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
31/08/2011 577.00p 602.50p 572.00p 594.50p 1498380
30/08/2011 556.50p 576.00p 545.00p 576.00p 1349171
26/08/2011 541.00p 547.00p 524.00p 545.00p 1618214
25/08/2011 558.00p 567.00p 535.00p 540.00p 1317629
24/08/2011 530.00p 567.00p 530.00p 554.50p 1434369
23/08/2011 523.00p 548.50p 522.00p 542.50p 3133665
22/08/2011 499.50p 534.00p 499.50p 518.50p 1114764
19/08/2011 516.00p 526.00p 473.50p 507.50p 3094258
18/08/2011 572.00p 576.50p 521.00p 526.50p 1579436
17/08/2011 576.00p 581.50p 564.50p 576.50p 1721732
16/08/2011 563.00p 581.50p 560.50p 579.50p 957423
15/08/2011 562.00p 575.85p 561.00p 568.00p 549657
12/08/2011 545.50p 560.00p 535.00p 559.00p 850956
11/08/2011 549.50p 551.00p 520.50p 545.00p 1493228
10/08/2011 558.50p 574.50p 528.50p 534.50p 1703671
09/08/2011 514.50p 555.00p 486.20p 554.50p 3382794
08/08/2011 549.50p 562.00p 516.00p 517.50p 1838517
05/08/2011 572.50p 586.50p 545.50p 556.00p 2472088
04/08/2011 625.50p 627.50p 580.00p 587.50p 1345967
03/08/2011 644.50p 646.50p 621.50p 624.50p 1505776
02/08/2011 662.50p 666.50p 649.00p 651.00p 1863827
01/08/2011 676.50p 676.50p 666.00p 666.00p 708897
29/07/2011 667.00p 682.50p 662.00p 668.50p 777866
28/07/2011 675.00p 683.00p 663.00p 678.50p 890437
27/07/2011 685.50p 693.50p 674.58p 682.00p 1043937
26/07/2011 706.00p 709.00p 683.00p 690.00p 1105440
25/07/2011 702.00p 708.00p 696.50p 703.50p 912175
22/07/2011 711.00p 715.00p 699.00p 706.00p 977134
21/07/2011 707.00p 712.50p 694.50p 706.50p 1050862
20/07/2011 700.00p 706.50p 694.00p 705.00p 850680
19/07/2011 685.50p 699.00p 681.00p 696.50p 1537866
18/07/2011 682.00p 685.50p 670.16p 680.50p 1071253
15/07/2011 668.00p 685.00p 663.50p 683.50p 2408457
14/07/2011 678.50p 688.50p 674.00p 674.00p 1239103
13/07/2011 668.50p 688.00p 661.50p 688.00p 1650316
12/07/2011 660.00p 667.50p 641.50p 666.50p 2084126
11/07/2011 678.50p 680.50p 662.00p 665.50p 1388781
08/07/2011 702.00p 702.00p 679.00p 680.00p 1028075
07/07/2011 699.00p 703.48p 679.20p 699.00p 1401383
06/07/2011 690.50p 696.50p 687.00p 694.00p 2417626
05/07/2011 697.00p 707.50p 689.50p 693.50p 2103001
04/07/2011 673.50p 851.14p 659.50p 694.00p 3255833
01/07/2011 670.64p 675.20p 652.89p 671.14p 1732101
30/06/2011 651.37p 657.46p 646.30p 656.44p 964433
29/06/2011 633.63p 647.83p 633.63p 646.30p 1564828
28/06/2011 618.93p 627.55p 616.40p 627.55p 1222707
27/06/2011 615.38p 619.44p 609.30p 615.38p 1285838
24/06/2011 632.11p 638.19p 613.36p 616.90p 1441964
23/06/2011 635.66p 638.70p 621.47p 624.51p 1641844
