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
17/05/2012 739.50p 739.50p 697.00p 701.00p 2556520
16/05/2012 733.50p 740.00p 717.00p 734.50p 1344397
15/05/2012 746.00p 750.00p 736.00p 739.50p 1484738
14/05/2012 763.00p 766.00p 736.50p 740.50p 1351290
11/05/2012 770.00p 779.00p 752.50p 772.50p 1365521
10/05/2012 749.50p 785.00p 745.00p 776.00p 1979384
09/05/2012 749.50p 759.00p 729.50p 736.00p 1365898
08/05/2012 782.00p 785.50p 744.50p 749.50p 1244133
04/05/2012 797.50p 798.50p 778.50p 782.00p 1170293
03/05/2012 793.50p 803.00p 785.56p 798.00p 1048888
02/05/2012 790.50p 793.00p 781.68p 789.00p 1313372
01/05/2012 779.00p 786.00p 771.50p 784.50p 380421
30/04/2012 795.00p 796.00p 780.00p 781.00p 866122
27/04/2012 761.00p 789.50p 754.79p 787.50p 1157680
26/04/2012 761.00p 772.00p 756.00p 766.00p 853253
25/04/2012 751.50p 765.00p 745.00p 756.00p 938842
24/04/2012 737.50p 746.00p 732.00p 745.00p 752179
23/04/2012 748.50p 748.50p 727.00p 733.50p 1114295
20/04/2012 731.00p 757.50p 725.50p 749.50p 1638958
19/04/2012 731.00p 736.50p 720.50p 723.00p 896283
18/04/2012 712.00p 734.50p 710.00p 728.00p 2086643
17/04/2012 692.00p 716.00p 689.14p 715.00p 1026268
16/04/2012 686.50p 703.00p 680.50p 693.50p 1549736
13/04/2012 688.00p 703.50p 679.51p 690.00p 1748941
12/04/2012 678.00p 693.00p 673.37p 689.50p 791400
11/04/2012 662.50p 684.50p 661.00p 679.50p 1157380
10/04/2012 709.50p 710.00p 668.50p 671.00p 1570584
05/04/2012 712.50p 722.50p 708.00p 721.50p 776203
04/04/2012 726.00p 726.00p 707.00p 713.00p 897626
03/04/2012 733.00p 739.00p 727.00p 728.50p 544544
02/04/2012 715.50p 736.00p 713.00p 733.50p 749185
30/03/2012 699.00p 717.50p 699.00p 716.50p 784804
29/03/2012 707.50p 714.00p 694.00p 697.00p 875475
28/03/2012 712.50p 720.50p 705.50p 711.50p 1178297
27/03/2012 738.00p 738.50p 716.50p 718.00p 1067156
26/03/2012 721.00p 739.00p 717.00p 738.00p 1446499
23/03/2012 721.50p 726.00p 707.00p 720.50p 1275054
22/03/2012 730.00p 735.00p 711.50p 721.00p 1236181
21/03/2012 744.50p 750.00p 729.00p 732.00p 1625453
20/03/2012 747.00p 747.66p 731.50p 739.50p 1120042
19/03/2012 747.00p 751.50p 738.00p 750.50p 2141125
16/03/2012 731.50p 747.50p 730.00p 747.50p 1939468
15/03/2012 725.00p 731.07p 717.01p 731.00p 1461104
14/03/2012 735.50p 736.50p 722.50p 728.50p 1202974
13/03/2012 720.50p 730.50p 715.00p 729.50p 1130134
12/03/2012 718.00p 727.00p 715.00p 717.00p 1333988
09/03/2012 716.00p 726.00p 716.00p 719.00p 2119890
08/03/2012 711.00p 730.00p 706.67p 717.00p 1794111
07/03/2012 690.00p 703.50p 685.00p 701.50p 1880176
06/03/2012 748.50p 754.50p 702.50p 705.50p 2412796
05/03/2012 751.50p 764.50p 748.50p 763.50p 1297001
02/03/2012 760.00p 771.50p 754.91p 763.50p 889418
01/03/2012 758.00p 761.50p 745.50p 759.50p 783067
29/02/2012 763.00p 775.00p 754.00p 758.00p 947898
28/02/2012 750.00p 768.50p 746.00p 763.50p 1124297
27/02/2012 736.00p 750.00p 734.50p 749.00p 761767
24/02/2012 725.50p 742.00p 721.50p 740.50p 894084
23/02/2012 722.00p 741.50p 719.30p 724.00p 773895
22/02/2012 710.50p 728.50p 704.50p 725.00p 772981
21/02/2012 715.00p 715.39p 703.50p 708.00p 697922
