 800.81p 790.00p 796.50p 620263
01/11/2013 814.00p 814.00p 788.50p 790.00p 685422
31/10/2013 814.00p 816.50p 806.50p 812.00p 603983
30/10/2013 823.50p 824.10p 814.82p 821.00p 700619
29/10/2013 815.50p 825.00p 813.50p 816.00p 522397
28/10/2013 820.00p 820.00p 807.50p 816.50p 524889
25/10/2013 821.00p 825.50p 816.50p 821.50p 791849
24/10/2013 810.50p 821.50p 808.00p 821.00p 347824
23/10/2013 811.00p 814.00p 805.00p 809.50p 533724
22/10/2013 812.50p 816.50p 802.50p 814.00p 735939
21/10/2013 801.00p 813.00p 801.00p 811.50p 738859
18/10/2013 792.00p 802.00p 786.00p 801.50p 488018
17/10/2013 789.00p 795.00p 782.00p 786.50p 513479
16/10/2013 797.00p 797.00p 784.50p 793.00p 422861
15/10/2013 803.00p 806.00p 795.00p 796.50p 410768
14/10/2013 785.50p 797.50p 783.00p 797.00p 704895
11/10/2013 780.50p 785.00p 775.50p 783.50p 488839
10/10/2013 771.50p 775.50p 767.50p 775.50p 637692
09/10/2013 769.50p 776.00p 762.00p 766.00p 1002357
08/10/2013 782.50p 782.50p 762.00p 762.00p 654255
07/10/2013 789.50p 789.50p 775.90p 782.50p 610305
04/10/2013 800.50p 802.00p 785.00p 790.00p 890381
03/10/2013 795.50p 797.00p 793.00p 793.00p 988257
02/10/2013 794.50p 799.50p 793.50p 793.50p 743648
01/10/2013 804.00p 805.50p 796.00p 797.50p 557341
30/09/2013 810.50p 813.00p 802.00p 802.00p 1517897
27/09/2013 813.00p 817.00p 810.00p 816.00p 842288
26/09/2013 813.50p 816.00p 809.50p 812.00p 720713
25/09/2013 820.00p 822.50p 808.00p 810.50p 618803
24/09/2013 815.50p 823.50p 810.50p 819.50p 685081
23/09/2013 825.00p 828.00p 809.50p 810.50p 986338
20/09/2013 837.00p 838.50p 825.50p 827.00p 8946453
19/09/2013 823.00p 836.00p 821.00p 835.00p 952186
18/09/2013 813.50p 822.00p 809.50p 816.50p 1082978
17/09/2013 815.50p 825.75p 813.00p 814.50p 891831
16/09/2013 815.50p 819.00p 812.50p 815.00p 448574
13/09/2013 815.50p 823.00p 806.50p 807.00p 750939
12/09/2013 821.50p 836.50p 821.00p 823.00p 914608
11/09/2013 818.00p 827.00p 814.50p 819.50p 1012085
10/09/2013 802.00p 818.50p 798.50p 815.00p 881254
09/09/2013 797.50p 802.50p 795.00p 798.50p 772835
06/09/2013 800.00p 802.50p 791.00p 796.00p 795618
05/09/2013 797.50p 799.00p 786.00p 792.00p 1833116
04/09/2013 808.50p 808.50p 792.00p 792.00p 1407196
03/09/2013 815.00p 815.50p 802.50p 803.50p 806480
02/09/2013 806.50p 817.00p 805.50p 814.00p 389622
30/08/2013 818.50p 823.05p 805.50p 805.50p 993300
29/08/2013 810.50p 823.50p 799.00p 820.50p 1075346
28/08/2013 804.00p 813.00p 799.50p 810.00p 979598
27/08/2013 823.50p 827.50p 803.00p 813.00p 1485766
23/08/2013 818.00p 830.50p 813.00p 822.50p 889750
22/08/2013 797.00p 819.00p 796.50p 818.00p 1829646
21/08/2013 829.00p 842.95p 789.50p 810.50p 3008129
20/08/2013 868.00p 903.00p 804.00p 831.00p 3284741
19/08/2013 886.50p 905.00p 883.00p 903.00p 921494
16/08/2013 887.50p 892.00p 876.00p 883.00p 604969
15/08/2013 903.50p 919.50p 890.50p 892.00p 635487
14/08/2013 923.00p 923.00p 902.00p 903.00p 577110
13/08/2013 895.00p 927.00p 895.00p 915.50p 648384
12/08/2013 902.00p 902.50p 889.50p 895.00p 341242
09/08/2013 897.00p 902.50p 891.50p 899.50p 430617
08/08/2013 888.50p 899.50p 888.50p 898.00p 542878
07/08/2013 887.00p 903.50p 884.00p 888.00p 535842
06/08/2013 881.50p 891.85p 879.50p 891.00p 449018
05/08/2013 893.50p 899.50p 880.00p 883.50p 692970
02/08/2013 911.00p 914.50p 891.50p 893.00p 484408
01/08/2013 901.00p 913.50p 891.00p 908.50p 632391
31/07/2013 895.00p 908.50p 894.00p 901.50p 573745
30/07/2013 890.00p 901.50p 890.00p 895.50p 531637
29/07/2013 890.00p 906.00p 885.50p 888.50p 688392
26/07/2013 898.00p 898.50p 881.00p 889.00p 556895
25/07/2013 905.00p 905.00p 882.50p 888.50p 613687
24/07/2013 898.00p 902.50p 893.50p 902.50p 620383
23/07/2013 899.50p 901.50p 894.00p 894.00p 569966
22/07/2013 904.00p 909.50p 897.50p 899.50p 529915
19/07/2013 904.50p 911.50p 897.00p 901.50p 885212
