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
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
19/05/2010 365.38p 367.81p 347.33p 347.33p 2169182
18/05/2010 367.20p 373.18p 362.44p 372.47p 1541498
17/05/2010 365.48p 369.94p 359.90p 364.16p 1647222
14/05/2010 378.05p 380.18p 365.28p 365.58p 1787502
13/05/2010 375.62p 384.23p 375.62p 381.60p 1928580
12/05/2010 364.97p 376.53p 362.94p 375.72p 1989464
11/05/2010 360.71p 367.51p 357.88p 364.57p 2128891
10/05/2010 353.21p 367.51p 349.46p 364.36p 3141468
07/05/2010 347.74p 353.52p 331.72p 338.21p 2543343
06/05/2010 356.35p 371.46p 352.20p 356.46p 1821109
05/05/2010 363.55p 367.20p 352.91p 357.67p 2164997
04/05/2010 369.43p 380.58p 359.60p 361.63p 1778994
30/04/2010 386.67p 390.11p 375.41p 376.53p 1529297
29/04/2010 383.12p 387.99p 376.02p 385.25p 2040567
28/04/2010 389.81p 394.15p 379.77p 380.38p 2477531
27/04/2010 407.05p 413.03p 392.65p 392.65p 1207543
26/04/2010 406.74p 417.39p 406.44p 407.75p 1246619
23/04/2010 392.75p 406.54p 392.75p 404.21p 1411111
22/04/2010 395.39p 404.61p 391.74p 393.87p 2072494
21/04/2010 401.37p 403.09p 394.88p 395.39p 1202526
20/04/2010 383.73p 398.93p 383.22p 398.63p 2997681
19/04/2010 378.56p 382.21p 378.56p 380.38p 1517059
16/04/2010 389.30p 389.40p 383.83p 386.26p 1586597
15/04/2010 391.13p 391.64p 380.38p 387.68p 2348398
14/04/2010 390.42p 391.13p 384.34p 390.22p 961939
13/04/2010 385.76p 388.19p 382.61p 385.65p 1533978
12/04/2010 390.22p 395.18p 386.06p 387.17p 1383164
09/04/2010 387.58p 395.79p 385.25p 391.33p 1434033
08/04/2010 388.19p 390.32p 384.74p 388.49p 2402461
07/04/2010 395.39p 396.60p 388.70p 389.51p 2706424
06/04/2010 385.25p 395.39p 384.34p 395.39p 1897800
01/04/2010 371.26p 385.05p 368.93p 384.13p 1675808
31/03/2010 368.93p 373.08p 363.15p 368.42p 1878908
30/03/2010 375.92p 375.92p 369.23p 369.43p 905882
29/03/2010 377.14p 378.56p 371.97p 374.10p 1040937
26/03/2010 377.85p 379.77p 374.40p 375.82p 1481071
25/03/2010 373.59p 380.89p 368.82p 378.25p 1840110
24/03/2010 382.41p 382.41p 369.43p 373.99p 2185600
23/03/2010 380.18p 385.55p 380.18p 382.92p 1401183
22/03/2010 386.87p 386.87p 377.04p 378.35p 865934
19/03/2010 389.10p 395.49p 385.65p 387.17p 1424052
18/03/2010 384.23p 396.94p 384.23p 389.30p 1731926
17/03/2010 381.50p 389.30p 381.50p 387.48p 1333800
16/03/2010 376.23p 383.12p 371.76p 378.46p 1385887
15/03/2010 380.38p 382.82p 373.49p 373.49p 1602490
12/03/2010 383.12p 389.10p 378.46p 381.40p 1243433
11/03/2010 382.71p 384.94p 380.38p 381.29p 1657917
10/03/2010 373.49p 385.65p 373.49p 381.80p 2019382
09/03/2010 385.35p 388.90p 376.33p 379.87p 2145561
08/03/2010 390.32p 392.34p 385.46p 387.78p 1089203
05/03/2010 383.22p 393.66p 381.09p 388.29p 1527860
04/03/2010 377.14p 387.48p 373.08p 382.82p 1643347
03/03/2010 375.41p 379.77p 373.59p 377.95p 1493681
02/03/2010 367.41p 378.66p 354.83p 375.92p 2649328
01/03/2010 369.74p 380.48p 364.16p 368.72p 2847223
26/02/2010 354.73p 364.67p 354.33p 364.67p 1154914
25/02/2010 362.13p 362.44p 350.82p 353.21p 1266776
24/02/2010 367.51p 368.01p 362.34p 363.55p 1671820
23/02/2010 371.46p 374.91p 366.09p 367.00p 1421097
22/02/2010 365.07p 376.83p 365.07p 370.65p 3176744
19/02/2010 354.94p 371.26p 354.83p 363.45p 1201984
18/02/2010 349.66p 356.66p 349.16p 355.85p 891959
17/02/2010 355.75p 355.75p 351.08p 351.49p 645372
16/02/2010 346.32p 353.82p 345.81p 351.79p 1014726
15/02/2010 346.22p 347.74p 344.59p 346.42p 720091
12/02/2010 352.60p 354.23p 338.00p 343.18p 1937417
11/02/2010 345.41p 354.83p 343.07p 349.36p 1454534
10/02/2010 342.87p 349.87p 342.77p 343.07p 952504
09/02/2010 338.92p 345.81p 336.59p 341.35p 2220623
08/02/2010 344.90p 345.20p 335.57p 339.93p 1400836
05/02/2010 346.01p 347.11p 336.79p 341.86p 1877491
04/02/2010 354.83p 354.83p 346.72p 348.14p 1235498
03/02/2010 361.93p 362.13p 354.12p 355.44p 1060831
02/02/2010 347.13p 363.45p 346.32p 360.21p 2311888
01/02/2010 344.70p 348.45p 342.06p 348.14p 1059221
29/01/2010 337.90p 345.91p 337.09p 345.71p 2595709
28/01/2010 342.77p 342.77p 333.54p 335.06p 1688446
27/01/2010 339.02p 341.74p 334.15p 335.88p 1645473
26/01/2010 337.60p 340.03p 333.95p 339.73p 1131993
25/01/2010 338.92p 344.59p 338.41p 339.53p 1440931
22/01/2010 352.30p 353.21p 338.92p 341.25p 2898456
21/01/2010 351.49p 358.79p 351.08p 354.12p 4331250
20/01/2010 349.76p 354.83p 345.20p 349.46p 3185362
19/01/2010 348.24p 352.70p 342.87p 346.42p 1419869
18/01/2010 348.14p 349.76p 344.90p 346.62p 1585502
15/01/2010 348.55p 351.39p 346.72p 349.97p 1461022
14/01/2010 348.14p 350.88p 342.06p 348.95p 2274686
13/01/2010 343.48p 349.26p 337.19p 342.57p 1501236
12/01/2010 354.83p 354.83p 342.77p 347.43p 3208258
11/01/2010 349.97p 356.86p 347.84p 354.73p 4440782
08/01/2010 335.06p 354.52p 334.66p 352.70p 4318513
07/01/2010 329.49p 335.37p 326.65p 334.86p 3258398
06/01/2010 325.33p 329.89p 324.42p 328.98p 2460713
05/01/2010 320.06p 325.23p 318.94p 323.51p 1361866
04/01/2010 308.10p 321.68p 308.10p 321.18p 709641
31/12/2009 312.25p 315.19p 311.24p 313.06p 204596

*Close Price adjusted for both dividends and splits