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
08/03/2024 147.90p 149.30p 145.00p 148.20p 663563
07/03/2024 146.10p 149.40p 142.00p 147.70p 1110850
06/03/2024 142.60p 146.60p 142.60p 146.60p 1061392
05/03/2024 143.90p 145.70p 141.60p 142.60p 607135
04/03/2024 142.80p 147.70p 142.80p 143.80p 700522
01/03/2024 148.10p 150.50p 145.70p 146.10p 816508
29/02/2024 148.50p 151.00p 147.30p 147.40p 1176998
28/02/2024 146.50p 147.90p 144.39p 147.90p 743245
27/02/2024 146.00p 148.90p 145.30p 146.50p 626988
26/02/2024 148.90p 150.60p 146.30p 146.30p 937477
23/02/2024 153.60p 153.60p 148.70p 150.10p 542717
22/02/2024 147.00p 152.10p 146.60p 150.30p 629999
21/02/2024 149.40p 149.70p 144.90p 149.20p 987413
20/02/2024 145.00p 148.70p 143.90p 145.70p 915723
19/02/2024 147.80p 152.60p 147.60p 149.40p 799298
16/02/2024 153.30p 158.60p 151.10p 151.60p 665530
15/02/2024 146.60p 153.56p 146.60p 153.00p 1070821
14/02/2024 153.00p 153.00p 147.90p 150.80p 622711
13/02/2024 151.90p 151.90p 145.60p 149.80p 815104
12/02/2024 150.50p 152.70p 148.80p 151.00p 444863
09/02/2024 149.60p 153.00p 149.30p 149.30p 1007864
08/02/2024 158.20p 158.30p 152.30p 152.30p 795560
07/02/2024 156.10p 156.30p 153.70p 153.70p 988036
06/02/2024 156.20p 159.40p 153.30p 155.10p 4314159
05/02/2024 157.80p 160.60p 154.71p 155.50p 1332846
02/02/2024 158.00p 159.50p 155.10p 158.00p 1058550
01/02/2024 161.00p 161.00p 149.60p 155.00p 2079202
31/01/2024 166.30p 166.40p 157.50p 157.50p 2365483
30/01/2024 172.00p 173.30p 166.30p 166.40p 966031
29/01/2024 172.00p 174.00p 170.30p 171.40p 471310
26/01/2024 171.20p 172.80p 170.60p 170.70p 742297
25/01/2024 167.50p 175.10p 167.50p 171.20p 861273
24/01/2024 172.40p 176.60p 169.20p 170.60p 1663366
23/01/2024 170.80p 175.00p 162.00p 170.20p 3863977
22/01/2024 168.60p 178.80p 167.00p 176.40p 4253722
19/01/2024 167.30p 170.30p 167.00p 168.60p 2051958
18/01/2024 169.30p 169.30p 165.90p 166.90p 4089508
17/01/2024 166.80p 170.00p 165.60p 168.60p 1803896
16/01/2024 164.70p 171.00p 162.20p 169.00p 2070236
15/01/2024 155.60p 165.60p 151.70p 165.50p 1507205
12/01/2024 156.00p 161.90p 153.70p 156.90p 1114133
11/01/2024 155.00p 156.30p 151.10p 152.50p 1266926
10/01/2024 156.20p 156.80p 153.40p 155.50p 773646
09/01/2024 158.30p 158.30p 150.60p 154.90p 707661
08/01/2024 154.10p 155.80p 152.70p 155.30p 581964
05/01/2024 157.80p 162.60p 153.16p 155.70p 501564
04/01/2024 168.90p 168.90p 158.40p 158.40p 829690
03/01/2024 172.00p 172.00p 164.40p 164.40p 1095999
02/01/2024 173.00p 173.50p 167.60p 168.70p 1196963
29/12/2023 170.10p 173.50p 170.10p 172.10p 383804
28/12/2023 173.10p 173.40p 170.90p 172.40p 618703
27/12/2023 173.10p 173.10p 166.60p 172.30p 668575
22/12/2023 168.30p 169.50p 165.60p 169.50p 345706
21/12/2023 168.00p 173.00p 164.40p 168.50p 977641
20/12/2023 165.00p 170.60p 164.00p 170.60p 2671049
19/12/2023 163.00p 165.90p 161.30p 163.90p 4087493
18/12/2023 156.00p 162.10p 154.20p 161.70p 1759967
15/12/2023 155.90p 160.30p 151.10p 158.00p 5240256
14/12/2023 147.40p 154.30p 144.90p 153.00p 2394540
13/12/2023 139.00p 144.80p 139.00p 144.80p 1506336
12/12/2023 140.00p 144.00p 138.70p 140.70p 1496089
11/12/2023 144.00p 144.20p 140.50p 142.30p 760612
08/12/2023 139.00p 142.20p 137.60p 141.50p 1766706
07/12/2023 140.40p 143.20p 137.70p 138.50p 988123
06/12/2023 141.80p 143.70p 139.90p 142.00p 955305
05/12/2023 138.00p 141.50p 138.00p 140.10p 696387
