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
25/07/2024 211.80p 211.80p 205.94p 208.00p 1974192
24/07/2024 210.00p 210.60p 208.00p 210.20p 2320935
23/07/2024 208.40p 208.40p 206.60p 207.40p 10861974
22/07/2024 209.00p 209.00p 206.60p 207.20p 1391205
19/07/2024 206.40p 210.00p 206.00p 206.60p 636412
18/07/2024 205.00p 209.20p 204.00p 206.80p 1853885
17/07/2024 203.00p 206.00p 201.80p 204.60p 3325730
16/07/2024 202.00p 204.40p 200.00p 204.40p 1908165
15/07/2024 199.00p 202.20p 197.60p 202.20p 1186225
12/07/2024 200.20p 206.00p 198.90p 198.90p 1956212
11/07/2024 198.00p 207.00p 198.00p 204.60p 4146092
10/07/2024 191.10p 207.20p 191.00p 207.20p 8084495
09/07/2024 195.50p 198.34p 192.90p 194.40p 1021834
08/07/2024 195.60p 198.50p 193.77p 194.90p 1452536
05/07/2024 199.00p 199.70p 196.00p 197.40p 1720116
04/07/2024 197.20p 200.20p 195.60p 196.80p 1805738
03/07/2024 204.20p 210.21p 199.00p 199.90p 4162406
02/07/2024 200.20p 206.80p 198.80p 204.00p 1368993
01/07/2024 208.20p 209.80p 202.00p 202.40p 1260294
28/06/2024 203.60p 209.40p 202.20p 206.20p 6038655
27/06/2024 191.50p 203.60p 191.50p 203.60p 2386355
26/06/2024 197.80p 197.80p 193.80p 195.30p 1978551
25/06/2024 198.00p 199.30p 195.80p 197.30p 3255096
24/06/2024 198.00p 200.40p 195.00p 199.10p 1725282
21/06/2024 202.00p 202.00p 195.50p 196.60p 3843347
20/06/2024 202.00p 202.40p 196.80p 197.90p 1839347
19/06/2024 203.00p 205.36p 198.10p 200.00p 2534100
18/06/2024 195.00p 202.40p 195.00p 201.60p 2682953
17/06/2024 200.00p 200.00p 195.10p 195.80p 2929813
14/06/2024 197.80p 199.90p 195.00p 197.50p 3215018
13/06/2024 200.00p 200.60p 196.30p 196.30p 5064282
12/06/2024 202.00p 202.00p 197.50p 199.00p 2244533
11/06/2024 197.60p 200.83p 194.70p 200.60p 5264216
10/06/2024 203.20p 203.20p 196.60p 197.00p 2307462
07/06/2024 200.00p 202.20p 198.00p 199.10p 3742092
06/06/2024 204.00p 206.98p 200.20p 200.80p 35179892
05/06/2024 183.20p 188.60p 179.60p 186.00p 1459140
04/06/2024 180.00p 180.50p 174.20p 180.30p 3371487
03/06/2024 181.70p 184.80p 178.00p 179.00p 2611993
31/05/2024 190.00p 190.00p 176.90p 176.90p 5279773
30/05/2024 184.10p 192.29p 182.10p 187.10p 2793815
29/05/2024 191.40p 203.20p 177.70p 185.60p 7158250
28/05/2024 190.90p 194.60p 187.90p 190.30p 1594006
24/05/2024 178.00p 189.36p 176.80p 189.30p 2021479
23/05/2024 180.00p 183.20p 179.10p 180.00p 1187405
22/05/2024 184.50p 186.38p 176.80p 180.00p 2069163
21/05/2024 187.80p 187.80p 183.60p 184.10p 1224147
20/05/2024 190.00p 190.30p 182.00p 187.80p 1189743
17/05/2024 192.00p 192.00p 182.35p 185.50p 1251037
16/05/2024 191.60p 194.10p 182.59p 187.40p 2747802
15/05/2024 199.90p 211.80p 182.30p 185.60p 6152999
14/05/2024 202.00p 204.20p 197.63p 200.60p 4430842
13/05/2024 197.50p 207.22p 195.30p 200.20p 4341741
10/05/2024 193.80p 196.90p 191.10p 195.80p 4176068
09/05/2024 197.10p 199.90p 186.20p 194.00p 5473932
08/05/2024 168.10p 207.80p 161.92p 192.90p 17007482
07/05/2024 155.70p 165.50p 152.00p 165.00p 4205572
03/05/2024 149.40p 153.50p 146.03p 152.00p 1778593
02/05/2024 148.50p 151.30p 147.00p 149.80p 927451
01/05/2024 150.30p 150.30p 143.20p 148.00p 1457819
30/04/2024 152.40p 155.30p 148.40p 148.40p 2293159
29/04/2024 147.30p 151.30p 144.10p 151.30p 3142686
26/04/2024 144.60p 149.50p 144.60p 147.00p 1594186
25/04/2024 146.50p 148.70p 145.90p 148.00p 764294
24/04/2024 148.40p 149.80p 146.30p 147.30p 1417566
23/04/2024 155.00p 155.00p 146.90p 149.40p 1584462
22/04/2024 147.80p 154.60p 147.80p 152.20p 703581
19/04/2024 153.10p 154.10p 149.94p 150.60p 2233063
18/04/2024 144.90p 151.00p 143.20p 151.00p 2232466
17/04/2024 142.70p 144.50p 140.00p 143.20p 1274224
16/04/2024 142.00p 143.90p 140.00p 142.50p 1980319
15/04/2024 136.40p 141.90p 136.08p 140.40p 1008178
12/04/2024 141.40p 142.50p 138.70p 140.00p 1221686
11/04/2024 138.50p 141.80p 137.30p 140.50p 1104201
10/04/2024 132.00p 137.90p 132.00p 137.50p 1052162
09/04/2024 130.50p 135.90p 129.40p 134.30p 5070891
08/04/2024 128.70p 132.30p 127.92p 131.10p 821520
05/04/2024 132.00p 133.70p 127.84p 130.20p 1166968
04/04/2024 130.50p 135.00p 130.00p 132.40p 3567788
03/04/2024 126.90p 131.50p 126.90p 130.40p 977351
02/04/2024 131.00p 133.04p 127.40p 127.40p 1867654
28/03/2024 133.90p 134.80p 131.10p 132.30p 1387974
27/03/2024 134.50p 136.30p 129.50p 134.00p 1670510
26/03/2024 150.40p 150.50p 134.20p 137.90p 2466055
25/03/2024 143.50p 148.20p 143.50p 148.20p 992071
22/03/2024 149.10p 154.60p 143.10p 145.00p 1470100
21/03/2024 151.10p 153.60p 148.80p 152.90p 646828
20/03/2024 150.90p 151.90p 150.90p 150.10p 742890
19/03/2024 150.90p 152.10p 146.80p 151.90p 874224
18/03/2024 151.00p 151.00p 145.40p 147.50p 3119442
15/03/2024 149.70p 149.70p 142.40p 147.60p 1002881
14/03/2024 145.90p 147.63p 142.30p 145.80p 1287113
13/03/2024 145.00p 145.00p 139.70p 142.40p 1763021
12/03/2024 142.00p 145.70p 141.30p 141.80p 1206423
11/03/2024 147.60p 149.60p 142.90p 144.90p 650181
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

*Close Price adjusted for both dividends and splits