22/06/2011 643.77p 645.80p 638.70p 640.73p 1082159
21/06/2011 634.14p 643.77p 631.60p 643.26p 1594096
20/06/2011 632.11p 635.66p 624.00p 632.11p 1389054
17/06/2011 641.24p 648.84p 628.56p 638.19p 9818812
16/06/2011 644.28p 646.81p 633.63p 642.76p 2094572
15/06/2011 657.96p 659.99p 648.33p 648.33p 1720831
14/06/2011 653.40p 664.05p 649.35p 658.98p 2051190
13/06/2011 646.30p 651.37p 638.19p 649.85p 1512238
10/06/2011 654.41p 661.51p 646.30p 647.32p 1141994
09/06/2011 639.21p 656.50p 638.70p 655.94p 2101194
08/06/2011 645.29p 645.29p 630.59p 637.69p 2647813
07/06/2011 639.71p 650.87p 639.71p 646.81p 2463688
06/06/2011 635.66p 644.28p 631.60p 643.26p 1801212
03/06/2011 638.70p 640.22p 629.07p 635.66p 1556756
02/06/2011 628.56p 642.76p 622.48p 634.14p 67004648
01/06/2011 642.76p 647.83p 628.56p 634.14p 2420516
31/05/2011 648.84p 650.36p 632.62p 637.18p 4627510
27/05/2011 644.28p 651.88p 642.76p 642.76p 1678544
26/05/2011 639.21p 646.81p 634.14p 639.21p 2973505
25/05/2011 627.55p 636.67p 624.51p 635.66p 2478521
24/05/2011 635.66p 637.69p 622.48p 632.11p 3588375
23/05/2011 650.87p 671.14p 626.54p 633.63p 4307930
20/05/2011 668.10p 684.32p 663.03p 671.14p 2588260
19/05/2011 667.59p 673.68p 657.96p 665.57p 2090227
18/05/2011 658.98p 666.58p 652.39p 661.51p 2177452
17/05/2011 654.41p 671.14p 649.35p 654.92p 5213098
16/05/2011 648.84p 657.46p 638.19p 652.89p 3930336
13/05/2011 661.51p 669.62p 646.98p 653.40p 2466706
12/05/2011 680.77p 681.28p 656.95p 662.02p 2709787
11/05/2011 694.46p 694.46p 674.64p 684.32p 2452016
10/05/2011 683.82p 698.01p 680.38p 689.39p 1981041
09/05/2011 670.13p 686.86p 669.12p 682.29p 1510233
06/05/2011 664.05p 679.25p 657.96p 676.72p 2810306
05/05/2011 681.28p 698.01p 664.55p 666.07p 1965371
04/05/2011 696.49p 701.05p 679.76p 681.79p 1924272
03/05/2011 703.58p 714.23p 696.49p 700.04p 2732106
28/04/2011 714.23p 714.23p 700.54p 706.63p 2090947
27/04/2011 707.13p 717.27p 707.13p 712.20p 942104
26/04/2011 711.19p 728.93p 671.85p 711.70p 2181915
21/04/2011 694.97p 717.27p 694.97p 715.75p 1445063
20/04/2011 680.27p 692.94p 679.86p 689.90p 1289771
19/04/2011 666.58p 676.21p 666.07p 672.66p 1660405
18/04/2011 677.23p 684.32p 662.02p 663.54p 2311708
15/04/2011 677.23p 682.80p 668.61p 678.75p 1920512
14/04/2011 671.65p 684.83p 668.42p 675.71p 2180815
13/04/2011 668.10p 677.23p 668.10p 672.16p 2426292
12/04/2011 686.86p 686.86p 669.12p 674.18p 2974016
11/04/2011 686.86p 691.93p 675.71p 691.93p 1222596
08/04/2011 679.25p 686.86p 679.25p 683.82p 939302
07/04/2011 673.17p 680.27p 670.13p 675.71p 2074651
06/04/2011 672.16p 681.79p 672.16p 674.18p 1292964