04/12/2023 140.40p 140.96p 138.00p 138.60p 758481
01/12/2023 140.30p 142.30p 136.79p 141.60p 537206
30/11/2023 141.30p 143.20p 138.90p 139.10p 1608481
29/11/2023 142.00p 143.90p 139.70p 141.30p 638844
28/11/2023 142.70p 144.50p 141.70p 144.00p 886528
27/11/2023 145.00p 146.70p 143.20p 143.20p 843947
24/11/2023 148.60p 148.60p 142.90p 144.70p 651508
23/11/2023 140.00p 146.00p 140.00p 145.00p 908372
22/11/2023 137.10p 143.20p 137.10p 142.90p 802183
21/11/2023 144.00p 145.30p 139.90p 140.50p 766638
20/11/2023 144.00p 149.90p 144.00p 144.90p 614911
17/11/2023 141.90p 146.40p 141.60p 145.90p 814923
16/11/2023 149.40p 152.30p 144.60p 144.60p 1359942
15/11/2023 146.40p 155.90p 146.40p 152.00p 1107865
14/11/2023 146.20p 151.30p 146.20p 150.70p 1084070
13/11/2023 153.30p 153.30p 144.50p 149.00p 2594874
10/11/2023 150.70p 152.70p 149.40p 149.40p 319252
09/11/2023 150.90p 155.30p 147.20p 154.70p 3335727
08/11/2023 151.70p 154.73p 149.50p 152.70p 706715
07/11/2023 153.90p 156.80p 152.00p 153.20p 622802
06/11/2023 157.60p 157.60p 153.58p 155.30p 606332
03/11/2023 149.30p 156.10p 149.30p 154.60p 740829
02/11/2023 140.40p 152.60p 140.40p 152.60p 1236052
01/11/2023 144.60p 146.10p 139.00p 144.20p 738574
31/10/2023 140.10p 142.60p 139.10p 141.90p 4884315
30/10/2023 137.30p 141.60p 137.30p 141.20p 4159563
27/10/2023 139.50p 142.30p 138.40p 138.70p 549661
26/10/2023 143.00p 143.00p 139.30p 139.30p 826345
25/10/2023 144.40p 144.40p 140.50p 143.50p 644593
24/10/2023 139.70p 142.80p 138.00p 142.30p 906734
23/10/2023 136.10p 139.20p 134.80p 138.80p 530232
20/10/2023 144.70p 144.80p 138.50p 138.60p 595301
19/10/2023 143.90p 147.90p 143.40p 144.70p 750020
18/10/2023 150.20p 150.20p 145.50p 147.20p 538861
17/10/2023 142.50p 148.10p 142.50p 148.10p 726594
16/10/2023 151.40p 151.40p 144.80p 146.60p 595832
13/10/2023 153.90p 153.90p 146.80p 148.60p 1123898
12/10/2023 154.10p 155.90p 149.70p 149.70p 1444517
11/10/2023 156.00p 159.00p 152.80p 153.40p 1502265
10/10/2023 151.00p 157.10p 150.80p 156.00p 2296828
09/10/2023 149.90p 151.80p 147.70p 149.40p 805192
06/10/2023 146.80p 149.30p 144.80p 148.00p 783290
05/10/2023 149.10p 149.10p 143.80p 148.00p 638165
04/10/2023 150.60p 150.60p 144.20p 146.70p 681298
03/10/2023 148.70p 152.60p 144.40p 147.10p 836825
02/10/2023 157.40p 158.60p 144.90p 147.00p 1394875
29/09/2023 154.90p 160.10p 153.30p 155.30p 1582929
28/09/2023 153.90p 160.70p 153.90p 157.20p 828599
27/09/2023 153.30p 158.80p 153.10p 157.90p 779258
26/09/2023 155.30p 157.30p 154.20p 154.30p 1133208
25/09/2023 162.00p 163.50p 158.10p 159.10p 724655
22/09/2023 160.20p 162.50p 158.80p 161.90p 1075522
21/09/2023 156.80p 162.00p 155.20p 161.40p 1077441
20/09/2023 159.00p 160.02p 157.20p 158.40p 634507
19/09/2023 152.80p 161.00p 152.80p 158.80p 6380169
18/09/2023 162.20p 163.20p 156.50p 156.50p 615285
15/09/2023 165.00p 165.00p 161.70p 163.20p 1678239
14/09/2023 161.60p 163.00p 157.20p 163.00p 1298002
13/09/2023 163.40p 163.40p 157.60p 157.60p 766252
12/09/2023 164.90p 164.90p 160.10p 162.20p 1082493
11/09/2023 156.60p 162.90p 156.60p 161.50p 506114
08/09/2023 162.70p 164.20p 159.90p 160.30p 614867
07/09/2023 159.90p 163.40p 159.90p 163.30p 772581
06/09/2023 162.00p 164.50p 158.92p 161.90p 1244832
05/09/2023 155.00p 165.21p 154.80p 164.10p 1317937
04/09/2023 155.00p 159.50p 155.00p 156.50p 1860968
01/09/2023 157.50p 159.40p 156.20p 156.20p 829410
31/08/2023 163.10p 163.40p 158.80p 159.80p 3858461
