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
15/04/2020 196.50p 196.50p 177.20p 177.20p 3699780
14/04/2020 228.90p 229.61p 198.75p 200.00p 3621525
09/04/2020 225.50p 233.40p 215.51p 223.70p 3008810
08/04/2020 210.20p 210.90p 199.75p 210.40p 2771913
07/04/2020 193.05p 216.30p 193.05p 210.40p 3511928
06/04/2020 183.60p 201.39p 172.80p 189.85p 3181984
03/04/2020 171.95p 181.30p 168.31p 171.70p 3594348
02/04/2020 152.05p 174.40p 151.80p 171.40p 4314085
01/04/2020 143.00p 157.85p 138.30p 148.55p 5636266
31/03/2020 156.40p 161.35p 148.75p 155.65p 6803126
30/03/2020 164.00p 167.00p 146.75p 153.90p 5316033
27/03/2020 174.55p 174.55p 164.95p 166.95p 3719276
26/03/2020 153.35p 177.85p 150.56p 177.85p 4374905
25/03/2020 146.05p 160.55p 145.20p 160.55p 4603957
24/03/2020 139.50p 154.35p 137.70p 145.00p 5114740
23/03/2020 144.45p 154.80p 124.40p 135.45p 5831168
20/03/2020 156.60p 179.45p 143.95p 151.45p 6269653
19/03/2020 144.75p 163.10p 130.50p 137.00p 9770823
18/03/2020 183.45p 184.28p 100.90p 145.55p 5543159
17/03/2020 215.00p 215.67p 154.75p 185.95p 8018688
16/03/2020 224.70p 226.17p 187.60p 210.00p 5133027
13/03/2020 250.00p 256.50p 225.40p 230.20p 10023737
12/03/2020 250.10p 255.80p 229.87p 241.30p 7959375
11/03/2020 273.90p 279.70p 252.20p 255.30p 5891945
10/03/2020 310.00p 312.70p 249.70p 268.60p 6842388
09/03/2020 258.00p 276.60p 232.80p 271.80p 7172708
06/03/2020 345.40p 348.85p 321.60p 321.60p 3273970
05/03/2020 371.90p 374.33p 349.20p 351.90p 2819941
04/03/2020 363.10p 376.90p 350.70p 370.00p 3130844
03/03/2020 367.20p 375.20p 356.10p 359.80p 3307818
02/03/2020 383.60p 387.60p 349.20p 357.40p 3507917
28/02/2020 358.40p 367.80p 347.50p 366.20p 4722195
27/02/2020 390.10p 390.10p 368.60p 374.90p 2757909
26/02/2020 395.20p 400.99p 380.30p 398.60p 2567958
25/02/2020 404.50p 409.20p 387.20p 390.50p 3369736
24/02/2020 409.80p 411.30p 399.60p 404.00p 2906022
21/02/2020 417.20p 426.40p 413.90p 421.60p 2071949
20/02/2020 410.30p 424.00p 408.10p 421.70p 2091216
19/02/2020 409.10p 409.70p 398.50p 406.80p 2330818
18/02/2020 401.60p 407.90p 396.70p 399.30p 1791473
17/02/2020 407.40p 413.30p 402.90p 413.30p 808058
14/02/2020 405.10p 412.10p 401.10p 402.20p 1728717
13/02/2020 398.10p 409.50p 391.90p 408.50p 2285197
12/02/2020 399.80p 405.40p 392.29p 403.00p 1743951
11/02/2020 380.60p 392.10p 377.80p 392.10p 2658644
10/02/2020 384.20p 388.00p 372.30p 379.20p 2047951
07/02/2020 391.10p 391.10p 364.10p 375.00p 1929940
06/02/2020 393.90p 399.00p 378.30p 380.40p 2301964
05/02/2020 380.80p 388.40p 369.87p 382.90p 2760925
