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
08/06/2021 258.10p 258.10p 251.70p 255.60p 657880
07/06/2021 257.60p 261.20p 253.60p 257.10p 801149
04/06/2021 260.00p 261.20p 255.00p 256.10p 877959
03/06/2021 260.00p 260.70p 253.90p 256.20p 730612
02/06/2021 260.00p 260.00p 248.30p 255.50p 968731
01/06/2021 246.60p 254.90p 246.60p 254.00p 1359470
31/05/2021 251.00p 252.10p 244.50p 244.90p 1213954
28/05/2021 251.00p 252.10p 244.50p 244.90p 1213954
27/05/2021 247.70p 252.00p 246.20p 250.00p 2045606
26/05/2021 250.30p 251.14p 245.80p 251.00p 825417
25/05/2021 251.90p 256.90p 249.60p 249.60p 781263
24/05/2021 248.20p 254.33p 248.20p 253.00p 501781
21/05/2021 254.80p 255.40p 250.20p 252.40p 1144827
20/05/2021 264.50p 264.50p 250.10p 253.80p 2743749
19/05/2021 258.50p 263.55p 254.70p 257.00p 1195921
18/05/2021 273.00p 275.70p 263.70p 265.10p 1042017
17/05/2021 271.00p 273.16p 264.80p 270.90p 563519
14/05/2021 264.90p 272.00p 262.90p 271.10p 783768
13/05/2021 278.30p 281.00p 266.90p 267.20p 1396839
12/05/2021 279.30p 286.30p 268.90p 285.20p 1215355
11/05/2021 282.90p 284.60p 268.80p 273.30p 889859
10/05/2021 274.80p 281.90p 274.80p 280.80p 984931
07/05/2021 274.40p 281.30p 272.30p 274.80p 790737
06/05/2021 280.70p 283.83p 274.40p 276.30p 1623868
05/05/2021 277.10p 282.00p 271.50p 274.70p 1278314
04/05/2021 287.00p 293.00p 278.20p 278.20p 1835291
03/05/2021 282.00p 285.70p 274.00p 281.60p 2311519
30/04/2021 282.00p 285.70p 274.00p 281.60p 2311519
29/04/2021 273.00p 282.20p 271.20p 276.90p 1659240
28/04/2021 260.00p 270.60p 260.00p 270.60p 889132
27/04/2021 275.00p 275.00p 262.80p 264.10p 1246648
26/04/2021 264.00p 273.30p 261.90p 273.20p 1078898
23/04/2021 260.80p 266.40p 260.40p 263.00p 633181
22/04/2021 262.10p 268.30p 257.60p 263.60p 1760324
21/04/2021 261.60p 262.40p 251.90p 259.40p 3564254
20/04/2021 268.10p 273.20p 256.00p 256.00p 1577372
19/04/2021 267.00p 274.10p 267.00p 273.00p 845818
16/04/2021 268.40p 276.54p 268.40p 269.50p 779344
15/04/2021 266.90p 280.10p 266.90p 272.70p 1352122
14/04/2021 272.10p 275.30p 264.60p 275.20p 1236492
13/04/2021 270.60p 272.00p 267.11p 270.60p 775595
12/04/2021 267.00p 272.22p 265.40p 270.50p 1059808
09/04/2021 271.00p 275.70p 266.70p 269.50p 1150960
08/04/2021 264.70p 271.07p 263.10p 270.50p 1764535
07/04/2021 273.10p 277.60p 268.00p 270.60p 1617189
06/04/2021 267.10p 269.02p 263.70p 265.00p 2209696
02/04/2021 273.70p 275.00p 264.30p 266.80p 1783382
01/04/2021 273.70p 275.00p 264.30p 266.80p 1783382
31/03/2021 274.80p 278.10p 269.50p 270.60p 2043938
30/03/2021 274.40p 284.20p 272.30p 276.80p 1381749
