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
28/11/2017 712.00p 715.50p 699.00p 707.00p 2347252
27/11/2017 711.00p 718.00p 702.50p 710.00p 2797140
24/11/2017 729.50p 733.12p 708.00p 709.50p 1937815
23/11/2017 723.50p 738.00p 719.50p 727.00p 2828899
22/11/2017 707.50p 726.50p 707.50p 722.00p 4647323
21/11/2017 688.00p 705.00p 686.50p 703.00p 4041764
20/11/2017 681.00p 692.00p 676.50p 686.00p 2538666
17/11/2017 682.50p 695.00p 679.50p 682.50p 2755357
16/11/2017 685.00p 690.50p 681.50p 684.00p 4035411
15/11/2017 693.00p 693.00p 678.50p 683.00p 2624588
14/11/2017 706.50p 707.50p 694.00p 696.50p 12516303
13/11/2017 718.50p 718.50p 705.00p 708.00p 1650056
10/11/2017 723.00p 725.50p 714.50p 716.00p 1936714
09/11/2017 729.00p 729.50p 701.50p 727.00p 2301123
08/11/2017 734.50p 738.50p 727.00p 729.50p 3058133
07/11/2017 735.00p 739.63p 730.00p 734.50p 2538577
06/11/2017 732.50p 734.50p 724.00p 730.50p 1780856
03/11/2017 738.00p 738.75p 725.00p 731.50p 1705862
02/11/2017 721.50p 736.50p 707.00p 736.50p 2038957
01/11/2017 717.50p 730.50p 711.50p 719.50p 2356867
31/10/2017 704.50p 718.00p 702.00p 711.50p 2401591
30/10/2017 703.50p 710.00p 698.50p 704.00p 3536032
27/10/2017 701.50p 704.50p 692.50p 702.00p 3497227
26/10/2017 704.50p 714.50p 695.00p 700.50p 2312445
25/10/2017 697.50p 716.50p 695.00p 698.00p 3088332
24/10/2017 694.00p 703.00p 691.75p 698.50p 2549989
23/10/2017 681.00p 695.50p 681.00p 694.00p 2010538
20/10/2017 695.00p 704.00p 690.00p 691.00p 2840236
19/10/2017 712.00p 712.00p 688.00p 692.50p 5567147
18/10/2017 708.00p 720.50p 708.00p 715.00p 3390537
17/10/2017 712.50p 719.00p 699.00p 706.50p 10617174
16/10/2017 715.50p 723.00p 713.50p 713.50p 3058014
13/10/2017 721.00p 723.00p 710.00p 717.00p 5039590
12/10/2017 746.00p 748.00p 715.50p 722.00p 4014048
11/10/2017 736.00p 753.50p 725.50p 733.50p 6087573
10/10/2017 730.00p 743.00p 722.00p 735.50p 4684485
09/10/2017 727.00p 734.50p 720.00p 722.50p 5134793
06/10/2017 730.50p 747.50p 723.50p 730.00p 53122976
05/10/2017 705.00p 735.00p 705.00p 728.00p 10500405
04/10/2017 690.00p 700.50p 682.00p 700.00p 3889597
03/10/2017 678.50p 695.50p 674.50p 695.00p 2375609
02/10/2017 679.00p 684.00p 672.50p 675.00p 1531734
29/09/2017 688.00p 688.00p 678.50p 680.50p 3062918
28/09/2017 676.50p 692.50p 669.50p 686.50p 2099313
27/09/2017 683.00p 683.50p 675.00p 676.50p 2575304
26/09/2017 685.50p 691.00p 680.00p 682.50p 2055471
25/09/2017 666.00p 688.50p 661.00p 684.00p 2316124
22/09/2017 645.50p 667.50p 638.00p 666.00p 2628484
21/09/2017 631.00p 651.50p 630.50p 645.00p 2648532
