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
21/12/2022 125.05p 134.75p 125.05p 133.70p 1052892
20/12/2022 123.85p 129.50p 121.90p 127.35p 1095340
19/12/2022 124.55p 129.55p 124.55p 126.05p 1519530
16/12/2022 128.60p 131.25p 120.54p 126.95p 6236149
15/12/2022 130.15p 133.70p 128.14p 131.20p 1087201
14/12/2022 137.55p 137.55p 131.80p 132.85p 2069774
13/12/2022 135.00p 137.37p 131.25p 134.30p 2184391
12/12/2022 130.25p 134.75p 130.00p 133.75p 1822142
09/12/2022 128.70p 129.15p 125.18p 126.75p 1773320
08/12/2022 125.00p 136.58p 123.55p 128.60p 3648391
07/12/2022 126.65p 127.85p 122.90p 125.05p 4022039
06/12/2022 130.65p 132.25p 128.00p 129.25p 1535671
05/12/2022 131.50p 135.45p 130.55p 133.50p 1437321
02/12/2022 135.00p 135.00p 129.74p 131.15p 1352268
01/12/2022 128.00p 135.45p 128.00p 132.10p 2141097
30/11/2022 137.85p 137.85p 129.75p 130.50p 3268843
29/11/2022 157.65p 157.81p 130.60p 134.00p 8505878
28/11/2022 163.90p 163.90p 154.80p 159.40p 1104120
25/11/2022 162.35p 163.75p 158.00p 163.75p 826861
24/11/2022 164.80p 166.25p 161.45p 163.80p 681621
23/11/2022 157.00p 164.55p 157.00p 161.95p 982526
22/11/2022 155.60p 161.80p 155.00p 160.05p 1147566
21/11/2022 160.15p 160.25p 154.65p 155.70p 754990
18/11/2022 159.95p 161.65p 155.73p 159.45p 732717
17/11/2022 159.80p 162.55p 155.30p 157.85p 3451668
16/11/2022 160.70p 164.70p 159.67p 162.25p 1473409
15/11/2022 155.00p 164.70p 155.00p 162.10p 1667825
14/11/2022 166.60p 166.60p 150.80p 159.60p 1504485
11/11/2022 155.55p 163.05p 148.20p 159.00p 1978855
10/11/2022 156.85p 157.85p 149.35p 150.50p 971009
09/11/2022 156.40p 160.95p 154.00p 155.20p 1041113
08/11/2022 162.15p 162.75p 158.73p 160.45p 1028084
07/11/2022 155.75p 162.85p 154.95p 162.85p 1677373
04/11/2022 152.95p 159.50p 151.63p 158.10p 1588631
03/11/2022 151.35p 156.10p 149.60p 154.10p 1804479
02/11/2022 156.25p 156.25p 148.90p 156.25p 2300163
01/11/2022 153.50p 157.60p 146.90p 152.85p 3763623
31/10/2022 143.90p 143.90p 136.70p 139.90p 1152116
28/10/2022 139.65p 143.25p 137.90p 140.00p 1319790
27/10/2022 146.45p 146.80p 141.05p 144.80p 1303862
26/10/2022 135.30p 145.20p 135.30p 142.40p 3438985
25/10/2022 131.90p 139.30p 128.90p 137.75p 2235575
24/10/2022 130.55p 132.10p 125.05p 129.65p 2376347
21/10/2022 128.95p 129.95p 123.83p 127.90p 2842261
20/10/2022 118.00p 127.45p 116.44p 125.40p 2594370
19/10/2022 119.35p 119.35p 113.60p 117.00p 1058237
18/10/2022 118.15p 120.90p 116.10p 116.20p 1296202
17/10/2022 112.50p 118.45p 112.25p 117.00p 1709404
14/10/2022 111.70p 116.05p 110.70p 112.85p 1986473
