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
30/12/2009 311.04p 314.18p 308.10p 311.44p 608475
29/12/2009 318.34p 318.34p 309.92p 312.15p 433217
24/12/2009 314.28p 315.19p 309.31p 315.19p 163994
23/12/2009 308.60p 312.05p 308.60p 311.44p 431205
22/12/2009 303.54p 313.25p 300.70p 310.02p 1438602
21/12/2009 300.59p 312.66p 298.67p 304.14p 1099975
18/12/2009 294.01p 304.14p 293.09p 298.57p 2905840
17/12/2009 299.78p 302.93p 291.77p 292.08p 1881588
16/12/2009 303.74p 304.65p 300.09p 302.62p 1475785
15/12/2009 299.89p 303.23p 298.47p 301.61p 2530412
14/12/2009 292.08p 314.28p 292.08p 300.70p 2640700
11/12/2009 290.36p 298.98p 288.94p 290.05p 2612800
10/12/2009 289.75p 296.95p 283.46p 288.83p 1468184
09/12/2009 295.83p 297.39p 284.07p 290.86p 2153959
08/12/2009 309.31p 309.31p 296.64p 298.77p 3153670
07/12/2009 309.11p 316.51p 302.52p 314.18p 1349309
04/12/2009 311.95p 314.23p 307.39p 312.15p 1426469
03/12/2009 320.47p 320.47p 311.85p 312.56p 739361
02/12/2009 318.64p 320.26p 315.30p 316.41p 678100
01/12/2009 312.36p 317.63p 309.42p 316.41p 1346905
30/11/2009 312.46p 319.65p 308.50p 312.05p 1504622
27/11/2009 299.78p 316.11p 296.54p 313.37p 1341792
26/11/2009 312.05p 317.12p 303.74p 304.14p 603380
25/11/2009 317.63p 318.74p 311.65p 315.40p 945417
24/11/2009 320.36p 327.16p 313.17p 313.27p 1037038
23/11/2009 324.12p 328.17p 320.16p 321.88p 1175327
20/11/2009 334.25p 334.25p 319.76p 322.39p 1252387
19/11/2009 333.95p 340.74p 329.49p 330.81p 1119216
18/11/2009 339.83p 345.10p 334.56p 335.57p 1021434
17/11/2009 339.12p 341.65p 334.56p 338.82p 1048152
16/11/2009 331.62p 341.45p 325.94p 339.63p 1553418
13/11/2009 332.73p 335.06p 325.03p 329.49p 1014396
12/11/2009 333.24p 339.73p 331.41p 333.95p 908010
11/11/2009 335.67p 339.42p 334.25p 336.18p 1317686
10/11/2009 341.96p 341.96p 332.33p 334.46p 655741
09/11/2009 330.50p 342.47p 330.50p 339.22p 757199
06/11/2009 326.35p 331.62p 324.32p 328.07p 1009924
05/11/2009 324.52p 328.37p 319.25p 326.35p 1400336
04/11/2009 324.62p 331.41p 323.91p 329.08p 1309038
03/11/2009 327.97p 328.47p 316.21p 323.41p 1664605
02/11/2009 322.59p 330.50p 322.59p 329.08p 4675882
30/10/2009 337.50p 343.88p 324.32p 325.53p 2191874
29/10/2009 328.78p 339.42p 323.41p 337.40p 1160232
28/10/2009 349.06p 351.59p 328.78p 329.49p 2373821
27/10/2009 347.74p 351.39p 342.36p 348.65p 2230325
26/10/2009 354.73p 359.09p 344.19p 345.61p 1705450
23/10/2009 357.67p 358.69p 353.72p 354.83p 865648
22/10/2009 352.60p 355.44p 350.27p 353.72p 1769694
21/10/2009 355.24p 359.80p 347.84p 355.85p 1922788
20/10/2009 347.23p 358.38p 347.23p 352.91p 2956812
19/10/2009 344.49p 353.52p 343.88p 351.49p 1628892
16/10/2009 349.87p 356.76p 342.06p 343.68p 1655210
15/10/2009 352.50p 355.85p 342.36p 346.52p 2630398
14/10/2009 333.85p 351.69p 333.04p 349.87p 2499232
13/10/2009 332.33p 336.48p 330.30p 331.72p 1461642
12/10/2009 333.34p 336.18p 328.37p 334.35p 993224
09/10/2009 329.49p 334.56p 324.42p 331.31p 1233910
08/10/2009 328.47p 333.54p 324.72p 330.60p 1050942
07/10/2009 331.52p 336.59p 321.58p 325.94p 1014490
06/10/2009 318.24p 332.63p 318.24p 331.21p 3228776
05/10/2009 305.97p 316.31p 302.52p 315.30p 1054640
02/10/2009 311.14p 316.31p 301.20p 305.97p 1847364
01/10/2009 307.18p 322.80p 307.18p 314.69p 2400697
30/09/2009 311.14p 313.67p 305.06p 308.30p 1742308
29/09/2009 307.29p 315.80p 306.27p 309.72p 2067676
28/09/2009 306.37p 307.59p 301.10p 306.68p 1638664
25/09/2009 305.26p 309.21p 295.22p 304.65p 1775414
24/09/2009 317.22p 319.65p 308.81p 309.42p 1369706
23/09/2009 323.20p 327.56p 317.02p 319.25p 737080
22/09/2009 323.20p 327.16p 321.28p 322.70p 1297236
21/09/2009 334.46p 337.19p 314.28p 320.36p 2822351

*Close Price adjusted for both dividends and splits