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
01/03/2013 767.00p 773.50p 750.50p 757.00p 1036522
28/02/2013 776.50p 780.00p 750.36p 768.00p 1162408
27/02/2013 774.00p 778.50p 768.00p 774.50p 1205411
26/02/2013 783.50p 797.50p 767.50p 771.50p 1990662
25/02/2013 798.50p 811.00p 793.00p 797.50p 475932
22/02/2013 797.00p 804.00p 791.50p 796.50p 487605
21/02/2013 802.50p 806.50p 790.00p 793.50p 573571
20/02/2013 800.50p 808.00p 798.50p 806.50p 594836
19/02/2013 795.50p 801.00p 791.00p 799.50p 470848
18/02/2013 802.50p 805.50p 789.20p 798.00p 396393
15/02/2013 809.00p 809.00p 801.00p 805.50p 452601
14/02/2013 811.50p 814.00p 804.00p 804.50p 520983
13/02/2013 817.50p 818.28p 809.00p 812.50p 1149866
12/02/2013 814.00p 819.00p 802.50p 815.50p 766660
11/02/2013 820.00p 820.00p 805.00p 808.00p 606749
08/02/2013 813.00p 823.00p 811.50p 818.00p 1193675
07/02/2013 819.00p 826.50p 812.00p 812.00p 575264
06/02/2013 819.00p 827.50p 817.50p 819.50p 556274
05/02/2013 814.00p 824.50p 812.75p 817.00p 582069
04/02/2013 830.00p 835.00p 812.50p 813.50p 664055
01/02/2013 808.50p 831.00p 808.50p 828.00p 739017
31/01/2013 807.00p 813.50p 801.50p 806.00p 2109284
30/01/2013 817.50p 819.47p 800.50p 805.50p 3398613
29/01/2013 816.00p 825.50p 815.00p 823.50p 1326380
28/01/2013 827.00p 829.50p 822.50p 824.50p 330914
25/01/2013 821.50p 829.00p 821.00p 827.00p 642095
24/01/2013 833.50p 835.50p 820.00p 824.50p 1737988
23/01/2013 824.50p 835.58p 822.50p 835.50p 560155
22/01/2013 819.50p 828.00p 818.00p 824.00p 865749
21/01/2013 829.00p 829.00p 818.00p 820.50p 881009
18/01/2013 807.00p 827.50p 804.00p 826.50p 1727487
17/01/2013 801.00p 805.50p 799.22p 804.50p 745234
16/01/2013 788.00p 803.00p 787.50p 803.00p 734117
15/01/2013 783.50p 789.00p 780.00p 788.00p 412255
14/01/2013 803.00p 806.00p 780.50p 783.50p 1030205
11/01/2013 794.50p 802.50p 791.50p 801.00p 1302925
10/01/2013 784.50p 800.00p 780.00p 794.50p 1881153
09/01/2013 767.50p 775.00p 765.50p 774.00p 2849471
08/01/2013 736.00p 751.50p 736.00p 749.50p 1019186
07/01/2013 742.00p 744.00p 738.00p 739.50p 653145
04/01/2013 748.00p 749.04p 737.50p 741.50p 687096
03/01/2013 751.00p 752.50p 739.50p 749.00p 701801
02/01/2013 742.00p 750.50p 739.50p 749.00p 966812
31/12/2012 737.00p 741.00p 725.50p 726.50p 344072
28/12/2012 745.50p 747.00p 738.50p 740.00p 559717
27/12/2012 742.50p 747.50p 739.00p 745.00p 1892030
24/12/2012 743.00p 746.00p 732.00p 743.00p 206941
21/12/2012 745.50p 746.00p 726.00p 739.50p 1391757
20/12/2012 743.50p 753.00p 741.00p 747.00p 2018109
19/12/2012 732.00p 750.50p 732.00p 740.00p 1567755
18/12/2012 721.50p 731.80p 721.50p 728.50p 1222923
17/12/2012 736.00p 737.00p 709.00p 720.50p 1823715
14/12/2012 732.00p 741.00p 728.93p 734.00p 1600001
13/12/2012 767.00p 767.00p 632.00p 733.50p 1776303
12/12/2012 771.50p 774.50p 767.16p 768.50p 662043
11/12/2012 774.00p 778.00p 770.50p 770.50p 1541071
10/12/2012 768.50p 777.00p 766.50p 775.00p 1552368
07/12/2012 773.50p 780.00p 765.50p 773.50p 961391
06/12/2012 772.50p 782.00p 770.50p 775.00p 1415020
05/12/2012 775.00p 780.50p 768.00p 773.00p 1392638
04/12/2012 777.00p 784.00p 770.50p 771.50p 1377219
03/12/2012 781.50p 787.50p 775.00p 776.00p 984655
30/11/2012 780.00p 787.00p 776.79p 777.00p 1515705
29/11/2012 790.00p 794.50p 776.50p 780.00p 3596525
28/11/2012 811.00p 817.50p 802.00p 815.00p 1228408
27/11/2012 812.50p 818.00p 808.00p 814.00p 2054961
