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
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
26/05/2023 141.50p 141.50p 139.70p 140.30p 1964684
25/05/2023 142.00p 143.00p 140.40p 141.00p 2247852
24/05/2023 143.00p 143.00p 139.00p 142.00p 3332625
23/05/2023 139.00p 142.90p 139.00p 140.30p 3508934
22/05/2023 142.40p 144.10p 137.90p 138.80p 7341132
19/05/2023 140.90p 140.90p 136.88p 139.90p 4442477
18/05/2023 137.60p 141.70p 134.70p 139.00p 4278175
17/05/2023 135.60p 138.90p 132.40p 135.10p 6500149
16/05/2023 140.80p 142.30p 138.00p 139.20p 7500771
15/05/2023 135.00p 146.80p 129.80p 143.60p 21773776
12/05/2023 219.40p 221.40p 218.60p 219.00p 2679326
11/05/2023 221.40p 223.40p 220.00p 221.00p 1860269
10/05/2023 220.20p 221.40p 218.32p 221.40p 26565616
09/05/2023 216.60p 221.00p 216.60p 218.60p 3972147
05/05/2023 217.40p 221.80p 217.40p 220.00p 8295922
04/05/2023 222.20p 224.20p 220.00p 220.00p 4197569
03/05/2023 223.00p 224.40p 222.00p 222.40p 3361498
02/05/2023 224.00p 226.80p 222.00p 222.80p 2488502
28/04/2023 223.60p 225.40p 222.00p 225.40p 13805819
27/04/2023 223.20p 225.05p 222.60p 223.40p 2932244
26/04/2023 222.00p 224.20p 222.00p 224.20p 2095988
25/04/2023 225.00p 226.00p 222.60p 222.60p 9671796
24/04/2023 225.00p 225.60p 223.00p 225.40p 3046941
21/04/2023 224.00p 227.00p 224.00p 224.60p 10028740
20/04/2023 225.00p 226.80p 224.00p 224.00p 10511129
19/04/2023 225.80p 226.60p 224.24p 225.00p 14059435
18/04/2023 221.80p 226.60p 221.80p 225.40p 9128463
17/04/2023 228.00p 228.66p 225.08p 226.00p 17094604
14/04/2023 214.60p 214.60p 209.80p 211.80p 3949322
13/04/2023 211.20p 214.00p 209.00p 210.20p 3789182
12/04/2023 208.20p 217.00p 208.20p 214.40p 5928444
11/04/2023 212.20p 215.20p 211.13p 212.00p 1862073
06/04/2023 216.00p 218.80p 211.40p 212.40p 3189782
05/04/2023 204.00p 214.40p 203.60p 214.40p 7475322
04/04/2023 206.20p 224.00p 199.50p 200.00p 11422077
03/04/2023 204.80p 208.00p 201.29p 204.60p 816210
31/03/2023 198.40p 201.60p 197.05p 200.00p 1835593
30/03/2023 198.85p 208.00p 198.85p 205.90p 2943067
29/03/2023 197.35p 202.50p 191.70p 201.40p 2095426
28/03/2023 200.00p 200.60p 191.25p 191.60p 2461845
27/03/2023 205.40p 205.40p 198.45p 203.00p 2298082
24/03/2023 205.00p 206.90p 198.85p 200.60p 6726199
23/03/2023 200.80p 208.30p 195.00p 206.70p 1609816
22/03/2023 200.00p 206.50p 197.00p 204.50p 2272805
21/03/2023 199.25p 207.20p 193.30p 199.00p 7884066
20/03/2023 203.60p 206.29p 190.97p 203.50p 7082365
17/03/2023 209.30p 212.00p 203.67p 205.90p 6299610
16/03/2023 203.90p 205.80p 198.00p 202.90p 4705100
15/03/2023 214.50p 215.60p 201.20p 202.00p 8501110
14/03/2023 212.00p 215.90p 212.00p 215.80p 3312288
13/03/2023 223.00p 223.90p 210.90p 214.00p 5361151
10/03/2023 219.20p 223.20p 218.13p 222.30p 3261995