20/02/2012 703.50p 718.50p 702.00p 713.50p 604890
17/02/2012 701.00p 710.00p 695.00p 701.00p 857583
16/02/2012 714.00p 717.00p 695.00p 696.00p 1314228
15/02/2012 714.00p 727.50p 710.00p 720.00p 983329
14/02/2012 694.00p 712.00p 689.30p 710.50p 1003385
13/02/2012 700.00p 705.50p 695.00p 695.00p 480804
10/02/2012 693.50p 704.00p 693.00p 695.00p 975805
09/02/2012 687.50p 700.00p 687.50p 698.00p 1013945
08/02/2012 683.50p 689.00p 680.00p 684.00p 1203097
07/02/2012 682.50p 682.50p 666.50p 679.00p 861173
06/02/2012 668.50p 686.50p 666.50p 679.50p 727880
03/02/2012 667.00p 676.00p 664.00p 672.00p 1031389
02/02/2012 664.00p 674.00p 660.50p 670.50p 850010
01/02/2012 659.50p 670.00p 655.50p 664.50p 867126
31/01/2012 653.00p 661.50p 649.50p 658.00p 899510
30/01/2012 649.00p 653.50p 645.50p 647.00p 768428
27/01/2012 661.00p 671.00p 653.00p 653.00p 643390
26/01/2012 655.00p 678.00p 655.00p 664.00p 715180
25/01/2012 657.00p 663.50p 649.50p 656.00p 562730
24/01/2012 653.00p 659.00p 647.00p 656.50p 691933
23/01/2012 660.00p 665.00p 654.00p 658.00p 843537
20/01/2012 684.50p 688.00p 658.50p 658.50p 999918
19/01/2012 677.00p 686.50p 673.00p 685.00p 666632
18/01/2012 667.50p 678.00p 662.50p 676.00p 768264
17/01/2012 674.00p 675.00p 663.00p 671.00p 786738
16/01/2012 660.50p 667.50p 648.00p 661.50p 901638
13/01/2012 684.50p 693.00p 654.50p 664.00p 915419
12/01/2012 669.50p 684.00p 669.50p 677.00p 508453
11/01/2012 687.50p 691.00p 669.50p 673.50p 590572
10/01/2012 684.00p 692.50p 680.50p 689.00p 755492
09/01/2012 669.00p 683.00p 666.50p 675.50p 284865
06/01/2012 665.50p 680.00p 662.00p 670.50p 528714
05/01/2012 659.50p 669.50p 650.00p 666.00p 1464738
04/01/2012 651.00p 663.00p 651.00p 655.00p 830386
03/01/2012 653.50p 658.50p 642.50p 655.50p 1422198
30/12/2011 638.50p 645.00p 634.00p 641.00p 275697
29/12/2011 643.50p 644.00p 632.50p 638.50p 491809
28/12/2011 637.50p 651.00p 637.00p 639.50p 476857
23/12/2011 644.50p 651.00p 638.00p 651.00p 130092
22/12/2011 632.00p 643.30p 632.00p 637.50p 467596
21/12/2011 652.00p 654.00p 627.50p 627.50p 835813
20/12/2011 621.50p 649.00p 620.59p 646.00p 598426
19/12/2011 624.50p 638.00p 619.50p 620.50p 656414
16/12/2011 637.00p 637.50p 624.50p 631.50p 822872
15/12/2011 604.50p 628.50p 601.50p 628.50p 1983072
14/12/2011 645.00p 655.25p 633.33p 636.00p 1217401
13/12/2011 637.00p 658.50p 630.00p 649.00p 799027
12/12/2011 650.50p 653.00p 629.50p 633.00p 689738
09/12/2011 642.50p 659.00p 638.53p 649.00p 898414
08/12/2011 678.50p 682.50p 647.50p 647.50p 695354
07/12/2011 680.50p 690.00p 662.50p 671.00p 809992
06/12/2011 667.00p 679.50p 664.50p 670.50p 865913
05/12/2011 670.50p 685.50p 666.50p 674.00p 935273
02/12/2011 656.50p 668.00p 651.00p 662.50p 1174162
01/12/2011 656.00p 663.00p 643.50p 651.50p 1243154
30/11/2011 614.00p 653.00p 609.00p 652.00p 1479783
29/11/2011 616.50p 627.00p 604.03p 627.00p 1256542
28/11/2011 600.00p 616.00p 600.00p 613.00p 887460
25/11/2011 592.50p 596.50p 581.50p 591.00p 1127667
24/11/2011 589.00p 604.50p 581.00p 595.50p 916970
23/11/2011 594.50p 605.00p 585.00p 587.50p 564636