18/07/2013 906.00p 913.00p 899.00p 906.50p 557987
17/07/2013 900.00p 911.05p 893.00p 905.00p 485248
16/07/2013 904.00p 907.50p 893.50p 900.00p 722703
15/07/2013 903.00p 911.00p 898.00p 903.00p 600899
12/07/2013 900.00p 905.00p 894.50p 900.50p 1148312
11/07/2013 892.50p 899.00p 883.50p 899.00p 1161078
10/07/2013 876.50p 883.50p 865.11p 883.50p 731979
09/07/2013 860.00p 880.00p 857.88p 878.50p 714539
08/07/2013 860.50p 865.00p 854.00p 855.00p 550852
05/07/2013 860.00p 865.00p 845.00p 854.50p 1148554
04/07/2013 828.50p 851.50p 825.05p 849.50p 509349
03/07/2013 813.00p 822.00p 810.00p 821.00p 457840
02/07/2013 819.50p 826.50p 811.40p 823.00p 434157
01/07/2013 806.00p 830.00p 806.00p 824.00p 510290
28/06/2013 800.50p 815.50p 800.50p 809.50p 801268
27/06/2013 774.50p 815.00p 774.00p 805.50p 1531794
26/06/2013 770.50p 786.50p 767.00p 781.00p 638556
25/06/2013 770.50p 778.00p 764.00p 770.50p 676893
24/06/2013 783.50p 794.50p 764.50p 766.00p 1167018
21/06/2013 784.00p 796.50p 779.86p 782.50p 1373512
20/06/2013 782.00p 793.50p 770.00p 783.00p 1085051
19/06/2013 799.50p 800.50p 789.50p 793.50p 533001
18/06/2013 791.00p 805.00p 791.00p 799.50p 463668
17/06/2013 796.50p 799.00p 789.00p 794.50p 591966
14/06/2013 788.50p 800.58p 787.00p 796.50p 577358
13/06/2013 778.50p 789.00p 770.50p 788.50p 460777
12/06/2013 800.50p 809.00p 786.00p 789.50p 490375
11/06/2013 805.50p 811.00p 791.50p 800.00p 584947
10/06/2013 810.00p 814.00p 803.00p 806.50p 527581
07/06/2013 816.00p 817.50p 802.50p 809.50p 792265
06/06/2013 825.50p 826.50p 810.71p 814.50p 1047025
05/06/2013 850.00p 855.00p 826.50p 826.50p 864236
04/06/2013 855.00p 859.50p 847.00p 855.00p 1354849
03/06/2013 846.00p 853.50p 841.00p 851.00p 598914
31/05/2013 849.00p 855.00p 843.00p 851.50p 1134197
30/05/2013 855.00p 861.50p 833.50p 849.00p 1092777
29/05/2013 840.00p 845.00p 830.50p 833.50p 600247
28/05/2013 838.00p 854.50p 828.00p 845.00p 505100
24/05/2013 841.50p 846.00p 826.00p 828.00p 615278
23/05/2013 864.50p 864.50p 829.00p 838.00p 1130423
22/05/2013 845.50p 853.00p 839.50p 848.00p 680547
21/05/2013 828.00p 851.00p 826.50p 844.00p 807302
20/05/2013 834.00p 834.00p 824.00p 830.00p 536746
17/05/2013 820.50p 830.50p 814.50p 829.00p 757108
16/05/2013 803.50p 822.89p 802.50p 820.00p 561270
15/05/2013 825.50p 826.50p 800.50p 801.50p 1141570
14/05/2013 818.50p 834.00p 818.50p 826.50p 951017
13/05/2013 811.50p 820.50p 805.32p 819.50p 600419
10/05/2013 811.00p 821.00p 808.00p 810.00p 630575
09/05/2013 798.00p 815.50p 795.00p 811.50p 717744
08/05/2013 803.00p 808.50p 800.00p 801.00p 503855
07/05/2013 803.50p 810.50p 798.50p 802.00p 720549
03/05/2013 770.00p 809.00p 767.58p 804.50p 1087262
02/05/2013 774.00p 777.24p 756.00p 766.50p 1488019
01/05/2013 792.00p 792.00p 771.50p 778.00p 487464
30/04/2013 795.00p 798.00p 773.50p 775.00p 1079932
29/04/2013 804.50p 807.50p 795.50p 797.00p 435362
26/04/2013 811.50p 812.00p 799.14p 805.00p 633844
25/04/2013 813.50p 820.00p 798.00p 816.00p 712106
24/04/2013 800.00p 823.50p 799.12p 815.00p 679072
23/04/2013 790.00p 802.50p 789.50p 800.00p 613621
22/04/2013 802.00p 813.00p 785.00p 789.50p 911632
19/04/2013 799.50p 806.16p 792.50p 803.50p 552511
18/04/2013 803.00p 804.00p 791.00p 792.50p 778037
17/04/2013 808.50p 809.11p 787.00p 803.00p 933280
16/04/2013 806.00p 826.00p 803.50p 812.00p 635880
15/04/2013 851.50p 851.50p 811.50p 817.00p 700295
12/04/2013 868.00p 870.00p 849.00p 853.50p 721638
11/04/2013 864.00p 875.00p 858.00p 865.50p 859983
10/04/2013 847.00p 871.00p 846.00p 868.50p 928301
09/04/2013 838.00p 858.00p 838.00p 852.00p 775209
08/04/2013 848.00p 853.50p 842.50p 848.00p 750795
05/04/2013 865.50p 868.00p 836.00p 842.50p 1187681
04/04/2013 880.00p 880.00p 863.00p 864.50p 1454508
03/04/2013 865.00p 895.50p 859.50p 879.50p 1272150

*Close Price adjusted for both dividends and splits