04/02/2020 368.50p 379.90p 366.90p 376.10p 1458439
03/02/2020 377.50p 378.70p 362.90p 364.50p 2915634
31/01/2020 382.30p 387.40p 374.70p 376.30p 2129133
30/01/2020 379.70p 384.30p 371.50p 378.20p 2606952
29/01/2020 376.10p 400.00p 376.10p 388.60p 2974609
28/01/2020 384.00p 389.50p 376.40p 385.60p 1942240
27/01/2020 391.00p 393.67p 370.40p 379.00p 2084858
24/01/2020 398.30p 399.90p 390.50p 391.00p 1595156
23/01/2020 386.00p 391.64p 383.17p 388.30p 2260373
22/01/2020 385.50p 394.80p 385.50p 392.00p 1657654
21/01/2020 397.70p 402.10p 388.90p 391.30p 1472479
20/01/2020 396.70p 405.10p 389.30p 404.00p 2041357
17/01/2020 405.90p 407.50p 392.40p 393.20p 2399006
16/01/2020 388.10p 409.90p 381.79p 398.10p 3427384
15/01/2020 379.00p 383.50p 369.00p 370.00p 1956111
14/01/2020 387.90p 390.40p 377.40p 379.30p 1825272
13/01/2020 380.00p 387.80p 374.94p 386.70p 1798066
10/01/2020 372.00p 381.00p 367.80p 379.30p 1624455
09/01/2020 374.20p 377.20p 363.60p 372.60p 2038489
08/01/2020 403.30p 408.20p 365.67p 373.00p 4337549
07/01/2020 416.10p 416.10p 403.70p 403.70p 1922970
06/01/2020 398.20p 418.20p 394.00p 407.90p 2856216
03/01/2020 393.60p 399.20p 384.70p 393.10p 2007401
02/01/2020 397.80p 401.70p 382.90p 387.10p 2478344
31/12/2019 401.80p 404.10p 397.10p 398.50p 628104
30/12/2019 394.10p 407.30p 391.10p 404.90p 1847236
27/12/2019 405.00p 409.20p 392.70p 394.50p 1160876
24/12/2019 394.50p 402.80p 394.40p 402.80p 315262
23/12/2019 377.40p 394.60p 377.40p 392.60p 1874505
20/12/2019 390.60p 399.40p 379.50p 379.60p 4059751
19/12/2019 388.10p 396.90p 384.40p 392.90p 3405710
18/12/2019 383.60p 393.10p 380.70p 389.60p 2890991
17/12/2019 389.00p 390.60p 377.00p 381.50p 3562990
16/12/2019 380.30p 395.80p 373.80p 389.90p 3860027
13/12/2019 370.20p 400.10p 368.40p 373.20p 4867845
12/12/2019 334.70p 368.90p 334.70p 363.40p 4450538
11/12/2019 333.00p 342.90p 330.33p 340.20p 3413615
10/12/2019 328.00p 329.10p 317.40p 328.00p 3355393
09/12/2019 320.00p 326.30p 316.40p 325.80p 3349209
06/12/2019 321.80p 328.60p 314.00p 324.00p 3674895
05/12/2019 325.00p 329.60p 315.90p 322.30p 4591889
04/12/2019 319.60p 328.10p 314.40p 323.30p 3291002
03/12/2019 343.10p 343.82p 318.60p 319.60p 6112067
02/12/2019 350.10p 353.56p 338.70p 340.10p 8618969
29/11/2019 371.20p 373.10p 351.30p 351.30p 3369343
28/11/2019 366.00p 377.10p 365.50p 371.80p 1973661
27/11/2019 369.60p 378.70p 361.10p 368.50p 3580516
26/11/2019 372.10p 384.90p 361.00p 366.30p 49809312
25/11/2019 356.40p 371.50p 353.20p 371.30p 4009818
22/11/2019 350.40p 363.00p 346.60p 359.80p 3308133
21/11/2019 342.80p 349.50p 331.90p 346.60p 3648084
