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
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
02/11/2021 206.40p 211.90p 199.00p 199.00p 2236626
01/11/2021 210.00p 215.40p 209.60p 211.90p 1076873
29/10/2021 224.80p 224.80p 213.16p 213.50p 1944444
28/10/2021 228.00p 228.00p 217.50p 217.50p 1213715
27/10/2021 233.00p 233.00p 223.10p 226.30p 1300203
26/10/2021 232.00p 232.80p 226.20p 227.60p 913496
25/10/2021 231.50p 231.50p 225.10p 229.90p 1448492
22/10/2021 225.50p 229.40p 221.90p 225.50p 1101771
21/10/2021 232.50p 238.80p 229.00p 230.20p 1345960
20/10/2021 233.40p 237.90p 226.20p 236.60p 1800323
19/10/2021 222.20p 232.80p 222.20p 227.60p 1390332
18/10/2021 219.70p 229.80p 219.70p 225.00p 1498130
15/10/2021 219.00p 225.50p 215.50p 223.10p 1318136
14/10/2021 227.80p 227.80p 218.20p 218.20p 1000536
13/10/2021 223.00p 225.40p 216.94p 222.70p 943782
12/10/2021 231.90p 233.50p 224.20p 225.10p 4359376
11/10/2021 232.90p 241.50p 232.90p 235.40p 1552467
08/10/2021 229.90p 239.80p 226.30p 239.40p 1739577
07/10/2021 226.00p 226.00p 219.00p 224.50p 1740678
06/10/2021 231.60p 232.00p 221.10p 222.10p 1093941
05/10/2021 229.30p 231.40p 225.40p 230.70p 1052327
04/10/2021 226.10p 234.60p 222.20p 229.30p 1362330
01/10/2021 224.80p 226.90p 223.20p 225.50p 729904
30/09/2021 232.00p 233.10p 225.30p 230.10p 1566216
29/09/2021 235.90p 235.90p 221.55p 225.10p 1101207
28/09/2021 226.00p 234.80p 226.00p 229.70p 1431476
27/09/2021 226.00p 234.60p 225.70p 228.10p 1012056
24/09/2021 216.00p 226.48p 216.00p 223.80p 1130269
23/09/2021 217.00p 222.70p 216.50p 222.20p 1346381
22/09/2021 205.00p 221.10p 205.00p 219.40p 2227602
21/09/2021 206.30p 212.10p 205.50p 205.50p 1739768
20/09/2021 204.10p 206.60p 198.76p 206.20p 2092037
17/09/2021 212.00p 214.70p 206.30p 206.30p 3201537
16/09/2021 220.30p 220.30p 213.00p 213.20p 1596648
15/09/2021 227.50p 227.50p 213.74p 217.30p 2334729
14/09/2021 229.60p 232.70p 224.00p 224.10p 1059657
13/09/2021 223.00p 231.90p 223.00p 231.20p 856678
10/09/2021 238.00p 238.00p 226.20p 226.20p 629344
09/09/2021 240.10p 240.10p 226.80p 232.10p 900421
08/09/2021 240.10p 240.40p 233.00p 235.60p 1180060
07/09/2021 249.00p 249.00p 240.30p 241.80p 563071
06/09/2021 249.10p 249.10p 240.80p 242.80p 939730
03/09/2021 244.10p 250.70p 242.00p 243.00p 858351
02/09/2021 241.10p 251.21p 241.10p 251.10p 888408
01/09/2021 256.30p 256.30p 245.80p 247.50p 1016904
31/08/2021 253.10p 257.32p 247.10p 249.80p 1862822
30/08/2021 263.50p 266.40p 255.20p 256.50p 3195664
27/08/2021 263.50p 266.40p 255.20p 256.50p 3195664
26/08/2021 246.80p 253.19p 246.80p 251.20p 1665954
25/08/2021 238.50p 251.50p 231.90p 250.00p 1579851
24/08/2021 231.20p 233.30p 221.34p 233.10p 3797110
23/08/2021 222.00p 234.20p 222.00p 233.60p 1064176