13/10/2022 103.00p 111.50p 102.05p 110.60p 2769774
12/10/2022 119.75p 119.75p 104.50p 104.50p 3359622
11/10/2022 123.05p 123.91p 117.15p 118.25p 2285315
10/10/2022 132.75p 132.75p 125.05p 125.05p 1234182
07/10/2022 133.00p 133.20p 129.50p 131.20p 874241
06/10/2022 133.65p 134.75p 130.55p 131.75p 1060905
05/10/2022 135.50p 135.60p 131.25p 133.80p 900252
04/10/2022 130.35p 137.35p 129.55p 135.60p 1000279
03/10/2022 124.95p 129.55p 124.95p 129.55p 1085909
30/09/2022 122.10p 131.05p 122.10p 127.35p 1983711
29/09/2022 123.30p 127.55p 120.35p 125.00p 1929770
28/09/2022 120.95p 126.77p 115.25p 125.45p 2517874
27/09/2022 128.00p 128.70p 121.50p 122.20p 2523065
26/09/2022 130.30p 131.30p 125.00p 128.00p 2041326
23/09/2022 136.00p 136.39p 125.65p 127.25p 2690386
22/09/2022 138.35p 139.35p 130.40p 132.25p 2767958
21/09/2022 126.80p 143.90p 126.80p 138.65p 3379633
20/09/2022 142.00p 144.84p 129.35p 129.35p 2277358
19/09/2022 140.10p 143.80p 139.00p 143.10p 3285821
16/09/2022 140.10p 143.80p 139.00p 143.10p 3285821
15/09/2022 145.35p 146.10p 139.30p 141.40p 2148024
14/09/2022 146.00p 146.65p 138.85p 144.10p 1980784
13/09/2022 142.00p 146.40p 139.45p 142.50p 2112036
12/09/2022 133.95p 144.40p 133.85p 144.40p 2900656
09/09/2022 125.00p 134.10p 125.00p 132.55p 2091527
08/09/2022 131.95p 131.95p 126.48p 128.25p 1207145
07/09/2022 125.00p 131.10p 125.00p 128.80p 1119762
06/09/2022 131.70p 131.70p 125.60p 128.25p 2094428
05/09/2022 127.80p 133.25p 127.80p 129.55p 1227981
02/09/2022 125.65p 131.91p 125.65p 130.95p 2113207
01/09/2022 126.60p 128.85p 123.75p 127.80p 2221639
31/08/2022 128.20p 129.95p 124.65p 129.35p 1582014
30/08/2022 129.90p 132.30p 125.40p 127.40p 1561163
29/08/2022 136.00p 137.30p 127.70p 127.70p 2123789
26/08/2022 136.00p 137.30p 127.70p 127.70p 2123789
25/08/2022 140.25p 146.30p 134.75p 135.25p 2464756
24/08/2022 145.00p 148.10p 139.75p 143.15p 2174928
23/08/2022 138.90p 149.35p 131.43p 146.35p 3472959
22/08/2022 153.00p 155.45p 147.05p 150.00p 1787115
19/08/2022 155.20p 156.70p 152.25p 154.60p 996236
18/08/2022 148.00p 157.10p 148.00p 156.40p 1605293
17/08/2022 151.50p 154.64p 149.60p 151.30p 3953387
16/08/2022 153.90p 156.40p 152.60p 153.20p 1380821
15/08/2022 162.35p 162.35p 153.55p 154.80p 852727
12/08/2022 156.90p 159.65p 155.65p 158.75p 1173805
11/08/2022 151.75p 157.30p 151.75p 156.10p 1105679
10/08/2022 157.90p 157.90p 149.90p 153.55p 1412036
09/08/2022 157.50p 158.20p 153.05p 155.95p 1096424
08/08/2022 152.00p 157.15p 150.20p 155.00p 1457522
05/08/2022 151.40p 156.95p 148.65p 155.85p 2396801
04/08/2022 151.55p 153.15p 148.25p 150.30p 1458496
