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
20/12/2024 66.55p 67.70p 64.54p 65.30p 6669523
19/12/2024 65.00p 66.30p 63.30p 65.30p 6596253
18/12/2024 65.00p 67.20p 65.00p 65.20p 2411037
17/12/2024 68.55p 69.55p 65.00p 65.45p 8045743
16/12/2024 69.50p 70.15p 67.20p 69.05p 2810833
13/12/2024 67.05p 70.00p 66.60p 69.50p 3984888
12/12/2024 68.00p 68.80p 66.75p 67.55p 4122314
11/12/2024 65.60p 67.68p 64.95p 67.50p 7687769
10/12/2024 64.05p 68.65p 63.25p 66.25p 4176843
09/12/2024 64.00p 66.60p 62.00p 65.05p 5532456
06/12/2024 65.05p 68.45p 63.78p 64.40p 3720547
05/12/2024 64.50p 72.30p 64.20p 65.55p 11396500
04/12/2024 58.45p 66.25p 58.30p 64.70p 11833083
03/12/2024 58.00p 60.50p 56.30p 58.45p 5679427
02/12/2024 53.35p 57.80p 52.05p 56.70p 4667851
29/11/2024 53.35p 54.40p 52.30p 52.90p 2523146
28/11/2024 53.50p 54.40p 52.65p 53.85p 1484466
27/11/2024 55.05p 55.70p 52.00p 53.35p 3953953
26/11/2024 58.30p 58.30p 55.05p 55.05p 2936972
25/11/2024 53.85p 57.88p 53.75p 57.80p 11198245
22/11/2024 55.45p 55.50p 51.54p 54.00p 6065636
21/11/2024 50.90p 54.85p 49.66p 54.15p 8773178
20/11/2024 53.10p 54.20p 50.50p 51.55p 3692166
19/11/2024 53.80p 55.35p 51.55p 52.85p 5877116
18/11/2024 50.40p 54.45p 50.00p 52.75p 7019896
15/11/2024 50.50p 51.10p 49.00p 50.00p 7085149
14/11/2024 53.50p 54.85p 50.70p 50.70p 7854738
13/11/2024 54.00p 58.73p 53.65p 53.65p 9249432
12/11/2024 61.75p 64.50p 53.60p 54.85p 14777668
11/11/2024 58.50p 63.01p 54.99p 61.55p 11817389
08/11/2024 48.62p 60.70p 46.02p 57.85p 35357004
07/11/2024 100.00p 100.00p 46.51p 49.84p 63561668
06/11/2024 122.00p 127.20p 122.00p 124.60p 1922058
05/11/2024 123.10p 124.01p 122.10p 122.10p 1157009
04/11/2024 126.90p 127.51p 123.60p 123.60p 919198
01/11/2024 126.00p 129.65p 126.00p 127.00p 735853
31/10/2024 129.70p 129.70p 125.80p 126.50p 1624989
30/10/2024 127.80p 131.20p 124.70p 128.80p 1509523
29/10/2024 127.90p 134.00p 124.60p 125.80p 1505503
28/10/2024 128.30p 128.50p 125.30p 127.40p 1499766
25/10/2024 127.40p 129.20p 126.00p 127.30p 860475
24/10/2024 130.40p 131.50p 127.10p 129.10p 476770
23/10/2024 132.50p 132.50p 129.10p 129.10p 1041477
22/10/2024 132.00p 133.30p 129.20p 132.60p 1389750
21/10/2024 134.40p 138.50p 131.37p 132.30p 2112386
18/10/2024 133.10p 136.10p 132.14p 134.90p 1755024
17/10/2024 127.50p 136.00p 127.50p 133.90p 2959296
16/10/2024 129.50p 129.50p 126.00p 127.50p 994575
15/10/2024 128.00p 130.06p 126.50p 126.60p 1388446
14/10/2024 125.20p 129.70p 125.20p 128.40p 1688181
11/10/2024 128.20p 129.20p 126.60p 128.10p 1080076
