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
02/03/2011 665.57p 665.57p 652.39p 659.48p 2576104
01/03/2011 671.65p 674.69p 657.46p 659.48p 1653561
28/02/2011 674.18p 681.28p 666.07p 669.12p 3779746
25/02/2011 665.57p 684.83p 662.02p 679.25p 1302318
24/02/2011 653.91p 664.55p 647.83p 659.48p 1727182
23/02/2011 663.03p 663.03p 652.39p 657.96p 2275996
22/02/2011 648.84p 665.06p 646.81p 663.54p 2670742
21/02/2011 644.28p 659.99p 644.28p 652.39p 1261219
18/02/2011 651.88p 663.03p 647.83p 654.92p 1680309
17/02/2011 647.83p 658.98p 643.77p 649.35p 2192992
16/02/2011 643.77p 655.94p 641.24p 651.37p 2137516
15/02/2011 648.84p 653.91p 635.15p 643.54p 3928449
14/02/2011 663.54p 668.61p 641.24p 661.00p 6760990
11/02/2011 557.60p 583.00p 553.03p 580.41p 1897958
10/02/2011 587.50p 588.01p 559.27p 562.16p 1835781
09/02/2011 585.48p 594.09p 585.48p 585.98p 1405293
08/02/2011 590.54p 600.18p 583.96p 587.50p 1158704
07/02/2011 587.00p 594.09p 576.35p 590.54p 1427576
04/02/2011 592.57p 594.60p 580.91p 584.97p 1329529
03/02/2011 588.01p 598.66p 577.87p 587.50p 2953032
02/02/2011 578.38p 585.98p 571.28p 575.34p 1248225
01/02/2011 560.13p 577.87p 555.57p 577.87p 758877
31/01/2011 555.06p 557.09p 546.17p 554.55p 1041721
28/01/2011 559.62p 564.69p 553.54p 557.09p 674885
27/01/2011 555.06p 568.24p 553.54p 563.17p 834159
26/01/2011 538.33p 559.12p 538.33p 557.09p 985271
25/01/2011 541.88p 549.99p 539.35p 541.88p 1098129
24/01/2011 549.49p 552.02p 536.81p 539.35p 1124654
21/01/2011 537.83p 556.08p 534.51p 551.01p 2609387
20/01/2011 539.35p 541.38p 530.22p 536.31p 2708330
19/01/2011 557.09p 558.10p 537.24p 538.33p 1263372
18/01/2011 555.57p 563.68p 551.51p 551.51p 675665
17/01/2011 557.60p 557.60p 546.95p 552.02p 495558
14/01/2011 563.17p 564.69p 543.91p 554.55p 1478164
13/01/2011 579.39p 582.94p 562.67p 564.19p 1746753
12/01/2011 593.59p 594.60p 577.87p 579.39p 572004
11/01/2011 586.49p 599.67p 582.43p 589.53p 1108711
10/01/2011 577.87p 581.93p 572.80p 576.86p 741258
07/01/2011 583.96p 584.46p 571.41p 580.91p 1022873
06/01/2011 577.37p 582.43p 567.73p 570.78p 819626
05/01/2011 578.38p 583.45p 574.83p 579.39p 1000665
04/01/2011 575.84p 590.96p 570.09p 577.87p 1388638
31/12/2010 570.27p 573.70p 560.64p 566.72p 154585
30/12/2010 564.19p 575.34p 564.19p 567.73p 376544
29/12/2010 547.96p 566.72p 547.96p 566.72p 351155
24/12/2010 566.21p 566.21p 551.01p 554.55p 50325
23/12/2010 560.64p 563.17p 556.08p 557.60p 300075
22/12/2010 562.67p 562.67p 556.58p 560.13p 394618
21/12/2010 549.49p 563.68p 548.98p 562.16p 575217
20/12/2010 547.96p 553.03p 544.42p 545.94p 403131