09/03/2023 217.00p 225.50p 215.10p 225.00p 7536293
08/03/2023 217.00p 219.30p 215.30p 217.80p 2838964
07/03/2023 216.10p 227.90p 215.00p 217.90p 12146863
06/03/2023 196.10p 199.35p 191.10p 194.10p 642869
03/03/2023 193.00p 196.90p 191.26p 195.40p 879802
02/03/2023 195.05p 196.20p 190.75p 193.45p 1074119
01/03/2023 192.00p 197.40p 188.50p 196.30p 1118037
28/02/2023 195.10p 200.90p 195.00p 195.45p 2246631
27/02/2023 195.00p 196.80p 191.05p 196.20p 2298154
24/02/2023 200.50p 201.00p 192.00p 194.70p 2824197
23/02/2023 207.00p 208.00p 188.65p 199.55p 11266894
22/02/2023 146.05p 160.65p 143.40p 154.70p 8041913
21/02/2023 147.05p 153.05p 146.65p 151.00p 2991778
20/02/2023 146.45p 152.00p 142.55p 152.00p 1418352
17/02/2023 147.40p 147.40p 141.75p 144.10p 858078
16/02/2023 143.00p 145.55p 140.15p 144.90p 1321868
15/02/2023 140.05p 142.05p 139.60p 141.75p 859847
14/02/2023 145.00p 145.00p 140.40p 141.10p 2780067
13/02/2023 145.00p 145.00p 140.15p 142.35p 771359
10/02/2023 143.00p 144.70p 140.93p 142.90p 1876625
09/02/2023 142.10p 144.85p 141.75p 143.95p 589876
08/02/2023 140.75p 145.50p 140.75p 142.00p 632621
07/02/2023 139.90p 144.45p 139.40p 141.00p 866429
06/02/2023 137.00p 141.00p 137.00p 139.75p 858210
03/02/2023 137.00p 142.25p 137.00p 140.10p 728813
02/02/2023 137.40p 143.60p 137.40p 139.80p 965374
01/02/2023 144.75p 144.75p 140.15p 140.60p 852743
31/01/2023 141.05p 145.80p 140.40p 141.75p 2806564
30/01/2023 144.45p 147.55p 141.50p 145.20p 925372
27/01/2023 145.05p 145.65p 142.65p 144.00p 953723
26/01/2023 145.80p 146.85p 143.05p 144.00p 1142683
25/01/2023 143.05p 146.52p 142.35p 143.85p 734886
24/01/2023 150.40p 150.80p 145.05p 145.05p 1529129
23/01/2023 148.20p 151.80p 148.20p 150.35p 836967
20/01/2023 143.75p 148.20p 142.10p 148.20p 498347
19/01/2023 145.05p 147.55p 143.25p 143.75p 1395392
18/01/2023 150.00p 152.45p 145.15p 148.35p 1059439
17/01/2023 161.00p 161.00p 152.85p 153.55p 1060311
16/01/2023 159.90p 160.44p 155.70p 157.30p 1019109
13/01/2023 154.60p 156.95p 149.15p 156.40p 1042816
12/01/2023 146.30p 154.70p 141.50p 150.85p 1625442
11/01/2023 148.75p 148.75p 145.05p 146.00p 745727
10/01/2023 150.00p 151.05p 144.20p 144.85p 889650
09/01/2023 149.95p 153.25p 147.35p 149.05p 982321
06/01/2023 143.00p 149.15p 143.00p 146.40p 871677
05/01/2023 140.75p 147.85p 140.40p 146.50p 1036896
04/01/2023 136.00p 141.50p 136.00p 141.00p 940452
03/01/2023 133.55p 141.15p 133.55p 141.15p 1207006
30/12/2022 135.30p 139.80p 134.80p 135.15p 929648
29/12/2022 131.65p 139.00p 130.85p 138.75p 635189
28/12/2022 133.95p 137.50p 133.95p 134.70p 508514
23/12/2022 134.00p 136.70p 133.05p 135.00p 398425
22/12/2022 131.25p 138.30p 131.25p 135.40p 2049303

*Close Price adjusted for both dividends and splits