20/11/2019 351.50p 353.22p 339.30p 349.70p 3536752
19/11/2019 361.70p 369.30p 350.40p 351.30p 2551476
18/11/2019 367.40p 378.10p 357.00p 357.90p 1912811
15/11/2019 361.40p 368.00p 356.44p 368.00p 2032593
14/11/2019 362.00p 371.30p 359.30p 361.00p 3137276
13/11/2019 362.00p 363.00p 353.30p 360.20p 2132274
12/11/2019 372.00p 374.70p 361.80p 368.00p 2686214
11/11/2019 373.80p 378.00p 366.30p 372.10p 2710613
08/11/2019 376.20p 378.20p 364.50p 378.00p 4208280
07/11/2019 353.80p 388.30p 353.80p 380.00p 4732021
06/11/2019 375.00p 378.40p 354.80p 355.10p 3834977
05/11/2019 373.20p 382.40p 370.10p 374.80p 2901335
04/11/2019 341.00p 368.10p 339.99p 366.10p 2592732
01/11/2019 338.00p 339.10p 327.00p 337.50p 3330582
31/10/2019 333.80p 340.70p 322.50p 338.30p 3260738
30/10/2019 343.90p 344.00p 333.70p 333.70p 3387876
29/10/2019 341.40p 346.80p 338.59p 346.80p 2762198
28/10/2019 342.00p 358.40p 337.90p 348.50p 3316903
25/10/2019 346.30p 348.47p 333.00p 340.20p 3174703
24/10/2019 358.00p 358.00p 345.30p 348.80p 2470114
23/10/2019 345.60p 356.20p 345.60p 354.20p 2781780
22/10/2019 355.40p 360.60p 347.40p 352.90p 2163141
21/10/2019 347.10p 360.00p 339.50p 354.10p 2138105
18/10/2019 355.00p 357.70p 345.70p 347.90p 2356384
17/10/2019 351.30p 356.41p 343.60p 354.00p 3530217
16/10/2019 351.00p 361.50p 346.30p 354.50p 3686060
15/10/2019 348.20p 362.50p 340.20p 354.50p 3432218
14/10/2019 341.00p 347.50p 332.46p 344.80p 3175221
11/10/2019 333.00p 349.30p 333.00p 347.50p 3965649
10/10/2019 327.90p 336.30p 325.70p 329.10p 3880900
09/10/2019 339.80p 340.50p 326.00p 327.40p 3368847
08/10/2019 351.80p 351.80p 333.00p 337.70p 3875475
07/10/2019 345.50p 350.20p 340.20p 350.20p 2901720
04/10/2019 354.00p 359.90p 337.80p 348.20p 4637316
03/10/2019 365.10p 370.40p 345.80p 349.50p 3646899
02/10/2019 377.60p 381.00p 369.80p 370.80p 3020848
01/10/2019 379.70p 388.30p 373.59p 376.10p 2168044
30/09/2019 381.30p 384.53p 378.40p 379.90p 13290563
27/09/2019 387.40p 393.60p 379.80p 385.40p 3291696
26/09/2019 396.90p 403.20p 386.20p 386.20p 2125001
25/09/2019 395.00p 400.60p 390.00p 396.00p 1912855
24/09/2019 413.50p 419.60p 403.10p 405.20p 1763960
23/09/2019 429.30p 429.30p 404.60p 419.00p 2513528
20/09/2019 425.50p 431.40p 416.20p 431.40p 7810611
19/09/2019 413.60p 442.10p 413.60p 426.50p 2672753
18/09/2019 430.40p 440.00p 418.70p 423.00p 2485350
17/09/2019 455.20p 457.20p 421.78p 430.20p 2737506
16/09/2019 428.10p 459.70p 426.30p 451.40p 3176728
13/09/2019 409.70p 424.00p 409.30p 413.00p 2068464
12/09/2019 430.00p 431.70p 409.00p 411.40p 2896808