10/10/2024 126.70p 130.10p 126.20p 128.50p 1342900
09/10/2024 122.00p 126.00p 122.00p 126.00p 1873120
08/10/2024 124.00p 126.40p 122.70p 123.00p 1291734
07/10/2024 125.40p 128.00p 124.30p 127.00p 1339703
04/10/2024 125.50p 126.23p 124.47p 125.40p 1432885
03/10/2024 126.10p 126.10p 122.80p 124.80p 762036
02/10/2024 125.60p 127.12p 124.10p 124.90p 1741418
01/10/2024 129.30p 129.30p 125.40p 126.10p 1050133
30/09/2024 127.70p 129.70p 125.06p 126.70p 2018866
27/09/2024 125.00p 128.20p 125.00p 128.20p 1428574
26/09/2024 128.00p 129.30p 125.40p 125.90p 1374817
25/09/2024 124.70p 129.50p 124.70p 127.50p 923608
24/09/2024 131.20p 132.90p 127.50p 127.70p 2395882
23/09/2024 130.70p 131.60p 128.10p 129.80p 2867022
20/09/2024 131.40p 132.50p 130.00p 130.60p 5704956
19/09/2024 132.00p 132.80p 129.10p 132.00p 10691147
18/09/2024 130.00p 130.20p 128.30p 128.80p 2580111
17/09/2024 129.70p 129.90p 126.84p 129.40p 3861493
16/09/2024 129.80p 131.50p 126.20p 127.80p 2034915
13/09/2024 123.10p 129.60p 123.10p 128.60p 2587521
12/09/2024 120.20p 124.10p 120.03p 124.10p 4665754
11/09/2024 121.00p 122.70p 117.90p 117.90p 2110815
10/09/2024 122.50p 122.83p 120.20p 120.30p 3259954
09/09/2024 125.80p 126.72p 122.30p 122.50p 2267924
06/09/2024 128.40p 128.50p 123.80p 125.00p 3350025
05/09/2024 132.00p 132.00p 128.60p 128.70p 3559800
04/09/2024 128.90p 132.20p 125.70p 131.90p 2818132
03/09/2024 133.50p 135.10p 129.70p 129.90p 3783353
02/09/2024 131.00p 135.20p 131.00p 134.70p 2408185
30/08/2024 131.20p 133.10p 131.00p 131.10p 2463652
29/08/2024 132.00p 134.20p 131.00p 131.00p 3277189
28/08/2024 133.50p 138.00p 131.87p 133.60p 3972398
27/08/2024 133.00p 136.52p 132.20p 133.50p 4643161
23/08/2024 136.00p 136.50p 131.60p 132.30p 1949259
22/08/2024 133.00p 137.30p 131.80p 133.00p 10353422
21/08/2024 135.00p 138.80p 133.10p 133.50p 3930396
20/08/2024 133.00p 135.00p 128.10p 134.50p 5148453
19/08/2024 132.90p 209.35p 132.10p 132.60p 10053585
16/08/2024 132.70p 134.50p 131.80p 133.00p 6440606
15/08/2024 132.30p 133.40p 131.00p 133.20p 2797102
14/08/2024 131.00p 133.47p 131.00p 132.30p 1889935
13/08/2024 131.70p 133.96p 129.00p 131.10p 1841398
12/08/2024 131.40p 134.90p 128.80p 132.00p 8601405
09/08/2024 129.50p 133.00p 125.60p 131.40p 1813931
08/08/2024 131.60p 133.30p 124.40p 129.30p 6850135
07/08/2024 130.00p 133.60p 127.20p 133.20p 6213269
06/08/2024 130.70p 136.10p 128.10p 128.80p 20772864
05/08/2024 121.70p 129.70p 118.00p 128.00p 25094868
02/08/2024 198.00p 202.80p 195.80p 197.00p 1819563
01/08/2024 203.20p 207.00p 196.10p 200.20p 2536121