20/09/2017 630.50p 635.00p 625.00p 632.50p 1746020
19/09/2017 625.00p 634.50p 621.50p 631.00p 1663197
18/09/2017 617.00p 625.50p 614.50p 625.00p 1970516
15/09/2017 617.00p 618.00p 608.50p 613.00p 2825642
14/09/2017 613.00p 626.00p 612.50p 616.50p 1715833
13/09/2017 616.00p 618.50p 609.50p 615.00p 1705900
12/09/2017 623.00p 626.00p 618.00p 620.50p 2438240
11/09/2017 623.50p 630.50p 621.50p 622.00p 1508355
08/09/2017 625.50p 629.00p 621.00p 623.00p 2632383
07/09/2017 625.00p 629.50p 619.50p 626.50p 1332676
06/09/2017 607.50p 630.00p 605.50p 626.00p 2553954
05/09/2017 592.00p 617.00p 592.00p 609.50p 2562379
04/09/2017 569.50p 594.50p 569.50p 590.50p 2182451
01/09/2017 566.50p 576.00p 562.00p 573.50p 2048375
31/08/2017 557.50p 571.00p 553.00p 566.00p 2697851
30/08/2017 561.50p 569.00p 561.50p 567.00p 1517794
29/08/2017 559.50p 569.50p 555.50p 560.00p 1980498
25/08/2017 570.00p 574.50p 562.00p 568.00p 1876346
24/08/2017 575.50p 580.00p 565.00p 565.00p 2104688
23/08/2017 572.50p 575.50p 566.00p 575.00p 2258468
22/08/2017 563.00p 578.50p 563.00p 572.00p 2237827
21/08/2017 573.50p 577.50p 569.50p 574.50p 1882959
18/08/2017 577.50p 578.50p 570.50p 574.00p 1156759
17/08/2017 579.00p 580.50p 572.50p 576.00p 1361376
16/08/2017 594.50p 594.50p 580.50p 581.00p 1499329
15/08/2017 600.50p 600.50p 586.00p 586.50p 1720294
14/08/2017 603.50p 609.50p 591.50p 601.00p 1120528
11/08/2017 628.00p 630.50p 602.00p 602.00p 1885134
10/08/2017 606.00p 633.00p 602.50p 633.00p 2511944
09/08/2017 603.00p 611.00p 603.00p 604.00p 1352459
08/08/2017 609.50p 611.00p 602.00p 606.50p 1699689
07/08/2017 609.00p 613.50p 608.00p 610.00p 1166334
04/08/2017 606.50p 610.50p 601.50p 607.50p 1401389
03/08/2017 620.00p 620.50p 607.50p 609.50p 1505108
02/08/2017 617.50p 621.00p 612.00p 620.50p 2405709
01/08/2017 610.00p 629.00p 609.00p 620.00p 2237039
31/07/2017 614.00p 616.50p 609.50p 610.50p 1511826
28/07/2017 613.00p 615.50p 604.00p 615.50p 979333
27/07/2017 607.50p 619.50p 607.50p 612.50p 1110320
26/07/2017 609.00p 616.00p 606.50p 612.00p 1319201
25/07/2017 605.50p 612.00p 603.00p 610.00p 1737357
24/07/2017 607.50p 610.50p 599.50p 603.00p 1626357
21/07/2017 615.50p 618.50p 604.00p 612.00p 1780928
20/07/2017 615.00p 624.00p 610.50p 616.50p 1587678
19/07/2017 608.50p 613.00p 601.50p 613.00p 1285442
18/07/2017 620.00p 621.50p 608.00p 608.50p 1900093
17/07/2017 606.00p 624.50p 604.50p 621.50p 1858319
14/07/2017 619.00p 619.00p 598.00p 605.50p 2391521
13/07/2017 600.00p 613.00p 595.00p 613.00p 2030601
12/07/2017 600.00p 607.00p 559.00p 601.00p 8497764
11/07/2017 627.00p 627.50p 620.00p 623.00p 1247781