20/08/2021 235.10p 236.04p 226.30p 226.50p 1290631
19/08/2021 232.30p 239.40p 230.00p 234.30p 1006754
18/08/2021 235.00p 238.60p 232.60p 238.40p 1812162
17/08/2021 225.80p 236.40p 225.80p 234.50p 811006
16/08/2021 231.10p 233.40p 228.70p 231.20p 1137586
13/08/2021 228.00p 234.60p 228.00p 234.00p 948929
12/08/2021 227.90p 236.65p 227.90p 231.50p 1044018
11/08/2021 230.30p 233.70p 228.70p 233.70p 1421502
10/08/2021 219.00p 231.00p 219.00p 230.20p 1085767
09/08/2021 228.00p 228.00p 220.40p 222.00p 988150
06/08/2021 219.30p 227.90p 219.30p 226.70p 680629
05/08/2021 221.60p 225.20p 218.00p 225.20p 945205
04/08/2021 220.50p 224.70p 219.10p 220.70p 1003212
03/08/2021 218.60p 226.90p 218.20p 225.30p 1396037
02/08/2021 219.20p 225.20p 217.00p 219.60p 1154236
30/07/2021 214.40p 219.70p 212.70p 218.00p 1493091
29/07/2021 219.70p 226.00p 219.65p 220.20p 1649957
28/07/2021 213.40p 222.70p 213.40p 218.50p 1033649
27/07/2021 210.70p 219.30p 210.30p 218.60p 3957051
26/07/2021 207.20p 217.90p 200.60p 216.70p 1011444
23/07/2021 219.70p 219.70p 208.30p 209.30p 855011
22/07/2021 215.70p 221.40p 213.00p 214.20p 998888
21/07/2021 201.60p 216.60p 201.00p 215.80p 1781856
20/07/2021 207.10p 209.40p 202.10p 207.40p 2422858
19/07/2021 210.00p 210.90p 197.45p 202.50p 2757444
16/07/2021 218.20p 218.20p 211.80p 213.00p 1572163
15/07/2021 220.60p 220.60p 209.90p 213.80p 1403769
14/07/2021 208.80p 216.30p 208.80p 215.10p 1027720
13/07/2021 214.90p 216.60p 212.50p 213.30p 1178491
12/07/2021 218.60p 219.30p 212.20p 214.30p 811266
09/07/2021 211.00p 220.50p 210.70p 219.90p 1562549
08/07/2021 215.90p 217.00p 208.90p 214.70p 1517691
07/07/2021 226.50p 226.50p 215.90p 217.60p 1602240
06/07/2021 226.50p 230.30p 221.10p 221.10p 1909788
05/07/2021 223.80p 226.60p 223.38p 226.60p 1087109
02/07/2021 229.00p 231.30p 224.60p 225.10p 2059062
01/07/2021 220.70p 228.10p 220.40p 228.00p 2143371
30/06/2021 215.30p 221.80p 213.00p 219.70p 2768921
29/06/2021 217.90p 220.00p 211.50p 215.00p 1763234
28/06/2021 222.50p 222.50p 212.30p 212.30p 1777720
25/06/2021 214.00p 222.32p 206.50p 217.20p 2034866
24/06/2021 227.00p 229.90p 206.60p 206.60p 4389922
23/06/2021 226.40p 231.60p 226.10p 229.00p 1276491
22/06/2021 224.00p 228.30p 221.20p 226.40p 1864050
21/06/2021 223.80p 227.50p 219.50p 222.00p 2773272
18/06/2021 243.20p 243.20p 228.50p 228.50p 2375618
17/06/2021 239.10p 246.70p 236.80p 236.80p 2720085
16/06/2021 253.90p 253.90p 241.00p 241.20p 1420111
15/06/2021 250.50p 253.00p 245.30p 247.20p 1905893
14/06/2021 244.00p 250.90p 244.00p 248.10p 695868
11/06/2021 248.20p 255.12p 247.00p 247.00p 899583
10/06/2021 254.20p 258.84p 251.50p 253.80p 1039489
09/06/2021 255.00p 257.60p 253.80p 253.90p 555718

*Close Price adjusted for both dividends and splits