05/04/2011 678.24p 681.81p 667.09p 672.16p 2876117
04/04/2011 679.25p 684.32p 673.17p 679.76p 1482693
01/04/2011 650.87p 679.76p 644.28p 679.25p 2428086
31/03/2011 653.40p 653.40p 644.78p 646.30p 1890581
30/03/2011 649.35p 653.91p 646.81p 652.39p 1770260
29/03/2011 647.83p 647.83p 637.18p 646.81p 1792672
28/03/2011 647.83p 651.88p 641.74p 646.30p 1429484
25/03/2011 648.33p 653.91p 644.28p 648.33p 1960674
24/03/2011 635.15p 650.87p 633.63p 650.36p 1601189
23/03/2011 645.80p 649.35p 634.14p 638.19p 2290760
22/03/2011 650.36p 661.51p 641.74p 651.37p 2228291
21/03/2011 647.83p 650.36p 630.39p 649.35p 2046189
18/03/2011 629.58p 647.32p 629.58p 641.74p 16511657
17/03/2011 601.19p 632.62p 601.19p 627.55p 2134862
16/03/2011 622.48p 628.56p 597.64p 597.64p 2216966
15/03/2011 616.40p 622.99p 588.01p 616.90p 2737832
14/03/2011 641.74p 649.35p 628.56p 629.07p 2133410
11/03/2011 644.78p 649.85p 638.70p 641.24p 1794184
10/03/2011 657.96p 659.99p 650.36p 650.87p 1596951
09/03/2011 671.14p 675.20p 658.98p 664.05p 1180472
08/03/2011 673.17p 678.24p 666.58p 675.71p 1638763
07/03/2011 672.66p 675.71p 667.09p 671.14p 914212
04/03/2011 661.51p 682.29p 661.51p 672.16p 1279522
03/03/2011 661.00p 673.68p 661.00p 665.06p 1077630
02/03/2011 665.57p 665.57p 652.39p 659.48p 2576104
01/03/2011 671.65p 674.69p 657.46p 659.48p 1653561
28/02/2011 674.18p 681.28p 666.07p 669.12p 3779746
25/02/2011 665.57p 684.83p 662.02p 679.25p 1302318
24/02/2011 653.91p 664.55p 647.83p 659.48p 1727182
23/02/2011 663.03p 663.03p 652.39p 657.96p 2275996
22/02/2011 648.84p 665.06p 646.81p 663.54p 2670742
21/02/2011 644.28p 659.99p 644.28p 652.39p 1261219
18/02/2011 651.88p 663.03p 647.83p 654.92p 1680309
17/02/2011 647.83p 658.98p 643.77p 649.35p 2192992
16/02/2011 643.77p 655.94p 641.24p 651.37p 2137516
15/02/2011 648.84p 653.91p 635.15p 643.54p 3928449
14/02/2011 663.54p 668.61p 641.24p 661.00p 6760990
11/02/2011 557.60p 583.00p 553.03p 580.41p 1897958
10/02/2011 587.50p 588.01p 559.27p 562.16p 1835781
09/02/2011 585.48p 594.09p 585.48p 585.98p 1405293
08/02/2011 590.54p 600.18p 583.96p 587.50p 1158704
07/02/2011 587.00p 594.09p 576.35p 590.54p 1427576
04/02/2011 592.57p 594.60p 580.91p 584.97p 1329529
03/02/2011 588.01p 598.66p 577.87p 587.50p 2953032
02/02/2011 578.38p 585.98p 571.28p 575.34p 1248225
01/02/2011 560.13p 577.87p 555.57p 577.87p 758877
31/01/2011 555.06p 557.09p 546.17p 554.55p 1041721
28/01/2011 559.62p 564.69p 553.54p 557.09p 674885
27/01/2011 555.06p 568.24p 553.54p 563.17p 834159
26/01/2011 538.33p 559.12p 538.33p 557.09p 985271