31/07/2024 209.20p 209.20p 191.80p 204.00p 4916902
30/07/2024 202.40p 208.21p 201.12p 203.80p 4156675
29/07/2024 210.80p 211.40p 203.40p 203.40p 1453381
26/07/2024 207.00p 213.20p 203.40p 211.40p 1065021
25/07/2024 211.80p 211.80p 205.94p 208.00p 1974192
24/07/2024 210.00p 210.60p 208.00p 210.20p 2320935
23/07/2024 208.40p 208.40p 206.60p 207.40p 10861974
22/07/2024 209.00p 209.00p 206.60p 207.20p 1391205
19/07/2024 206.40p 210.00p 206.00p 206.60p 636412
18/07/2024 205.00p 209.20p 204.00p 206.80p 1853885
17/07/2024 203.00p 206.00p 201.80p 204.60p 3325730
16/07/2024 202.00p 204.40p 200.00p 204.40p 1908165
15/07/2024 199.00p 202.20p 197.60p 202.20p 1186225
12/07/2024 200.20p 206.00p 198.90p 198.90p 1956212
11/07/2024 198.00p 207.00p 198.00p 204.60p 4146092
10/07/2024 191.10p 207.20p 191.00p 207.20p 8084495
09/07/2024 195.50p 198.34p 192.90p 194.40p 1021834
08/07/2024 195.60p 198.50p 193.77p 194.90p 1452536
05/07/2024 199.00p 199.70p 196.00p 197.40p 1720116
04/07/2024 197.20p 200.20p 195.60p 196.80p 1805738
03/07/2024 204.20p 210.21p 199.00p 199.90p 4162406
02/07/2024 200.20p 206.80p 198.80p 204.00p 1368993
01/07/2024 208.20p 209.80p 202.00p 202.40p 1260294
28/06/2024 203.60p 209.40p 202.20p 206.20p 6038655
27/06/2024 191.50p 203.60p 191.50p 203.60p 2386355
26/06/2024 197.80p 197.80p 193.80p 195.30p 1978551
25/06/2024 198.00p 199.30p 195.80p 197.30p 3255096
24/06/2024 198.00p 200.40p 195.00p 199.10p 1725282
21/06/2024 202.00p 202.00p 195.50p 196.60p 3843347
20/06/2024 202.00p 202.40p 196.80p 197.90p 1839347
19/06/2024 203.00p 205.36p 198.10p 200.00p 2534100
18/06/2024 195.00p 202.40p 195.00p 201.60p 2682953
17/06/2024 200.00p 200.00p 195.10p 195.80p 2929813
14/06/2024 197.80p 199.90p 195.00p 197.50p 3215018
13/06/2024 200.00p 200.60p 196.30p 196.30p 5064282
12/06/2024 202.00p 202.00p 197.50p 199.00p 2244533
11/06/2024 197.60p 200.83p 194.70p 200.60p 5264216
10/06/2024 203.20p 203.20p 196.60p 197.00p 2307462
07/06/2024 200.00p 202.20p 198.00p 199.10p 3742092
06/06/2024 204.00p 206.98p 200.20p 200.80p 35179892
05/06/2024 183.20p 188.60p 179.60p 186.00p 1459140
04/06/2024 180.00p 180.50p 174.20p 180.30p 3371487
03/06/2024 181.70p 184.80p 178.00p 179.00p 2611993
31/05/2024 190.00p 190.00p 176.90p 176.90p 5279773
30/05/2024 184.10p 192.29p 182.10p 187.10p 2793815
29/05/2024 191.40p 203.20p 177.70p 185.60p 7158250
28/05/2024 190.90p 194.60p 187.90p 190.30p 1594006
24/05/2024 178.00p 189.36p 176.80p 189.30p 2021479
23/05/2024 180.00p 183.20p 179.10p 180.00p 1187405
22/05/2024 184.50p 186.38p 176.80p 180.00p 2069163