29/03/2021 281.10p 285.74p 274.00p 278.20p 2006061
26/03/2021 268.40p 290.60p 266.71p 289.70p 2219134
25/03/2021 271.90p 272.60p 261.00p 268.60p 1284748
24/03/2021 273.00p 278.00p 268.50p 274.20p 1805589
23/03/2021 277.00p 280.00p 268.10p 272.90p 1872034
22/03/2021 280.60p 284.40p 276.40p 280.50p 1173906
19/03/2021 276.30p 286.60p 272.80p 283.50p 2744700
18/03/2021 287.60p 298.20p 279.20p 281.40p 1989015
17/03/2021 300.00p 303.50p 291.40p 291.40p 3237720
16/03/2021 319.30p 320.10p 296.00p 301.10p 2542252
15/03/2021 319.30p 327.28p 314.10p 317.20p 1231067
12/03/2021 313.30p 320.60p 313.30p 320.00p 1122652
11/03/2021 321.20p 325.40p 316.60p 320.00p 1084800
10/03/2021 329.70p 330.37p 316.40p 319.20p 1656961
09/03/2021 332.30p 342.60p 327.60p 330.60p 1179308
08/03/2021 330.40p 338.00p 325.80p 327.10p 1576158
05/03/2021 307.60p 337.60p 307.60p 321.50p 2244073
04/03/2021 301.80p 313.20p 301.80p 310.30p 1178021
03/03/2021 300.20p 311.79p 300.20p 306.60p 997791
02/03/2021 306.30p 311.40p 300.80p 303.90p 1158129
01/03/2021 302.60p 313.40p 302.50p 311.60p 1039179
26/02/2021 302.40p 304.50p 297.90p 299.10p 1625528
25/02/2021 313.10p 318.70p 306.30p 310.00p 1290739
24/02/2021 295.00p 309.40p 294.30p 309.40p 1234872
23/02/2021 304.80p 317.10p 292.20p 298.10p 1480582
22/02/2021 285.00p 298.90p 283.60p 297.30p 1454756
19/02/2021 288.50p 292.70p 285.00p 288.00p 1866466
18/02/2021 305.70p 310.70p 293.70p 293.70p 1667025
17/02/2021 304.20p 312.91p 301.00p 302.50p 814542
16/02/2021 319.90p 321.50p 311.00p 311.70p 716362
15/02/2021 306.80p 315.50p 305.30p 314.30p 758979
12/02/2021 291.50p 299.50p 291.00p 299.40p 875563
11/02/2021 298.00p 302.00p 292.50p 297.00p 1491516
10/02/2021 310.00p 310.00p 296.40p 299.70p 983936
09/02/2021 305.20p 307.90p 301.70p 302.50p 1266418
08/02/2021 305.70p 305.70p 290.70p 304.30p 1285754
05/02/2021 303.20p 306.00p 296.80p 300.80p 1364991
04/02/2021 313.90p 314.00p 299.60p 299.80p 1147093
03/02/2021 300.00p 307.10p 296.00p 306.70p 1245206
02/02/2021 286.20p 300.40p 286.20p 300.00p 1049969
01/02/2021 288.90p 293.30p 285.30p 289.80p 1129543
29/01/2021 290.00p 299.80p 279.90p 293.00p 2962187
28/01/2021 278.70p 289.50p 276.10p 285.50p 2405058
27/01/2021 282.50p 286.10p 275.80p 282.80p 3404202
26/01/2021 275.00p 291.70p 271.70p 281.60p 1647657
25/01/2021 301.40p 301.40p 278.00p 278.00p 2220882
22/01/2021 306.00p 307.34p 289.90p 294.80p 1821658
21/01/2021 307.50p 319.40p 307.17p 309.70p 1642970
20/01/2021 319.70p 323.00p 308.81p 313.90p 1880216
19/01/2021 339.30p 342.20p 325.20p 328.90p 1453257