26/11/2012 809.00p 812.50p 802.50p 805.50p 1313107
23/11/2012 808.00p 818.00p 806.00p 810.00p 678869
22/11/2012 804.50p 812.00p 804.50p 808.50p 472883
21/11/2012 800.50p 811.50p 800.50p 801.50p 886857
20/11/2012 789.50p 808.00p 789.50p 803.00p 1081228
19/11/2012 774.50p 794.50p 765.50p 792.50p 1694082
16/11/2012 793.00p 793.50p 767.50p 770.00p 2212634
15/11/2012 782.50p 808.00p 780.00p 790.50p 5685234
14/11/2012 849.50p 856.00p 834.50p 840.00p 1406129
13/11/2012 840.00p 853.00p 833.00p 852.00p 872838
12/11/2012 850.50p 855.00p 837.00p 843.00p 1253181
09/11/2012 851.50p 854.00p 839.00p 849.00p 1179400
08/11/2012 860.50p 868.50p 847.50p 848.00p 981935
07/11/2012 865.50p 872.50p 853.50p 856.00p 975585
06/11/2012 863.00p 864.50p 854.50p 859.00p 776581
05/11/2012 867.50p 870.24p 854.00p 861.50p 660455
02/11/2012 865.00p 877.00p 857.50p 871.50p 1015833
01/11/2012 847.50p 873.00p 845.50p 867.00p 714240
31/10/2012 850.00p 862.56p 848.50p 849.50p 663733
30/10/2012 832.50p 850.50p 832.50p 848.00p 563075
29/10/2012 832.50p 835.00p 823.50p 831.00p 749468
26/10/2012 841.50p 845.50p 826.00p 833.50p 1599154
25/10/2012 839.00p 853.50p 837.50p 848.50p 1066222
24/10/2012 842.00p 843.50p 831.00p 834.00p 1071062
23/10/2012 860.00p 862.50p 836.50p 838.00p 1118665
22/10/2012 873.50p 876.00p 854.00p 860.50p 1143643
19/10/2012 865.00p 883.50p 863.50p 875.50p 1507629
18/10/2012 863.50p 873.00p 859.00p 865.00p 692229
17/10/2012 854.50p 861.50p 851.50p 860.00p 1034358
16/10/2012 847.00p 856.00p 841.00p 853.00p 1096862
15/10/2012 844.00p 856.50p 842.00p 842.00p 1144832
12/10/2012 846.50p 850.50p 841.00p 842.00p 851921
11/10/2012 833.00p 854.00p 833.00p 849.50p 895789
10/10/2012 834.00p 843.00p 828.50p 837.50p 957971
09/10/2012 835.50p 839.00p 825.70p 837.50p 837050
08/10/2012 827.50p 838.00p 815.00p 833.50p 974826
05/10/2012 812.50p 838.50p 812.50p 833.50p 1898883
04/10/2012 814.00p 818.50p 802.00p 811.00p 882007
03/10/2012 812.50p 820.00p 807.39p 813.00p 591928
02/10/2012 812.00p 823.00p 808.90p 817.00p 654706
01/10/2012 798.50p 823.00p 794.50p 819.50p 945046
28/09/2012 807.00p 809.00p 800.50p 803.50p 950592
27/09/2012 792.00p 802.00p 788.00p 801.00p 1208446
26/09/2012 810.50p 812.50p 787.50p 788.00p 1300686
25/09/2012 810.50p 824.00p 810.50p 817.00p 1183130
24/09/2012 813.50p 831.00p 803.68p 812.00p 1399061
21/09/2012 815.00p 819.00p 804.00p 817.00p 11665039
20/09/2012 828.50p 829.50p 807.50p 810.00p 2084330
19/09/2012 838.50p 842.50p 826.50p 829.50p 977282
18/09/2012 839.50p 841.50p 824.00p 832.00p 1836440
17/09/2012 856.00p 863.50p 842.00p 842.50p 1077015
14/09/2012 859.00p 872.50p 856.00p 860.00p 1155479
13/09/2012 856.50p 864.50p 835.50p 847.00p 1248777
12/09/2012 855.00p 869.00p 853.00p 854.00p 1072279
11/09/2012 847.00p 855.00p 830.00p 855.00p 2623444
10/09/2012 845.00p 854.50p 841.53p 848.50p 980751
07/09/2012 830.50p 850.50p 829.00p 850.00p 1130039
06/09/2012 807.50p 829.00p 803.20p 828.00p 1351318
05/09/2012 811.00p 811.50p 802.50p 806.50p 643670
04/09/2012 822.00p 826.00p 807.70p 809.50p 1655023
03/09/2012 815.00p 836.00p 806.50p 830.50p 568391
31/08/2012 812.50p 828.50p 812.50p 820.50p 707610
30/08/2012 810.00p 813.50p 803.67p 808.50p 629491
29/08/2012 815.00p 818.50p 810.00p 812.50p 593011
28/08/2012 828.50p 828.50p 814.50p 818.50p 1254354
24/08/2012 814.00p 822.50p 810.00p 822.00p 561407
23/08/2012 827.00p 827.50p 812.50p 812.50p 766888