22/11/2011 600.00p 614.00p 591.00p 603.00p 1013474
21/11/2011 621.50p 621.50p 591.00p 599.00p 1059565
18/11/2011 629.50p 638.50p 622.00p 625.00p 752798
17/11/2011 650.00p 655.50p 629.50p 634.50p 843221
16/11/2011 637.50p 656.50p 635.00p 652.00p 602929
15/11/2011 644.00p 657.00p 636.50p 642.50p 1236587
14/11/2011 653.50p 658.50p 645.00p 651.00p 625269
11/11/2011 629.50p 648.50p 625.00p 646.50p 594364
10/11/2011 621.00p 639.50p 617.50p 625.50p 857441
09/11/2011 654.00p 654.00p 627.00p 633.50p 904208
08/11/2011 612.50p 647.50p 612.50p 643.50p 985536
07/11/2011 609.00p 630.50p 609.00p 619.50p 797196
04/11/2011 615.50p 627.00p 613.00p 619.50p 1031960
03/11/2011 588.00p 619.50p 585.50p 614.50p 921697
02/11/2011 589.50p 602.50p 581.00p 600.50p 752375
01/11/2011 607.50p 607.50p 571.00p 578.00p 1398008
31/10/2011 648.00p 655.50p 618.50p 618.50p 1770168
28/10/2011 650.00p 661.00p 646.00p 655.00p 1101850
27/10/2011 624.50p 657.00p 620.50p 651.50p 1304265
26/10/2011 615.00p 620.00p 602.00p 611.50p 666092
25/10/2011 592.00p 611.00p 589.50p 605.50p 1079863
24/10/2011 590.00p 597.50p 583.00p 595.50p 426264
21/10/2011 564.00p 588.00p 560.00p 585.50p 645627
20/10/2011 572.50p 579.50p 559.50p 560.00p 781449
19/10/2011 573.50p 582.00p 569.50p 573.50p 921514
18/10/2011 566.50p 573.50p 557.50p 570.50p 964689
17/10/2011 589.50p 597.50p 563.50p 571.00p 681626
14/10/2011 565.50p 586.00p 563.32p 582.50p 635700
13/10/2011 571.50p 588.50p 564.00p 565.00p 1910928
12/10/2011 563.00p 580.00p 558.50p 577.00p 673012
11/10/2011 569.50p 575.50p 559.00p 568.00p 555356
10/10/2011 544.50p 573.50p 534.00p 570.50p 861563
07/10/2011 537.50p 552.00p 530.00p 539.00p 1142782
06/10/2011 503.50p 537.03p 498.40p 537.00p 1512238
05/10/2011 490.80p 513.50p 480.10p 503.00p 2527504
04/10/2011 506.00p 506.15p 460.60p 469.90p 3324220
03/10/2011 520.50p 524.50p 509.50p 512.50p 866142
30/09/2011 545.50p 546.50p 529.00p 530.00p 1312245
29/09/2011 536.00p 551.50p 536.00p 546.00p 1240756
28/09/2011 536.50p 551.00p 535.50p 539.00p 1302715
27/09/2011 535.00p 546.50p 523.50p 539.50p 1869051
26/09/2011 518.00p 548.50p 516.50p 519.00p 1636165
23/09/2011 538.50p 543.50p 517.50p 531.00p 1392293
22/09/2011 543.50p 543.50p 535.00p 536.50p 2252704
21/09/2011 563.00p 569.00p 557.50p 560.50p 1067259
20/09/2011 548.00p 569.50p 547.50p 565.50p 1484589
19/09/2011 565.50p 573.50p 539.55p 553.00p 1277934
16/09/2011 572.00p 581.50p 560.00p 571.50p 11815951
15/09/2011 550.00p 570.50p 548.00p 569.50p 1276761
14/09/2011 544.00p 561.00p 541.00p 546.00p 1423774
13/09/2011 549.00p 557.00p 533.50p 547.00p 1337564
12/09/2011 547.00p 554.00p 536.00p 542.50p 658349
09/09/2011 572.00p 579.50p 558.50p 561.50p 1250994
08/09/2011 576.00p 578.58p 562.00p 574.00p 1453042
07/09/2011 569.50p 584.50p 565.50p 573.00p 1268418
06/09/2011 551.50p 564.50p 547.50p 555.00p 1274599
05/09/2011 564.50p 569.50p 553.50p 554.50p 870591
02/09/2011 592.00p 601.00p 573.00p 579.00p 843898
01/09/2011 600.00p 606.50p 583.00p 602.00p 1059603
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

*Close Price adjusted for both dividends and splits