30/08/2023 160.20p 164.04p 160.20p 162.00p 782570
29/08/2023 155.40p 162.00p 154.43p 162.00p 5545352
25/08/2023 155.80p 158.20p 155.00p 155.20p 1047588
24/08/2023 153.40p 156.70p 149.80p 156.20p 1100995
23/08/2023 155.80p 157.40p 151.00p 153.80p 1593466
22/08/2023 154.00p 157.60p 152.00p 154.20p 1618975
21/08/2023 151.40p 151.40p 147.50p 148.10p 784622
18/08/2023 151.00p 152.60p 146.90p 148.60p 1209242
17/08/2023 153.70p 157.40p 151.60p 153.80p 1279151
16/08/2023 154.50p 155.20p 152.10p 155.20p 3166656
15/08/2023 161.00p 162.70p 156.80p 157.30p 1010949
14/08/2023 162.30p 166.90p 161.40p 163.40p 713849
11/08/2023 161.40p 166.40p 160.80p 165.60p 809267
10/08/2023 162.60p 166.10p 162.00p 165.10p 1034031
09/08/2023 159.80p 163.00p 155.81p 162.50p 839977
08/08/2023 157.60p 159.69p 155.78p 157.20p 1354966
07/08/2023 162.20p 166.30p 159.90p 159.90p 1570918
04/08/2023 161.70p 164.00p 159.70p 164.00p 2332405
03/08/2023 153.50p 157.80p 152.20p 157.80p 1741456
02/08/2023 151.00p 153.80p 146.90p 153.30p 1903802
01/08/2023 150.00p 152.30p 146.80p 151.20p 3162766
31/07/2023 147.90p 148.50p 143.40p 147.80p 1962249
28/07/2023 144.40p 146.80p 142.60p 144.30p 1346337
27/07/2023 147.40p 149.40p 146.17p 148.10p 2572353
26/07/2023 142.80p 147.30p 142.20p 147.30p 1862128
25/07/2023 144.80p 145.30p 142.50p 143.10p 3513057
24/07/2023 142.80p 144.70p 141.90p 143.60p 1218902
21/07/2023 141.50p 144.80p 141.50p 143.40p 824847
20/07/2023 141.50p 146.60p 141.50p 143.10p 1425541
19/07/2023 143.20p 148.70p 142.50p 144.80p 4383747
18/07/2023 135.30p 140.40p 134.50p 140.40p 5626122
17/07/2023 139.50p 139.50p 135.00p 135.20p 1772802
14/07/2023 137.50p 140.90p 137.20p 138.30p 1872088
13/07/2023 137.70p 141.32p 135.30p 138.20p 1678019
12/07/2023 135.40p 140.10p 134.00p 138.20p 5605040
11/07/2023 130.30p 134.70p 130.30p 133.60p 919037
10/07/2023 129.10p 133.70p 127.40p 133.70p 1573443
07/07/2023 130.80p 132.70p 129.50p 132.10p 1210373
06/07/2023 139.70p 139.70p 130.60p 130.60p 2659605
05/07/2023 137.60p 139.10p 135.40p 135.40p 1551881
04/07/2023 139.40p 139.70p 137.50p 138.10p 2977872
03/07/2023 132.70p 140.00p 132.70p 139.30p 2280900
30/06/2023 134.00p 139.10p 134.00p 135.30p 4011459
29/06/2023 129.70p 136.00p 129.70p 135.10p 1553750
28/06/2023 127.00p 133.30p 127.00p 132.40p 2577945
27/06/2023 129.70p 130.80p 128.90p 130.50p 1715504
26/06/2023 126.60p 128.70p 124.90p 128.30p 1634846
23/06/2023 126.60p 127.33p 125.30p 125.70p 1625667
22/06/2023 126.40p 128.50p 124.00p 126.90p 1603539
21/06/2023 127.10p 127.22p 124.90p 126.80p 1582443
20/06/2023 127.50p 129.43p 126.90p 127.00p 1297021
19/06/2023 130.00p 130.74p 128.60p 129.10p 1111510
16/06/2023 131.00p 131.27p 129.05p 130.40p 3268817
15/06/2023 131.90p 131.90p 129.66p 130.00p 2848018
14/06/2023 134.30p 135.90p 132.00p 132.00p 5081236
13/06/2023 135.80p 135.80p 132.18p 134.20p 1186162
12/06/2023 136.20p 136.25p 132.70p 134.40p 1385351
09/06/2023 134.00p 137.08p 134.00p 135.70p 9312074
08/06/2023 136.40p 137.10p 134.73p 136.10p 5943279
07/06/2023 138.00p 138.40p 136.20p 136.20p 1860901
06/06/2023 137.10p 139.50p 135.70p 138.40p 1399920
05/06/2023 138.10p 141.60p 138.10p 138.40p 1096991
02/06/2023 142.70p 142.70p 139.20p 139.90p 927721
01/06/2023 139.30p 141.70p 139.30p 141.70p 3090036
31/05/2023 138.30p 141.80p 138.30p 140.60p 7818599
30/05/2023 140.90p 142.50p 139.70p 140.30p 6711569

*Close Price adjusted for both dividends and splits