22/08/2012 820.50p 821.50p 811.00p 813.00p 1280465
21/08/2012 830.00p 834.50p 807.00p 828.00p 1442224
20/08/2012 841.50p 847.00p 830.00p 835.50p 773200
17/08/2012 838.50p 845.00p 829.69p 837.50p 687065
16/08/2012 828.50p 833.50p 823.88p 829.00p 610022
15/08/2012 823.00p 831.50p 820.00p 826.50p 1060317
14/08/2012 820.50p 829.00p 816.00p 826.50p 497116
13/08/2012 815.50p 819.00p 803.99p 816.50p 545765
10/08/2012 814.50p 821.00p 809.50p 820.00p 578895
09/08/2012 826.00p 829.50p 816.87p 820.00p 819786
08/08/2012 821.00p 827.22p 816.50p 826.50p 1741061
07/08/2012 807.50p 831.00p 805.03p 827.00p 1360383
06/08/2012 788.50p 805.00p 780.00p 805.00p 616158
03/08/2012 773.50p 789.50p 746.50p 786.00p 576990
02/08/2012 785.00p 788.00p 769.00p 774.00p 386855
01/08/2012 779.00p 786.50p 772.02p 782.50p 427745
31/07/2012 776.50p 784.00p 771.00p 779.00p 1078911
30/07/2012 774.00p 780.50p 769.50p 776.50p 380407
27/07/2012 762.00p 770.50p 750.00p 768.00p 699414
26/07/2012 741.00p 757.50p 735.50p 754.00p 541008
25/07/2012 733.50p 752.50p 733.50p 738.00p 601709
24/07/2012 731.00p 742.00p 725.50p 737.00p 470037
23/07/2012 746.50p 746.50p 722.00p 729.00p 498800
20/07/2012 759.50p 767.00p 753.00p 757.00p 394771
19/07/2012 745.50p 763.50p 742.00p 760.50p 528637
18/07/2012 743.50p 743.50p 729.00p 741.00p 737845
17/07/2012 741.00p 763.00p 739.00p 739.00p 747725
16/07/2012 745.50p 752.00p 741.50p 744.50p 950135
13/07/2012 727.50p 748.50p 722.00p 748.00p 944555
12/07/2012 718.00p 727.00p 713.50p 723.00p 586090
11/07/2012 722.50p 724.00p 714.00p 719.50p 547939
10/07/2012 716.00p 740.00p 716.00p 728.50p 466568
09/07/2012 713.00p 727.00p 706.17p 716.50p 621367
06/07/2012 722.50p 729.50p 715.50p 719.00p 862403
05/07/2012 727.00p 736.00p 713.50p 721.00p 539443
04/07/2012 728.00p 732.00p 710.50p 725.50p 603138
03/07/2012 708.00p 732.90p 708.00p 726.00p 942645
02/07/2012 698.50p 711.00p 691.96p 701.50p 1154149
29/06/2012 687.00p 695.00p 673.00p 685.50p 1080780
28/06/2012 669.50p 670.00p 659.00p 669.00p 1106425
27/06/2012 653.50p 669.50p 650.00p 666.00p 624651
26/06/2012 661.00p 665.00p 649.00p 651.50p 656077
25/06/2012 667.50p 674.50p 653.50p 653.50p 682666
22/06/2012 700.00p 700.00p 665.50p 667.00p 3641709
21/06/2012 728.00p 728.00p 707.50p 707.50p 826085
20/06/2012 706.00p 716.50p 703.22p 714.50p 546711
19/06/2012 694.50p 711.00p 694.50p 703.50p 930197
18/06/2012 717.00p 725.00p 689.00p 695.00p 925744
15/06/2012 685.00p 711.93p 684.50p 711.50p 2960553
14/06/2012 673.00p 687.00p 666.50p 680.00p 1356874
13/06/2012 679.00p 688.00p 662.76p 675.00p 1048304
12/06/2012 679.00p 687.00p 670.50p 678.50p 883663
11/06/2012 699.00p 709.50p 680.00p 680.00p 995998
08/06/2012 687.50p 693.50p 672.00p 683.00p 989857
07/06/2012 690.00p 704.00p 683.00p 695.50p 1246138
06/06/2012 680.00p 690.00p 674.50p 687.50p 1771832
01/06/2012 698.50p 709.50p 667.50p 671.00p 1232268
31/05/2012 718.50p 728.00p 691.00p 700.00p 2546009
30/05/2012 723.00p 725.50p 709.50p 713.00p 1427756
29/05/2012 713.50p 735.00p 712.50p 728.50p 916782
28/05/2012 715.00p 721.00p 705.50p 705.50p 782856
25/05/2012 717.50p 722.00p 702.50p 710.50p 870998
24/05/2012 706.50p 723.00p 697.00p 718.00p 703326
23/05/2012 717.00p 717.50p 699.50p 701.00p 850303
22/05/2012 714.00p 732.00p 709.00p 728.00p 1045896
21/05/2012 680.50p 709.00p 680.50p 709.00p 1183031
18/05/2012 695.00p 695.00p 684.00p 685.50p 1107359

*Close Price adjusted for both dividends and splits