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
01/10/2014 756.00p 760.80p 740.50p 743.00p 604460
30/09/2014 750.50p 763.50p 747.50p 759.50p 673965
29/09/2014 740.00p 750.00p 736.50p 747.50p 413803
26/09/2014 730.50p 742.00p 726.50p 739.00p 502242
25/09/2014 741.00p 742.00p 729.50p 731.00p 596569
24/09/2014 738.00p 740.50p 729.50p 738.00p 381938
23/09/2014 749.50p 750.25p 733.50p 736.00p 580984
22/09/2014 750.50p 753.66p 745.50p 750.00p 558796
19/09/2014 752.50p 775.25p 752.50p 757.00p 944514
18/09/2014 738.50p 744.50p 732.50p 740.00p 574718
17/09/2014 734.50p 747.85p 729.00p 740.00p 767544
16/09/2014 741.00p 742.00p 722.00p 730.50p 924715
15/09/2014 740.50p 748.50p 731.50p 742.00p 704131
12/09/2014 732.00p 747.50p 728.50p 745.00p 694640
11/09/2014 744.50p 748.86p 723.50p 733.00p 828153
10/09/2014 757.50p 761.00p 735.50p 737.50p 570359
09/09/2014 751.00p 764.00p 749.50p 761.00p 862090
08/09/2014 757.00p 757.00p 735.00p 751.00p 729838
05/09/2014 763.50p 768.00p 756.00p 760.00p 1268003
04/09/2014 769.50p 770.00p 754.00p 763.50p 1356105
03/09/2014 781.50p 786.00p 767.00p 769.00p 936478
02/09/2014 779.00p 789.50p 778.00p 780.50p 466897
01/09/2014 789.00p 790.00p 774.00p 778.50p 355269
29/08/2014 783.00p 788.00p 774.50p 784.50p 395377
28/08/2014 791.00p 795.50p 779.50p 781.50p 573899
27/08/2014 799.50p 801.50p 790.50p 793.50p 767536
26/08/2014 794.50p 805.50p 784.50p 801.50p 948274
22/08/2014 792.00p 793.40p 782.00p 786.50p 545751
21/08/2014 783.50p 798.00p 776.50p 790.50p 686068
20/08/2014 787.00p 798.50p 775.50p 778.50p 657863
19/08/2014 761.00p 804.50p 755.00p 788.50p 1346914
18/08/2014 755.50p 758.50p 741.00p 751.50p 400712
15/08/2014 746.00p 761.00p 745.00p 746.50p 476630
14/08/2014 738.00p 751.50p 732.50p 745.00p 326451
13/08/2014 743.00p 747.50p 737.50p 739.00p 412932
12/08/2014 752.50p 752.50p 736.50p 739.00p 293134
11/08/2014 741.50p 756.00p 737.50p 753.50p 541423
08/08/2014 729.50p 741.50p 721.00p 735.00p 443563
07/08/2014 744.50p 748.50p 733.50p 738.50p 519574
06/08/2014 732.50p 746.00p 731.00p 742.50p 427367
05/08/2014 732.50p 745.50p 726.00p 737.00p 696382
04/08/2014 731.00p 734.50p 719.88p 726.00p 554544
01/08/2014 750.00p 752.50p 728.00p 730.00p 876291
31/07/2014 756.50p 758.00p 743.88p 750.00p 1752667
30/07/2014 753.00p 754.50p 741.00p 750.00p 421517
29/07/2014 747.00p 752.50p 745.00p 750.00p 676860
28/07/2014 748.00p 748.00p 736.00p 745.50p 346565
25/07/2014 758.50p 758.50p 743.50p 745.50p 430362
24/07/2014 779.00p 779.00p 750.50p 757.50p 551613
23/07/2014 768.50p 778.00p 765.50p 777.50p 408082
22/07/2014 754.50p 772.50p 752.00p 772.00p 312590
21/07/2014 767.00p 767.00p 747.00p 752.50p 443070
18/07/2014 768.50p 772.50p 757.00p 767.00p 316681
17/07/2014 775.50p 779.00p 766.50p 772.50p 481994
16/07/2014 765.50p 778.50p 765.50p 778.00p 479716
15/07/2014 765.50p 771.50p 758.50p 763.50p 384987
14/07/2014 760.50p 769.50p 757.00p 766.00p 395445
11/07/2014 759.50p 766.50p 752.00p 759.50p 486246
10/07/2014 769.00p 769.00p 737.00p 758.50p 1232825
09/07/2014 783.00p 788.00p 767.00p 769.00p 722629