18/01/2021 331.90p 351.40p 331.90p 349.00p 696421
15/01/2021 340.00p 343.21p 326.20p 338.30p 2614255
14/01/2021 346.90p 353.30p 340.40p 350.80p 1722491
13/01/2021 350.50p 362.30p 350.50p 353.30p 779376
12/01/2021 353.00p 361.20p 347.30p 358.30p 1227090
11/01/2021 359.00p 359.20p 347.10p 347.80p 847260
08/01/2021 358.90p 367.20p 354.96p 359.70p 1195469
07/01/2021 363.80p 364.40p 355.59p 360.50p 1269152
06/01/2021 343.20p 357.70p 338.60p 356.90p 1215870
05/01/2021 314.90p 338.80p 314.90p 338.80p 1239246
04/01/2021 316.20p 326.70p 314.00p 316.90p 1096072
31/12/2020 311.20p 317.10p 309.10p 310.20p 471128
30/12/2020 325.80p 325.80p 315.00p 317.80p 1134443
29/12/2020 333.50p 333.50p 311.50p 316.30p 1239375
28/12/2020 318.30p 325.80p 315.92p 324.00p 299703
24/12/2020 318.30p 325.80p 315.92p 324.00p 299703
23/12/2020 304.30p 318.10p 300.80p 316.90p 689313
22/12/2020 297.70p 306.90p 297.53p 302.80p 679733
21/12/2020 308.20p 310.90p 288.00p 302.20p 1652006
18/12/2020 325.20p 330.10p 315.60p 316.30p 1944664
17/12/2020 328.80p 328.80p 315.60p 328.10p 1566419
16/12/2020 313.80p 326.10p 313.80p 322.40p 1679282
15/12/2020 307.10p 320.80p 301.25p 318.60p 1176279
14/12/2020 325.40p 328.40p 310.00p 312.40p 1371171
11/12/2020 322.10p 327.80p 317.80p 319.10p 1597423
10/12/2020 311.20p 321.90p 307.70p 320.00p 1213549
09/12/2020 315.00p 328.10p 315.00p 320.00p 1022669
08/12/2020 318.10p 323.20p 314.40p 319.80p 1158588
07/12/2020 324.50p 329.60p 312.20p 326.40p 1401068
04/12/2020 311.20p 330.99p 311.20p 324.70p 1532734
03/12/2020 307.30p 317.50p 307.30p 314.50p 1897941
02/12/2020 301.90p 315.10p 292.71p 311.40p 2293725
01/12/2020 291.70p 311.50p 291.70p 307.50p 2121198
30/11/2020 298.10p 299.60p 289.50p 298.00p 3507438
27/11/2020 300.10p 301.20p 289.00p 296.60p 2263585
26/11/2020 306.50p 306.50p 291.10p 298.70p 1117210
25/11/2020 322.30p 324.00p 297.60p 300.50p 2402032
24/11/2020 281.00p 316.10p 280.60p 316.00p 2994387
23/11/2020 271.70p 283.20p 271.70p 282.70p 1723571
20/11/2020 268.50p 276.40p 264.50p 267.60p 1394175
19/11/2020 272.50p 276.80p 265.80p 266.90p 2847147
18/11/2020 286.60p 288.40p 274.10p 275.20p 2030626
17/11/2020 290.90p 298.70p 287.30p 289.50p 1930935
16/11/2020 280.00p 297.20p 277.50p 296.70p 1728681
13/11/2020 263.70p 277.10p 262.40p 272.20p 1365612
12/11/2020 261.40p 273.70p 259.90p 269.80p 2204431
10/11/2020 245.00p 268.30p 245.00p 264.40p 2262218
09/11/2020 220.10p 249.20p 220.10p 248.50p 2529396
06/11/2020 223.40p 223.40p 216.30p 216.90p 1399784
05/11/2020 215.00p 223.60p 213.20p 217.80p 1512082
04/11/2020 211.60p 218.10p 210.39p 215.00p 1657905