17/12/2010 538.33p 548.98p 537.17p 548.98p 1042414
16/12/2010 544.92p 552.53p 535.80p 538.33p 701190
15/12/2010 539.35p 546.44p 534.28p 546.44p 1126788
14/12/2010 527.18p 552.53p 526.17p 544.92p 1777548
13/12/2010 496.77p 542.39p 494.74p 528.20p 3153916
10/12/2010 495.15p 500.11p 490.58p 494.94p 702405
09/12/2010 502.95p 505.44p 491.19p 492.71p 1207634
08/12/2010 504.78p 506.91p 499.10p 499.81p 1427172
07/12/2010 512.99p 523.63p 505.79p 506.80p 1188030
06/12/2010 506.91p 515.02p 502.14p 509.95p 822051
03/12/2010 506.91p 509.95p 499.71p 504.88p 1963271
02/12/2010 494.33p 510.45p 479.33p 510.45p 1902207
01/12/2010 476.69p 504.98p 476.69p 504.27p 2129107
30/11/2010 483.49p 496.77p 473.25p 473.25p 1783472
29/11/2010 488.66p 490.58p 479.74p 479.74p 578163
26/11/2010 486.12p 491.60p 483.99p 487.54p 645771
25/11/2010 478.62p 489.47p 478.62p 487.85p 683797
24/11/2010 473.75p 482.17p 472.74p 479.03p 1118664
23/11/2010 481.36p 490.58p 473.75p 473.96p 786204
22/11/2010 492.10p 492.10p 482.37p 485.11p 814495
19/11/2010 489.06p 489.06p 478.82p 485.41p 509101
18/11/2010 479.23p 490.89p 477.81p 485.62p 1253830
17/11/2010 489.77p 490.38p 470.31p 472.94p 1831494
16/11/2010 492.71p 499.40p 480.65p 493.62p 3073240
15/11/2010 468.99p 485.78p 466.45p 485.31p 1304910
12/11/2010 472.64p 474.36p 467.67p 468.99p 1043299
11/11/2010 473.75p 482.17p 473.75p 479.33p 1616654
10/11/2010 478.52p 479.53p 470.88p 472.74p 1517320
09/11/2010 473.86p 482.78p 471.02p 480.65p 1074226
08/11/2010 478.21p 478.21p 468.28p 472.74p 743425
05/11/2010 470.41p 479.63p 466.56p 476.39p 868238
04/11/2010 456.92p 471.22p 456.92p 468.38p 1122973
03/11/2010 453.98p 460.07p 449.58p 458.14p 1791370
02/11/2010 443.04p 447.90p 442.12p 447.09p 811953
01/11/2010 445.57p 447.50p 438.57p 442.22p 844461
29/10/2010 435.94p 442.02p 433.30p 441.51p 1369386
28/10/2010 434.72p 440.91p 431.38p 434.92p 975146
27/10/2010 432.39p 436.45p 431.07p 432.49p 1958660
26/10/2010 435.94p 439.59p 431.48p 435.94p 2352538
25/10/2010 440.70p 442.43p 433.91p 436.24p 1219021
22/10/2010 432.90p 436.95p 432.90p 436.55p 1628358
21/10/2010 429.96p 438.37p 429.96p 436.45p 2459346
20/10/2010 432.80p 437.05p 431.38p 433.71p 1181330
19/10/2010 442.83p 442.83p 433.82p 436.75p 1462449
18/10/2010 438.37p 444.56p 437.05p 442.53p 1769044
15/10/2010 449.22p 453.17p 440.20p 442.33p 1055052
14/10/2010 453.58p 457.58p 448.71p 450.13p 1540085
13/10/2010 445.87p 459.15p 445.27p 451.25p 1832697
12/10/2010 452.26p 460.27p 442.43p 446.69p 1798231
11/10/2010 437.86p 457.13p 437.86p 456.11p 2365382
