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
10/08/2022 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
16/03/2022 172.50p 175.40p 168.60p 174.45p 3907255
15/03/2022 172.80p 172.80p 165.30p 168.85p 1016242
14/03/2022 175.25p 178.11p 168.20p 171.00p 948687
11/03/2022 170.80p 175.10p 170.28p 173.35p 1897255
10/03/2022 174.30p 176.90p 166.75p 168.25p 897888
09/03/2022 177.50p 182.38p 173.60p 175.00p 3144797
08/03/2022 170.00p 179.61p 166.80p 174.25p 3515481
07/03/2022 159.70p 170.25p 150.70p 168.70p 1460452
04/03/2022 170.70p 170.70p 153.00p 158.30p 2176686
03/03/2022 177.75p 180.00p 165.10p 168.15p 1700260
02/03/2022 170.00p 182.82p 167.95p 176.25p 2147242
01/03/2022 179.95p 183.40p 168.95p 168.95p 1767449
28/02/2022 178.95p 182.77p 176.40p 180.40p 2377566
25/02/2022 180.70p 187.65p 179.10p 183.30p 1653228
24/02/2022 189.85p 194.15p 182.15p 184.80p 1692059
23/02/2022 185.55p 200.40p 183.35p 193.50p 4667664
22/02/2022 200.00p 207.70p 188.30p 188.85p 5569342
21/02/2022 240.20p 240.20p 225.40p 225.40p 2258137
18/02/2022 236.20p 238.73p 232.00p 234.10p 841018
17/02/2022 240.40p 249.70p 234.00p 236.20p 954339
16/02/2022 239.00p 244.70p 236.38p 244.70p 1332311
15/02/2022 246.30p 246.30p 229.60p 236.00p 1243696
14/02/2022 241.50p 243.80p 237.70p 239.40p 1317209
11/02/2022 240.00p 245.67p 233.90p 243.90p 1008949
10/02/2022 234.60p 239.50p 232.82p 237.80p 1703197
09/02/2022 226.00p 237.10p 226.00p 232.90p 1139953
08/02/2022 222.20p 231.30p 222.20p 227.70p 1161242
07/02/2022 222.40p 230.30p 222.40p 226.50p 1078980
04/02/2022 212.90p 231.60p 212.90p 229.00p 2004520
03/02/2022 224.00p 224.30p 217.38p 218.40p 1668818
02/02/2022 226.00p 228.50p 217.80p 217.80p 1762356
01/02/2022 229.40p 229.40p 216.40p 222.60p 3404089
31/01/2022 231.90p 233.30p 222.40p 222.40p 1870673
28/01/2022 229.50p 234.30p 228.10p 231.20p 2381722
27/01/2022 241.40p 241.40p 231.10p 235.00p 1473603
26/01/2022 226.40p 240.72p 226.34p 234.10p 2347139
25/01/2022 225.50p 236.70p 225.10p 232.00p 1698917
24/01/2022 229.20p 235.40p 221.40p 226.00p 2509949
21/01/2022 229.20p 236.14p 226.80p 235.00p 2256814
20/01/2022 230.10p 235.60p 225.89p 231.00p 2087013
19/01/2022 245.00p 245.00p 229.20p 231.10p 3009121
18/01/2022 243.60p 248.60p 240.40p 240.50p 2798770
17/01/2022 243.60p 250.20p 242.92p 247.20p 2731760
14/01/2022 240.00p 246.60p 235.14p 242.40p 3582390
13/01/2022 219.90p 253.54p 214.00p 240.00p 12193647
12/01/2022 210.20p 210.20p 198.75p 199.20p 1060780
10/01/2022 213.70p 213.70p 201.90p 202.40p 1059216
07/01/2022 205.50p 209.60p 204.59p 206.50p 905815
06/01/2022 200.30p 208.50p 198.43p 206.70p 1475374
05/01/2022 204.70p 204.70p 198.10p 203.10p 1066671
04/01/2022 196.60p 203.40p 195.91p 201.50p 1953342
03/01/2022 185.00p 191.10p 185.00p 191.10p 395780
31/12/2021 185.00p 191.10p 185.00p 191.10p 395780
30/12/2021 185.00p 189.35p 185.00p 188.75p 616500
29/12/2021 188.10p 191.55p 187.45p 188.00p 876738
28/12/2021 190.40p 190.70p 185.10p 189.80p 319607
27/12/2021 190.40p 190.70p 185.10p 189.80p 319607
24/12/2021 190.40p 190.70p 185.10p 189.80p 319607
23/12/2021 185.75p 189.15p 184.60p 186.70p 746500
22/12/2021 184.70p 191.20p 184.30p 188.60p 652074
21/12/2021 187.00p 192.10p 183.10p 187.50p 1610901
20/12/2021 185.35p 187.00p 178.45p 185.65p 1210441
17/12/2021 171.90p 186.65p 171.90p 185.70p 2683550
16/12/2021 179.75p 187.00p 179.35p 187.00p 2740679
15/12/2021 183.50p 185.40p 176.75p 177.80p 2388355
14/12/2021 181.05p 187.35p 179.55p 186.40p 2311962
13/12/2021 186.45p 196.15p 181.00p 181.60p 1246969
10/12/2021 188.35p 192.85p 186.40p 192.40p 1926332
09/12/2021 189.60p 194.50p 188.65p 191.35p 1334155
08/12/2021 191.05p 193.25p 185.75p 193.25p 1814032
07/12/2021 183.50p 195.15p 183.50p 195.15p 1215870
06/12/2021 184.05p 189.55p 181.40p 189.05p 1627462
03/12/2021 198.50p 198.75p 183.10p 183.40p 2152911
02/12/2021 201.50p 201.50p 192.85p 196.00p 1487958
01/12/2021 202.30p 207.40p 199.70p 202.00p 2423704
30/11/2021 198.15p 205.90p 197.50p 201.50p 2820927
29/11/2021 202.90p 207.10p 200.26p 201.00p 1709396
26/11/2021 206.90p 206.90p 198.65p 200.10p 2927136
25/11/2021 219.40p 219.40p 211.00p 211.00p 1047530
24/11/2021 210.00p 214.50p 208.00p 214.50p 1552241
23/11/2021 202.50p 209.33p 201.80p 207.60p 817525
22/11/2021 206.90p 208.40p 204.00p 207.80p 969665
19/11/2021 206.80p 208.50p 202.70p 206.00p 2838217
18/11/2021 207.50p 207.50p 199.35p 206.50p 2272098
17/11/2021 204.50p 210.60p 203.80p 208.20p 6116120
16/11/2021 200.00p 207.70p 199.76p 204.90p 1994433
15/11/2021 194.25p 199.70p 192.10p 199.70p 2031345
12/11/2021 192.60p 197.90p 181.45p 191.90p 5732768
11/11/2021 201.20p 204.42p 196.70p 201.00p 1002963
10/11/2021 197.00p 204.10p 197.00p 202.10p 904965
09/11/2021 205.30p 205.30p 195.75p 197.85p 1588576
08/11/2021 211.30p 211.30p 201.60p 203.80p 654709
05/11/2021 198.00p 208.60p 198.00p 206.50p 1149883
04/11/2021 206.50p 206.50p 198.20p 200.00p 1211404
03/11/2021 200.00p 205.01p 194.51p 201.50p 1804848

*Close Price adjusted for both dividends and splits