03/08/2022 147.00p 154.35p 147.00p 152.45p 920556
02/08/2022 153.00p 153.00p 147.80p 150.65p 1424677
01/08/2022 159.00p 159.00p 151.85p 153.00p 1077862
29/07/2022 152.65p 158.55p 152.07p 156.95p 1520386
28/07/2022 155.00p 158.75p 150.14p 152.30p 6266716
27/07/2022 147.50p 153.90p 147.50p 151.30p 1837150
26/07/2022 151.35p 153.50p 145.45p 149.30p 2401990
25/07/2022 148.00p 152.65p 146.20p 149.85p 1532225
22/07/2022 148.75p 153.35p 148.00p 152.35p 1271803
21/07/2022 152.00p 153.55p 147.00p 150.35p 1862028
20/07/2022 150.00p 152.70p 146.55p 151.25p 998787
19/07/2022 145.80p 148.85p 143.20p 148.85p 1131765
18/07/2022 145.65p 146.70p 142.16p 145.65p 1352329
15/07/2022 139.10p 144.49p 137.70p 142.55p 1179006
14/07/2022 142.00p 146.15p 136.32p 138.05p 2081669
13/07/2022 146.85p 149.77p 142.45p 144.30p 1278700
12/07/2022 154.90p 154.90p 145.40p 149.25p 1082328
11/07/2022 151.00p 155.56p 149.93p 151.45p 980060
08/07/2022 153.95p 158.35p 149.65p 156.00p 1517196
07/07/2022 144.80p 154.85p 142.95p 152.85p 1771802
06/07/2022 147.45p 147.45p 139.10p 142.60p 2012292
05/07/2022 160.00p 160.00p 144.35p 145.10p 2250946
04/07/2022 151.45p 156.90p 151.45p 155.45p 1364915
01/07/2022 153.00p 156.13p 148.55p 150.40p 1750272
30/06/2022 159.20p 161.95p 153.85p 156.00p 1996255
29/06/2022 166.00p 167.75p 162.55p 163.50p 3122670
28/06/2022 169.60p 174.50p 167.10p 170.25p 1621290
27/06/2022 162.55p 171.70p 162.55p 169.30p 1093386
24/06/2022 171.05p 171.05p 163.05p 165.95p 1500578
23/06/2022 177.50p 177.50p 165.45p 165.45p 1855207
22/06/2022 181.00p 181.00p 174.20p 176.45p 2187663
21/06/2022 182.05p 184.00p 176.75p 182.95p 1771191
20/06/2022 177.80p 181.70p 174.30p 179.90p 2059787
17/06/2022 185.10p 185.11p 175.00p 175.75p 3623515
16/06/2022 186.15p 190.00p 176.60p 179.80p 4120705
15/06/2022 194.25p 195.38p 186.70p 191.60p 1376476
14/06/2022 208.20p 211.90p 190.55p 195.00p 3563841
13/06/2022 217.90p 218.80p 208.00p 208.10p 2586877
10/06/2022 225.10p 228.40p 219.20p 219.20p 2153519
09/06/2022 231.30p 237.20p 226.50p 229.60p 1314550
08/06/2022 235.00p 242.38p 235.00p 236.00p 1114812
07/06/2022 237.30p 240.50p 234.50p 238.60p 938297
06/06/2022 232.80p 240.50p 231.62p 239.30p 2057519
03/06/2022 245.00p 248.60p 218.10p 223.40p 4011409
02/06/2022 245.00p 248.60p 218.10p 223.40p 4011409
01/06/2022 245.00p 248.60p 218.10p 223.40p 4011409
31/05/2022 246.60p 247.70p 237.46p 238.60p 1755201
30/05/2022 252.00p 252.00p 244.24p 245.30p 1016593
27/05/2022 255.00p 255.00p 248.20p 250.30p 815115
26/05/2022 241.80p 253.80p 241.80p 251.70p 1236515