08/10/2010 430.57p 437.36p 430.57p 435.33p 855123
07/10/2010 440.60p 443.44p 435.23p 436.04p 1175180
06/10/2010 428.74p 438.88p 428.64p 438.57p 2618507
05/10/2010 422.15p 431.38p 421.95p 430.46p 2513428
04/10/2010 445.06p 445.06p 432.39p 433.81p 1825374
01/10/2010 446.89p 449.42p 432.80p 443.95p 1161463
30/09/2010 440.60p 449.63p 419.92p 442.63p 2528577
29/09/2010 430.97p 435.78p 429.04p 433.51p 917588
28/09/2010 435.94p 437.26p 428.84p 431.88p 1379837
27/09/2010 430.67p 438.78p 430.67p 436.24p 1390854
24/09/2010 422.86p 433.10p 422.86p 431.68p 1178136
23/09/2010 422.35p 426.76p 422.05p 426.71p 2059637
22/09/2010 425.29p 425.29p 413.43p 417.39p 1640865
21/09/2010 406.23p 425.70p 403.90p 421.95p 4546992
20/09/2010 399.04p 399.04p 394.07p 395.99p 1591448
17/09/2010 391.84p 398.12p 388.19p 393.46p 1954790
16/09/2010 391.33p 393.76p 387.88p 390.32p 693191
15/09/2010 396.50p 396.91p 386.57p 390.11p 1605468
14/09/2010 400.66p 401.50p 395.41p 396.81p 835534
13/09/2010 392.65p 401.77p 391.39p 399.34p 989202
10/09/2010 382.41p 391.84p 382.41p 391.84p 1125504
09/09/2010 382.82p 387.28p 382.51p 387.28p 1566241
08/09/2010 378.96p 387.38p 378.96p 385.15p 1204467
07/09/2010 390.42p 390.42p 381.80p 383.32p 973240
06/09/2010 387.38p 394.47p 386.26p 391.74p 2128140
03/09/2010 376.33p 388.39p 376.33p 387.48p 1623361
02/09/2010 377.34p 385.76p 375.31p 378.76p 2195089
01/09/2010 372.88p 383.02p 365.99p 383.02p 2844606
31/08/2010 367.30p 371.05p 359.96p 368.42p 1672819
27/08/2010 356.35p 369.43p 349.97p 368.52p 2263712
26/08/2010 356.15p 356.56p 351.59p 354.63p 2620179
25/08/2010 356.05p 360.61p 345.41p 350.37p 1971488
24/08/2010 347.74p 361.12p 345.91p 354.73p 3373186
23/08/2010 352.20p 354.83p 348.75p 350.78p 1860276
20/08/2010 358.28p 359.60p 350.27p 353.01p 1258098
19/08/2010 362.34p 362.94p 354.43p 356.56p 1068096
18/08/2010 364.77p 364.77p 359.19p 359.70p 774257
17/08/2010 354.23p 364.87p 354.23p 363.05p 872598
16/08/2010 356.35p 356.35p 351.29p 353.72p 1500634
13/08/2010 350.37p 355.85p 344.19p 354.63p 2195904
12/08/2010 358.79p 360.41p 344.49p 346.01p 2564027
11/08/2010 369.64p 369.64p 357.47p 357.88p 1592569
10/08/2010 378.76p 379.57p 368.62p 370.14p 1893790
09/08/2010 381.60p 382.21p 376.02p 379.17p 756224
06/08/2010 377.34p 384.44p 372.88p 375.11p 1304212
05/08/2010 376.73p 383.42p 376.53p 377.64p 1472735
04/08/2010 385.25p 387.48p 375.01p 378.15p 2137822
03/08/2010 388.09p 395.39p 383.42p 387.28p 1871563
02/08/2010 367.51p 386.36p 367.10p 385.25p 2287009
30/07/2010 365.78p 368.62p 358.79p 362.64p 1282158
29/07/2010 369.64p 374.30p 367.71p 368.72p 1039528