08/07/2014 805.00p 805.00p 778.50p 782.50p 662186
07/07/2014 812.50p 812.50p 797.50p 801.00p 621586
04/07/2014 814.50p 814.50p 807.00p 812.50p 233261
03/07/2014 809.50p 817.50p 806.00p 812.50p 480960
02/07/2014 810.00p 811.00p 803.00p 809.00p 909636
01/07/2014 811.00p 815.50p 804.39p 806.50p 908211
30/06/2014 798.50p 814.50p 797.00p 806.50p 813145
27/06/2014 797.50p 811.85p 794.00p 799.00p 1169779
26/06/2014 796.00p 804.50p 782.00p 799.50p 1276785
25/06/2014 815.00p 818.00p 792.00p 797.50p 761413
24/06/2014 810.50p 825.00p 806.50p 818.00p 1338304
23/06/2014 806.50p 818.00p 792.50p 809.00p 1529211
20/06/2014 800.50p 809.50p 794.50p 807.50p 910400
19/06/2014 801.50p 806.50p 791.00p 804.00p 774547
18/06/2014 802.50p 802.50p 787.50p 792.00p 909304
17/06/2014 806.00p 807.45p 786.00p 796.50p 1666300
16/06/2014 806.50p 816.00p 802.50p 805.00p 850040
13/06/2014 787.50p 810.00p 782.50p 809.00p 1117001
12/06/2014 780.00p 791.50p 772.00p 790.00p 800504
11/06/2014 792.50p 792.50p 775.50p 785.50p 541326
10/06/2014 804.00p 804.50p 790.00p 792.50p 462484
09/06/2014 797.00p 806.00p 788.50p 804.50p 695693
06/06/2014 797.50p 797.50p 783.50p 793.50p 500388
05/06/2014 793.00p 800.00p 781.50p 797.00p 736963
04/06/2014 788.00p 793.00p 780.00p 791.50p 519625
03/06/2014 793.50p 798.00p 787.36p 790.50p 532912
02/06/2014 789.50p 794.50p 783.00p 791.50p 688925
30/05/2014 785.00p 793.50p 781.00p 787.00p 791266
29/05/2014 768.00p 789.00p 763.24p 786.00p 788562
28/05/2014 771.50p 776.00p 765.98p 772.50p 679614
27/05/2014 764.00p 776.50p 761.50p 772.00p 675447
23/05/2014 765.50p 771.00p 754.50p 768.50p 662033
22/05/2014 764.00p 774.00p 753.00p 761.00p 903818
21/05/2014 751.50p 769.50p 751.50p 765.00p 654497
20/05/2014 743.50p 759.50p 739.00p 753.50p 981220
19/05/2014 746.50p 758.50p 741.50p 745.00p 838122
16/05/2014 748.00p 754.50p 728.00p 746.00p 1125345
15/05/2014 778.50p 784.50p 747.50p 748.50p 734972
14/05/2014 792.50p 801.00p 770.50p 774.50p 834281
13/05/2014 780.00p 785.50p 762.50p 769.50p 716407
12/05/2014 771.50p 788.50p 767.50p 779.50p 835224
09/05/2014 801.00p 806.00p 764.50p 770.00p 1167609
08/05/2014 804.00p 806.00p 799.00p 806.00p 514102
07/05/2014 794.00p 806.50p 785.00p 800.00p 775013
06/05/2014 796.00p 798.00p 783.00p 797.00p 1502779
02/05/2014 783.00p 797.50p 767.20p 795.00p 708939
01/05/2014 782.50p 789.00p 775.00p 775.00p 257608
30/04/2014 813.00p 813.50p 780.00p 783.50p 979393
29/04/2014 800.00p 813.50p 792.00p 813.50p 1396214
28/04/2014 788.00p 796.00p 788.00p 792.00p 586381
25/04/2014 786.00p 793.00p 779.00p 791.50p 770678
24/04/2014 777.50p 796.00p 772.50p 790.50p 720579
23/04/2014 772.00p 773.50p 764.50p 772.50p 469949
22/04/2014 761.00p 777.00p 758.50p 772.50p 894549
17/04/2014 745.50p 761.00p 737.50p 756.00p 753638
16/04/2014 749.50p 753.00p 742.50p 745.00p 759230
15/04/2014 746.50p 750.35p 737.00p 740.50p 570314
14/04/2014 743.50p 750.50p 732.00p 747.50p 618848
11/04/2014 755.00p 763.00p 734.36p 747.00p 663705
10/04/2014 767.00p 774.70p 759.00p 763.00p 631226
09/04/2014 759.50p 768.66p 759.00p 762.50p 935467