03/11/2020 215.90p 227.36p 214.50p 216.80p 1654098
02/11/2020 210.20p 219.30p 208.40p 219.30p 1624144
30/10/2020 202.10p 214.40p 201.50p 212.10p 1618354
29/10/2020 208.00p 216.40p 204.70p 204.70p 1837155
28/10/2020 208.20p 215.00p 202.00p 211.90p 1833500
27/10/2020 215.70p 219.00p 211.40p 212.90p 1710721
26/10/2020 221.40p 223.80p 217.40p 219.30p 766285
23/10/2020 217.70p 231.90p 216.44p 224.50p 1289923
22/10/2020 216.30p 221.00p 213.30p 219.00p 1100191
21/10/2020 227.00p 227.00p 218.20p 219.40p 1626373
20/10/2020 215.70p 227.10p 215.70p 222.00p 1159103
19/10/2020 210.60p 222.30p 210.60p 220.40p 1447727
16/10/2020 211.90p 216.90p 208.80p 215.50p 1675396
15/10/2020 216.10p 216.10p 202.90p 208.30p 2923659
14/10/2020 214.00p 216.70p 209.40p 215.70p 1053500
13/10/2020 219.40p 220.90p 212.70p 212.70p 1345307
12/10/2020 216.10p 222.20p 213.10p 213.30p 1202759
09/10/2020 213.00p 225.78p 213.00p 220.90p 1228814
08/10/2020 216.10p 221.80p 215.20p 218.50p 1477797
07/10/2020 217.20p 226.20p 216.82p 219.50p 1195156
06/10/2020 211.90p 227.50p 211.90p 220.90p 1403059
05/10/2020 209.50p 217.20p 209.50p 215.00p 970953
02/10/2020 203.50p 208.30p 201.50p 208.30p 1627011
01/10/2020 217.20p 218.10p 207.70p 207.70p 1543385
30/09/2020 210.00p 216.80p 210.00p 212.80p 1724463
29/09/2020 220.00p 220.00p 210.50p 210.50p 1183912
28/09/2020 207.80p 218.80p 204.80p 217.00p 1121460
25/09/2020 199.55p 209.20p 199.55p 206.20p 1132899
24/09/2020 204.40p 211.88p 198.30p 203.00p 2332246
23/09/2020 211.90p 214.30p 2.14p 208.40p 2642882
22/09/2020 219.20p 219.20p 207.60p 209.70p 2118275
21/09/2020 230.70p 230.70p 214.80p 215.40p 2933883
18/09/2020 233.30p 234.60p 227.60p 232.80p 8499445
17/09/2020 222.90p 233.60p 221.00p 232.30p 1235969
16/09/2020 225.40p 227.80p 219.00p 225.80p 2686586
15/09/2020 228.00p 228.00p 219.80p 224.80p 4219293
14/09/2020 220.30p 227.00p 219.00p 224.40p 2212890
11/09/2020 222.70p 225.70p 218.60p 222.60p 2264609
10/09/2020 230.00p 232.70p 227.10p 229.50p 1608012
09/09/2020 233.00p 236.10p 226.60p 232.00p 1907309
08/09/2020 229.00p 235.80p 225.50p 228.50p 2217690
07/09/2020 229.00p 235.20p 229.00p 231.80p 1313846
04/09/2020 236.60p 236.80p 229.80p 234.10p 2067611
03/09/2020 223.70p 236.70p 222.51p 233.00p 2064873
02/09/2020 240.40p 240.70p 231.70p 233.80p 1451196
01/09/2020 247.60p 249.80p 235.90p 237.30p 3291652
31/08/2020 236.90p 251.50p 236.10p 247.80p 2117553
28/08/2020 236.90p 251.50p 236.10p 247.80p 2117553
27/08/2020 231.60p 238.70p 228.50p 233.40p 1926538

*Close Price adjusted for both dividends and splits