28/07/2010 377.44p 379.17p 369.43p 369.94p 911162
27/07/2010 377.34p 380.38p 374.40p 374.70p 1183406
26/07/2010 376.93p 379.98p 372.37p 374.50p 1635148
23/07/2010 356.76p 378.76p 354.63p 375.52p 2910052
22/07/2010 343.07p 356.86p 341.45p 355.85p 1152199
21/07/2010 344.19p 350.47p 344.19p 346.52p 1526404
20/07/2010 343.48p 346.32p 336.48p 339.53p 1753961
19/07/2010 344.09p 348.65p 338.51p 342.36p 1233269
16/07/2010 354.53p 356.15p 343.28p 343.68p 1789433
15/07/2010 353.72p 358.38p 350.58p 352.00p 1598253
14/07/2010 359.40p 361.22p 353.31p 356.35p 785508
13/07/2010 353.41p 359.09p 352.00p 359.09p 942514
12/07/2010 345.81p 353.11p 343.48p 352.00p 1157566
09/07/2010 348.04p 351.08p 346.32p 346.62p 1241950
08/07/2010 353.92p 355.14p 345.20p 346.93p 2258456
07/07/2010 334.05p 351.39p 332.02p 349.06p 2407390
06/07/2010 327.26p 341.05p 324.32p 339.53p 1385218
05/07/2010 325.13p 327.36p 321.07p 323.71p 1084002
02/07/2010 315.19p 330.60p 315.19p 325.53p 2045730
01/07/2010 311.75p 323.00p 306.58p 315.19p 2664798
30/06/2010 314.69p 320.36p 312.25p 317.53p 1971535
29/06/2010 322.29p 322.29p 311.14p 312.66p 1668350
28/06/2010 329.39p 330.71p 321.48p 325.53p 1680269
25/06/2010 326.35p 329.39p 323.81p 326.35p 2626194
24/06/2010 331.21p 331.21p 323.10p 324.42p 4139851
23/06/2010 327.46p 331.72p 324.42p 327.36p 2695025
22/06/2010 333.54p 334.86p 324.42p 328.98p 3250614
21/06/2010 330.50p 339.42p 330.40p 337.40p 3086691
18/06/2010 328.17p 332.83p 324.62p 325.74p 3689418
17/06/2010 329.39p 331.31p 326.45p 329.08p 1872739
16/06/2010 333.24p 333.24p 325.03p 327.87p 2467636
15/06/2010 324.32p 332.43p 321.99p 329.29p 2670800
14/06/2010 320.97p 327.77p 320.97p 326.04p 3365381
11/06/2010 311.34p 320.06p 308.20p 319.35p 4498539
10/06/2010 301.51p 309.42p 297.86p 308.30p 4023146
09/06/2010 301.30p 305.97p 296.13p 301.61p 2811276
08/06/2010 303.23p 305.06p 295.32p 297.15p 4195204
07/06/2010 300.90p 306.17p 298.26p 299.78p 1805337
04/06/2010 324.12p 326.75p 306.78p 307.59p 3859862
03/06/2010 316.31p 326.45p 316.31p 321.68p 3268168
02/06/2010 322.39p 322.39p 307.39p 311.14p 4285669
01/06/2010 338.51p 338.51p 317.73p 323.30p 3311990
28/05/2010 346.72p 347.13p 335.57p 338.51p 3022398
27/05/2010 334.86p 345.91p 334.15p 343.58p 2297946
26/05/2010 320.57p 333.24p 318.54p 329.69p 3313382
25/05/2010 322.80p 330.30p 313.06p 316.21p 3954426
24/05/2010 344.49p 348.85p 338.41p 342.97p 1562270
21/05/2010 338.71p 344.29p 332.63p 343.48p 2588638
20/05/2010 348.14p 356.76p 333.34p 338.71p 2891842

*Close Price adjusted for both dividends and splits