10/07/2017 623.00p 629.50p 617.00p 625.00p 1010482
07/07/2017 623.50p 626.50p 615.50p 620.00p 1404242
06/07/2017 636.00p 638.50p 625.00p 625.50p 1669402
05/07/2017 646.50p 649.00p 636.00p 637.00p 1020225
04/07/2017 634.00p 649.50p 629.00p 645.00p 1166524
03/07/2017 636.00p 655.50p 628.00p 636.00p 2552723
30/06/2017 638.00p 648.50p 636.50p 640.50p 2868286
29/06/2017 645.50p 652.00p 637.00p 644.50p 3145560
28/06/2017 665.50p 667.00p 659.00p 660.50p 2316519
27/06/2017 652.50p 669.50p 651.00p 668.50p 1835637
26/06/2017 653.00p 665.00p 652.50p 653.50p 1348903
23/06/2017 651.50p 657.00p 644.50p 654.00p 1438075
22/06/2017 652.00p 655.50p 635.00p 652.00p 1744439
21/06/2017 653.00p 660.50p 646.50p 654.00p 1695960
20/06/2017 666.50p 666.50p 646.50p 655.00p 1824915
19/06/2017 667.00p 670.50p 653.50p 663.50p 1184310
16/06/2017 672.00p 678.00p 658.50p 661.50p 3311204
15/06/2017 691.50p 691.50p 653.00p 663.50p 3822897
14/06/2017 696.50p 696.50p 684.00p 685.00p 1730230
13/06/2017 695.00p 695.00p 688.00p 689.00p 2416213
12/06/2017 696.00p 698.50p 687.00p 690.00p 3115696
09/06/2017 697.50p 701.50p 686.00p 692.00p 2685978
08/06/2017 695.00p 695.50p 685.50p 692.50p 4895403
07/06/2017 710.00p 710.00p 687.50p 696.00p 5264380
06/06/2017 717.00p 717.50p 704.50p 705.00p 3797027
05/06/2017 729.50p 729.50p 709.50p 721.00p 2949497
02/06/2017 719.00p 720.00p 705.00p 714.00p 3004286
01/06/2017 723.50p 724.00p 712.50p 717.50p 2768932
31/05/2017 737.00p 738.00p 715.00p 715.50p 4151129
30/05/2017 736.00p 741.50p 724.00p 740.00p 5255142
26/05/2017 710.00p 734.60p 702.00p 733.50p 6485342
25/05/2017 736.00p 736.50p 705.50p 715.00p 5729559
24/05/2017 760.00p 762.50p 723.50p 746.50p 6084789
23/05/2017 780.00p 780.00p 760.50p 760.50p 1233887
22/05/2017 777.50p 786.50p 771.93p 778.50p 1408631
19/05/2017 772.00p 779.00p 769.00p 779.00p 2209984
18/05/2017 770.50p 774.00p 750.50p 771.00p 2219721
17/05/2017 767.50p 775.00p 767.50p 775.00p 1599652
16/05/2017 766.50p 774.00p 766.50p 774.00p 1775920
15/05/2017 762.00p 779.00p 759.00p 770.00p 1800928
12/05/2017 773.00p 780.50p 748.00p 756.50p 2653913
11/05/2017 775.00p 795.50p 771.00p 778.50p 2472929
10/05/2017 752.00p 774.00p 751.50p 771.00p 5497513
09/05/2017 773.00p 773.50p 764.50p 769.00p 1570722
08/05/2017 752.00p 772.00p 748.22p 769.50p 2359698
05/05/2017 742.00p 756.50p 733.00p 756.50p 2519692
04/05/2017 766.50p 766.50p 744.50p 747.00p 3768390
03/05/2017 750.00p 762.50p 738.50p 762.00p 2659411
02/05/2017 753.00p 762.50p 749.50p 756.00p 2338317
28/04/2017 770.50p 773.50p 759.00p 759.50p 1398258