08/04/2014 779.50p 785.00p 757.10p 765.00p 1117896
07/04/2014 787.50p 794.50p 773.96p 785.00p 1071531
04/04/2014 763.00p 795.00p 761.00p 794.50p 825127
03/04/2014 767.50p 767.50p 758.50p 761.00p 625700
02/04/2014 761.50p 769.50p 759.00p 765.50p 880135
01/04/2014 770.50p 779.00p 760.00p 761.50p 563090
31/03/2014 769.50p 778.00p 762.50p 767.00p 872140
28/03/2014 768.50p 770.00p 762.09p 767.50p 514057
27/03/2014 772.00p 774.00p 760.50p 768.50p 567023
26/03/2014 761.50p 782.00p 757.50p 775.00p 1158889
25/03/2014 735.50p 757.50p 734.65p 757.50p 839056
24/03/2014 747.00p 749.00p 724.50p 734.50p 776096
21/03/2014 734.00p 754.50p 730.00p 745.50p 1133814
20/03/2014 730.00p 734.00p 720.00p 734.00p 822125
19/03/2014 730.50p 734.00p 721.50p 734.00p 1317264
18/03/2014 729.50p 734.46p 727.00p 732.50p 729779
17/03/2014 725.00p 732.00p 717.50p 730.00p 813877
14/03/2014 725.50p 730.00p 711.23p 723.00p 758799
13/03/2014 744.00p 744.00p 730.00p 730.00p 935460
12/03/2014 740.00p 746.50p 737.00p 742.50p 704418
11/03/2014 750.00p 751.00p 734.00p 746.50p 748904
10/03/2014 765.50p 767.00p 746.50p 748.50p 629407
07/03/2014 760.00p 770.00p 757.36p 766.50p 486850
06/03/2014 761.00p 770.15p 759.50p 762.00p 667990
05/03/2014 761.00p 763.00p 755.50p 759.50p 543853
04/03/2014 758.50p 767.00p 752.50p 763.00p 714221
03/03/2014 754.50p 763.00p 744.42p 752.50p 774537
28/02/2014 755.00p 765.50p 747.50p 763.00p 1073086
27/02/2014 771.50p 778.50p 751.58p 754.00p 1732814
26/02/2014 765.50p 774.50p 761.50p 773.00p 1139352
25/02/2014 756.00p 765.00p 751.75p 763.50p 1543495
24/02/2014 741.00p 757.00p 741.00p 756.50p 1005674
21/02/2014 750.00p 750.00p 737.00p 743.50p 1059980
20/02/2014 723.00p 747.00p 723.00p 746.50p 1138169
19/02/2014 724.50p 726.90p 703.50p 725.50p 1359056
18/02/2014 685.50p 729.28p 676.50p 721.50p 2978302
17/02/2014 670.00p 679.00p 669.00p 676.50p 749822
14/02/2014 671.50p 677.50p 669.50p 671.00p 1142954
13/02/2014 682.50p 686.50p 666.50p 671.50p 1890378
12/02/2014 685.00p 692.00p 675.00p 683.50p 2942507
11/02/2014 684.50p 685.50p 669.00p 684.00p 1480314
10/02/2014 653.00p 676.00p 653.00p 669.00p 1222839
07/02/2014 648.00p 654.50p 643.05p 653.00p 2047876
06/02/2014 651.50p 652.50p 641.50p 648.50p 739393
05/02/2014 643.50p 644.50p 636.00p 642.50p 1304023
04/02/2014 633.50p 645.00p 629.87p 643.00p 909954
03/02/2014 641.50p 650.00p 633.00p 634.50p 992254
31/01/2014 649.50p 653.64p 632.00p 643.00p 1420565
30/01/2014 655.50p 658.50p 644.00p 649.00p 1134410
29/01/2014 651.00p 654.64p 644.00p 651.50p 1517469
28/01/2014 657.50p 663.50p 641.50p 646.00p 913307
27/01/2014 653.50p 662.00p 647.00p 654.00p 1029798
24/01/2014 664.00p 664.00p 643.50p 657.50p 1421563
23/01/2014 674.50p 680.00p 658.50p 662.50p 1948571
22/01/2014 665.00p 686.28p 665.00p 675.50p 1808492
21/01/2014 664.50p 670.00p 656.00p 664.50p 1059710
20/01/2014 660.50p 666.50p 657.00p 662.00p 655774
17/01/2014 655.00p 672.99p 610.00p 660.00p 1186856
16/01/2014 662.00p 667.00p 654.00p 657.50p 1292779
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

*Close Price adjusted for both dividends and splits