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
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
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