25/01/2011 541.88p 549.99p 539.35p 541.88p 1098129
24/01/2011 549.49p 552.02p 536.81p 539.35p 1124654
21/01/2011 537.83p 556.08p 534.51p 551.01p 2609387
20/01/2011 539.35p 541.38p 530.22p 536.31p 2708330
19/01/2011 557.09p 558.10p 537.24p 538.33p 1263372
18/01/2011 555.57p 563.68p 551.51p 551.51p 675665
17/01/2011 557.60p 557.60p 546.95p 552.02p 495558
14/01/2011 563.17p 564.69p 543.91p 554.55p 1478164
13/01/2011 579.39p 582.94p 562.67p 564.19p 1746753
12/01/2011 593.59p 594.60p 577.87p 579.39p 572004
11/01/2011 586.49p 599.67p 582.43p 589.53p 1108711
10/01/2011 577.87p 581.93p 572.80p 576.86p 741258
07/01/2011 583.96p 584.46p 571.41p 580.91p 1022873
06/01/2011 577.37p 582.43p 567.73p 570.78p 819626
05/01/2011 578.38p 583.45p 574.83p 579.39p 1000665
04/01/2011 575.84p 590.96p 570.09p 577.87p 1388638
31/12/2010 570.27p 573.70p 560.64p 566.72p 154585
30/12/2010 564.19p 575.34p 564.19p 567.73p 376544
29/12/2010 547.96p 566.72p 547.96p 566.72p 351155
24/12/2010 566.21p 566.21p 551.01p 554.55p 50325
23/12/2010 560.64p 563.17p 556.08p 557.60p 300075
22/12/2010 562.67p 562.67p 556.58p 560.13p 394618
21/12/2010 549.49p 563.68p 548.98p 562.16p 575217
20/12/2010 547.96p 553.03p 544.42p 545.94p 403131
17/12/2010 538.33p 548.98p 537.17p 548.98p 1042414
16/12/2010 544.92p 552.53p 535.80p 538.33p 701190
15/12/2010 539.35p 546.44p 534.28p 546.44p 1126788
14/12/2010 527.18p 552.53p 526.17p 544.92p 1777548
13/12/2010 496.77p 542.39p 494.74p 528.20p 3153916
10/12/2010 495.15p 500.11p 490.58p 494.94p 702405
09/12/2010 502.95p 505.44p 491.19p 492.71p 1207634
08/12/2010 504.78p 506.91p 499.10p 499.81p 1427172
07/12/2010 512.99p 523.63p 505.79p 506.80p 1188030
06/12/2010 506.91p 515.02p 502.14p 509.95p 822051
03/12/2010 506.91p 509.95p 499.71p 504.88p 1963271
02/12/2010 494.33p 510.45p 479.33p 510.45p 1902207
01/12/2010 476.69p 504.98p 476.69p 504.27p 2129107
30/11/2010 483.49p 496.77p 473.25p 473.25p 1783472
29/11/2010 488.66p 490.58p 479.74p 479.74p 578163
26/11/2010 486.12p 491.60p 483.99p 487.54p 645771
25/11/2010 478.62p 489.47p 478.62p 487.85p 683797
24/11/2010 473.75p 482.17p 472.74p 479.03p 1118664
23/11/2010 481.36p 490.58p 473.75p 473.96p 786204
22/11/2010 492.10p 492.10p 482.37p 485.11p 814495
19/11/2010 489.06p 489.06p 478.82p 485.41p 509101
18/11/2010 479.23p 490.89p 477.81p 485.62p 1253830
17/11/2010 489.77p 490.38p 470.31p 472.94p 1831494
16/11/2010 492.71p 499.40p 480.65p 493.62p 3073240
15/11/2010 468.99p 485.78p 466.45p 485.31p 1304910
12/11/2010 472.64p 474.36p 467.67p 468.99p 1043299

*Close Price adjusted for both dividends and splits