11/09/2019 425.80p 452.40p 425.80p 429.30p 3259421
10/09/2019 394.90p 428.00p 394.90p 425.00p 3081269
09/09/2019 389.10p 397.50p 384.60p 394.30p 2233243
06/09/2019 389.80p 390.30p 375.90p 384.70p 2906358
05/09/2019 365.80p 392.20p 362.20p 390.00p 3585337
04/09/2019 360.30p 368.30p 356.50p 357.50p 2230550
03/09/2019 359.60p 364.40p 352.70p 359.50p 2383798
02/09/2019 380.00p 380.10p 358.40p 364.80p 2235196
30/08/2019 360.60p 385.44p 359.80p 376.90p 3800352
29/08/2019 360.10p 365.30p 353.00p 360.20p 3703936
28/08/2019 396.10p 398.58p 364.90p 364.90p 4596033
27/08/2019 393.70p 396.50p 384.70p 390.10p 3538514
23/08/2019 402.40p 405.00p 382.60p 391.20p 3578915
22/08/2019 409.90p 412.40p 392.70p 403.60p 3410883
21/08/2019 435.30p 437.60p 405.71p 410.40p 3552869
20/08/2019 453.20p 462.20p 426.70p 430.40p 2833866
19/08/2019 440.40p 450.80p 438.50p 450.80p 2050545
16/08/2019 438.90p 440.40p 428.50p 433.00p 1320109
15/08/2019 445.30p 447.79p 426.30p 432.40p 2225992
14/08/2019 462.40p 467.20p 438.30p 438.80p 1481644
13/08/2019 461.30p 474.00p 454.90p 473.40p 1711280
12/08/2019 468.60p 470.60p 460.80p 460.80p 1509951
09/08/2019 478.50p 478.50p 456.80p 465.00p 1503583
08/08/2019 474.20p 482.30p 469.00p 475.40p 1162078
07/08/2019 475.00p 475.40p 458.60p 465.50p 2410808
06/08/2019 473.80p 493.00p 469.60p 475.40p 2248726
05/08/2019 478.30p 481.68p 465.80p 473.40p 2343050
02/08/2019 501.40p 506.40p 484.50p 488.50p 2522371
01/08/2019 524.40p 533.20p 512.80p 514.80p 2967791
31/07/2019 545.00p 555.80p 530.99p 531.00p 2568919
30/07/2019 553.20p 557.30p 540.60p 543.80p 1282269
29/07/2019 544.00p 554.80p 543.68p 546.00p 1573940
26/07/2019 550.60p 560.80p 547.80p 553.20p 1004763
25/07/2019 553.20p 557.60p 540.52p 550.80p 1971057
24/07/2019 549.00p 553.60p 540.00p 553.60p 1657056
23/07/2019 526.60p 543.80p 523.80p 543.20p 1700869
22/07/2019 512.20p 525.20p 508.00p 521.20p 1905720
19/07/2019 509.00p 513.92p 499.92p 512.20p 1337495
18/07/2019 512.80p 517.06p 500.60p 500.60p 2543430
17/07/2019 522.60p 528.26p 511.71p 519.20p 1459421
16/07/2019 514.20p 528.40p 514.20p 528.40p 1162190
15/07/2019 522.20p 526.00p 511.20p 520.20p 1712068
12/07/2019 517.00p 528.42p 511.80p 520.20p 2171786
11/07/2019 494.30p 517.20p 494.30p 514.20p 2051596
10/07/2019 484.60p 495.00p 481.80p 488.90p 2212747
09/07/2019 491.00p 491.55p 477.70p 479.50p 1986595
08/07/2019 486.40p 497.80p 486.00p 493.70p 1685398
05/07/2019 488.40p 494.80p 473.90p 487.40p 2350609
04/07/2019 469.10p 477.80p 466.40p 473.80p 1286805
03/07/2019 469.90p 472.70p 459.10p 470.60p 2131269

*Close Price adjusted for both dividends and splits