27/04/2017 796.00p 803.00p 768.50p 770.50p 2402062
26/04/2017 787.00p 805.50p 787.00p 803.50p 1496893
25/04/2017 785.50p 795.50p 785.50p 788.50p 1623461
24/04/2017 800.00p 802.00p 789.00p 789.00p 1815066
21/04/2017 794.50p 797.50p 785.50p 785.50p 2107720
20/04/2017 797.00p 802.50p 788.00p 795.00p 2713917
19/04/2017 807.00p 813.00p 799.00p 804.50p 3795529
18/04/2017 812.00p 815.00p 802.50p 805.00p 2488240
13/04/2017 825.50p 827.00p 812.00p 819.00p 6923506
12/04/2017 808.00p 830.00p 803.57p 828.50p 3979674
11/04/2017 795.50p 806.00p 794.00p 805.50p 2269790
10/04/2017 797.00p 800.00p 790.00p 799.50p 2593952
07/04/2017 779.00p 795.00p 774.00p 795.00p 2678635
06/04/2017 771.50p 781.03p 760.00p 777.00p 2502062
05/04/2017 787.00p 804.00p 774.00p 781.50p 2748417
04/04/2017 760.00p 764.50p 755.50p 761.00p 1191431
03/04/2017 763.00p 765.00p 758.50p 760.00p 1699857
31/03/2017 776.00p 776.00p 759.50p 760.50p 1609560
30/03/2017 766.50p 775.00p 764.60p 775.00p 1808454
29/03/2017 758.50p 769.50p 749.25p 769.50p 1894587
28/03/2017 754.00p 765.00p 748.50p 758.50p 2677373
27/03/2017 735.00p 751.50p 735.00p 751.00p 2787863
24/03/2017 744.00p 754.00p 732.64p 754.00p 2002701
23/03/2017 721.50p 751.25p 720.00p 750.00p 3702362
22/03/2017 715.50p 729.00p 710.00p 726.50p 3559076
21/03/2017 729.00p 736.00p 718.50p 728.00p 2720123
20/03/2017 717.50p 735.00p 714.00p 728.00p 2004248
17/03/2017 730.50p 745.50p 716.50p 721.00p 4241906
16/03/2017 745.00p 746.50p 723.00p 731.00p 2204614
15/03/2017 724.00p 740.00p 720.00p 729.50p 3249127
14/03/2017 757.00p 766.16p 711.25p 716.50p 5486683
13/03/2017 810.00p 812.00p 761.50p 762.50p 7025457
10/03/2017 742.00p 760.50p 742.00p 752.00p 1826092
09/03/2017 756.00p 756.00p 732.00p 741.50p 2377008
08/03/2017 761.00p 764.50p 754.00p 761.50p 1763967
07/03/2017 760.50p 765.50p 756.50p 761.50p 1784579
06/03/2017 764.00p 764.00p 755.50p 762.00p 1692563
03/03/2017 745.50p 767.50p 740.50p 766.00p 1875700
02/03/2017 742.50p 756.50p 735.04p 752.50p 4194443
01/03/2017 755.50p 758.50p 742.00p 745.00p 2676539
28/02/2017 749.00p 758.50p 743.00p 755.50p 2571201
27/02/2017 741.50p 752.13p 738.00p 748.00p 2434714
24/02/2017 730.50p 740.55p 723.50p 735.50p 3227248
23/02/2017 733.50p 737.50p 721.50p 733.50p 2681825
22/02/2017 753.50p 768.00p 719.50p 736.00p 4010918
21/02/2017 779.50p 785.00p 721.50p 753.00p 5314862
20/02/2017 811.50p 825.50p 809.44p 818.00p 908959
17/02/2017 823.00p 825.00p 812.50p 815.00p 1096483
16/02/2017 820.50p 826.00p 815.00p 823.00p 1352137
15/02/2017 827.00p 834.50p 822.50p 823.00p 1569657

*Close Price adjusted for both dividends and splits