21/05/2024 187.80p 187.80p 183.60p 184.10p 1224147
20/05/2024 190.00p 190.30p 182.00p 187.80p 1189743
17/05/2024 192.00p 192.00p 182.35p 185.50p 1251037
16/05/2024 191.60p 194.10p 182.59p 187.40p 2747802
15/05/2024 199.90p 211.80p 182.30p 185.60p 6152999
14/05/2024 202.00p 204.20p 197.63p 200.60p 4430842
13/05/2024 197.50p 207.22p 195.30p 200.20p 4341741
10/05/2024 193.80p 196.90p 191.10p 195.80p 4176068
09/05/2024 197.10p 199.90p 186.20p 194.00p 5473932
08/05/2024 168.10p 207.80p 161.92p 192.90p 17007482
07/05/2024 155.70p 165.50p 152.00p 165.00p 4205572
03/05/2024 149.40p 153.50p 146.03p 152.00p 1778593
02/05/2024 148.50p 151.30p 147.00p 149.80p 927451
01/05/2024 150.30p 150.30p 143.20p 148.00p 1457819
30/04/2024 152.40p 155.30p 148.40p 148.40p 2293159
29/04/2024 147.30p 151.30p 144.10p 151.30p 3142686
26/04/2024 144.60p 149.50p 144.60p 147.00p 1594186
25/04/2024 146.50p 148.70p 145.90p 148.00p 764294
24/04/2024 148.40p 149.80p 146.30p 147.30p 1417566
23/04/2024 155.00p 155.00p 146.90p 149.40p 1584462
22/04/2024 147.80p 154.60p 147.80p 152.20p 703581
19/04/2024 153.10p 154.10p 149.94p 150.60p 2233063
18/04/2024 144.90p 151.00p 143.20p 151.00p 2232466
17/04/2024 142.70p 144.50p 140.00p 143.20p 1274224
16/04/2024 142.00p 143.90p 140.00p 142.50p 1980319
15/04/2024 136.40p 141.90p 136.08p 140.40p 1008178
12/04/2024 141.40p 142.50p 138.70p 140.00p 1221686
11/04/2024 138.50p 141.80p 137.30p 140.50p 1104201
10/04/2024 132.00p 137.90p 132.00p 137.50p 1052162
09/04/2024 130.50p 135.90p 129.40p 134.30p 5070891
08/04/2024 128.70p 132.30p 127.92p 131.10p 821520
05/04/2024 132.00p 133.70p 127.84p 130.20p 1166968
04/04/2024 130.50p 135.00p 130.00p 132.40p 3567788
03/04/2024 126.90p 131.50p 126.90p 130.40p 977351
02/04/2024 131.00p 133.04p 127.40p 127.40p 1867654
28/03/2024 133.90p 134.80p 131.10p 132.30p 1387974
27/03/2024 134.50p 136.30p 129.50p 134.00p 1670510
26/03/2024 150.40p 150.50p 134.20p 137.90p 2466055
25/03/2024 143.50p 148.20p 143.50p 148.20p 992071
22/03/2024 149.10p 154.60p 143.10p 145.00p 1470100
21/03/2024 151.10p 153.60p 148.80p 152.90p 646828
20/03/2024 150.90p 151.90p 150.90p 150.10p 742890
19/03/2024 150.90p 152.10p 146.80p 151.90p 874224
18/03/2024 151.00p 151.00p 145.40p 147.50p 3119442
15/03/2024 149.70p 149.70p 142.40p 147.60p 1002881
14/03/2024 145.90p 147.63p 142.30p 145.80p 1287113
13/03/2024 145.00p 145.00p 139.70p 142.40p 1763021
12/03/2024 142.00p 145.70p 141.30p 141.80p 1206423
11/03/2024 147.60p 149.60p 142.90p 144.90p 650181

*Close Price adjusted for both dividends and splits