25/05/2022 245.80p 253.10p 245.29p 249.50p 1211755
24/05/2022 241.60p 246.70p 241.60p 245.00p 1053854
23/05/2022 238.70p 249.10p 238.70p 248.80p 1171403
20/05/2022 241.40p 248.90p 240.00p 242.90p 1471003
19/05/2022 229.40p 241.06p 225.90p 237.90p 1576147
18/05/2022 230.40p 239.40p 226.30p 234.00p 1610851
17/05/2022 230.00p 232.60p 226.30p 228.10p 1243442
16/05/2022 219.00p 226.40p 217.76p 224.70p 858522
13/05/2022 215.80p 221.30p 213.60p 219.70p 1012517
12/05/2022 215.10p 218.30p 207.00p 211.40p 1655312
11/05/2022 212.30p 223.80p 212.30p 221.60p 1572466
10/05/2022 226.10p 230.40p 217.50p 217.50p 2278872
09/05/2022 229.60p 232.80p 222.10p 225.30p 3104369
06/05/2022 226.40p 226.40p 212.36p 224.40p 1894798
05/05/2022 236.30p 238.40p 222.80p 222.80p 3644095
04/05/2022 220.50p 231.60p 220.50p 231.60p 1925605
03/05/2022 224.80p 230.10p 219.20p 226.30p 6138378
02/05/2022 222.00p 225.87p 217.20p 223.40p 3095314
29/04/2022 222.00p 225.87p 217.20p 223.40p 3095314
28/04/2022 210.00p 220.80p 210.00p 217.90p 2111468
27/04/2022 207.40p 213.20p 198.95p 213.00p 3432142
26/04/2022 186.00p 203.00p 185.65p 203.00p 2507519
25/04/2022 190.45p 190.45p 183.45p 188.00p 2565191
22/04/2022 191.00p 195.90p 190.55p 192.25p 2272848
21/04/2022 186.00p 197.90p 186.00p 193.25p 2479509
20/04/2022 200.00p 204.50p 180.05p 190.75p 3034986
19/04/2022 187.70p 196.30p 184.24p 192.45p 3375688
18/04/2022 182.25p 185.00p 179.25p 184.95p 1234604
15/04/2022 182.25p 185.00p 179.25p 184.95p 1234604
14/04/2022 182.25p 185.00p 179.25p 184.95p 1234604
13/04/2022 175.85p 180.90p 173.00p 179.30p 2157487
12/04/2022 174.55p 177.35p 166.85p 176.00p 1312089
11/04/2022 159.50p 180.05p 157.25p 174.45p 4516342
08/04/2022 151.10p 157.38p 151.10p 154.85p 1001794
07/04/2022 151.50p 156.40p 151.00p 151.00p 1553258
06/04/2022 159.45p 159.45p 154.14p 154.90p 1700003
05/04/2022 155.30p 161.40p 151.55p 155.90p 1871124
04/04/2022 160.00p 163.50p 157.90p 158.55p 1227826
01/04/2022 160.00p 165.15p 160.00p 161.90p 753986
31/03/2022 164.50p 166.10p 160.65p 161.70p 1519211
30/03/2022 166.85p 168.00p 160.30p 161.95p 1742158
29/03/2022 161.60p 174.30p 161.60p 167.90p 1461699
28/03/2022 171.20p 172.70p 162.00p 166.10p 1598016
25/03/2022 171.80p 173.35p 167.40p 171.50p 1166079
24/03/2022 175.80p 176.65p 169.55p 170.25p 941231
23/03/2022 177.05p 177.35p 172.30p 175.40p 905120
22/03/2022 177.60p 181.50p 175.15p 177.80p 1125009
21/03/2022 180.80p 182.98p 177.45p 179.20p 881946
18/03/2022 176.60p 179.68p 174.60p 178.85p 3634894
17/03/2022 173.80p 178.25p 172.90p 178.25p 4714498

*Close Price adjusted for both dividends and splits