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
26/08/2020 230.00p 240.30p 226.83p 238.20p 1498461
25/08/2020 235.90p 239.10p 230.46p 231.10p 1802569
24/08/2020 222.10p 235.00p 217.50p 233.90p 1357761
21/08/2020 222.80p 223.00p 212.70p 219.70p 1361605
20/08/2020 220.70p 224.20p 216.90p 217.40p 1224879
19/08/2020 228.00p 234.30p 221.29p 223.10p 1964778
18/08/2020 218.80p 234.60p 213.70p 222.40p 2417178
17/08/2020 211.30p 218.42p 209.95p 212.10p 1739419
14/08/2020 215.60p 218.60p 210.90p 215.70p 1289636
13/08/2020 219.70p 228.10p 219.50p 219.50p 891232
12/08/2020 231.00p 231.70p 225.10p 225.10p 1250248
11/08/2020 223.00p 229.20p 221.50p 227.40p 1308885
10/08/2020 209.80p 218.30p 208.00p 218.10p 988150
07/08/2020 203.20p 206.20p 198.80p 206.20p 932936
06/08/2020 212.00p 212.99p 204.20p 207.70p 1222485
05/08/2020 200.50p 212.70p 200.50p 212.70p 2146424
04/08/2020 197.10p 205.80p 197.10p 201.70p 1914479
03/08/2020 190.00p 200.30p 186.95p 199.85p 1656057
31/07/2020 196.30p 205.00p 191.05p 191.05p 2857973
30/07/2020 195.40p 200.70p 191.80p 192.10p 1523042
29/07/2020 203.90p 204.00p 198.45p 198.45p 1958003
28/07/2020 208.90p 213.80p 203.50p 207.20p 1432722
27/07/2020 212.90p 215.16p 206.20p 209.30p 1187685
24/07/2020 213.70p 220.70p 213.05p 216.70p 1317758
23/07/2020 230.90p 231.90p 219.10p 219.10p 2049230
22/07/2020 230.70p 238.40p 223.90p 225.50p 2148143
21/07/2020 231.00p 237.20p 227.00p 234.80p 2002771
20/07/2020 226.20p 230.00p 222.50p 223.40p 2027394
17/07/2020 221.20p 227.00p 220.90p 226.20p 2320913
16/07/2020 210.40p 224.28p 209.70p 221.30p 1796672
15/07/2020 206.00p 217.40p 205.40p 214.60p 2776182
14/07/2020 195.05p 206.00p 195.05p 205.10p 1804692
13/07/2020 203.80p 207.50p 199.45p 201.50p 1584487
10/07/2020 191.75p 200.90p 188.65p 200.10p 1737360
09/07/2020 199.60p 200.50p 190.00p 193.15p 2334504
08/07/2020 196.95p 200.80p 196.25p 196.70p 1906045
07/07/2020 200.00p 206.90p 198.20p 200.80p 1303509
06/07/2020 200.50p 208.60p 200.27p 204.90p 3980979
03/07/2020 195.00p 198.15p 189.75p 197.50p 1317018
02/07/2020 200.00p 203.30p 196.20p 199.55p 2075707
01/07/2020 191.40p 205.50p 191.40p 197.80p 1918501
30/06/2020 203.80p 203.80p 187.80p 193.85p 3123701
29/06/2020 196.35p 202.00p 191.33p 200.20p 2006404
26/06/2020 209.90p 209.90p 196.15p 198.20p 1576005
25/06/2020 200.00p 207.64p 193.85p 204.00p 2202122
24/06/2020 220.20p 220.20p 200.90p 200.90p 2027332
23/06/2020 214.40p 224.96p 208.00p 219.00p 1921795
22/06/2020 230.70p 230.90p 207.00p 208.40p 3442098
19/06/2020 243.10p 246.80p 215.90p 224.30p 9461336
18/06/2020 227.70p 233.00p 219.50p 226.90p 4481182
17/06/2020 227.80p 237.00p 227.80p 233.90p 4933317
16/06/2020 220.90p 238.50p 218.10p 229.80p 2797249
15/06/2020 200.00p 211.80p 194.08p 210.90p 2900269
12/06/2020 194.20p 210.50p 189.37p 207.20p 3665386
11/06/2020 212.00p 212.00p 193.85p 195.50p 4092236
10/06/2020 234.30p 242.80p 208.50p 218.60p 4364051
09/06/2020 255.00p 262.07p 230.00p 234.70p 3424034
08/06/2020 248.20p 267.20p 248.20p 258.20p 3603569
05/06/2020 217.30p 249.30p 217.30p 244.50p 3633984
04/06/2020 220.60p 226.40p 214.65p 222.40p 1946495
03/06/2020 216.50p 228.40p 216.50p 223.00p 3106445
02/06/2020 202.90p 213.20p 201.90p 210.70p 2645922
01/06/2020 191.05p 210.10p 191.05p 206.90p 2535212
29/05/2020 210.10p 212.10p 189.80p 192.25p 4004473
28/05/2020 215.00p 221.78p 206.90p 215.70p 2962176
27/05/2020 203.60p 223.09p 202.80p 212.90p 2388145
26/05/2020 194.00p 208.80p 191.27p 204.10p 3965701
25/05/2020 193.90p 193.90p 179.44p 188.95p 2997733
22/05/2020 193.90p 193.90p 179.44p 188.95p 2997733
21/05/2020 192.80p 206.57p 188.65p 195.85p 3964742
20/05/2020 192.50p 198.30p 180.95p 196.70p 2284842
19/05/2020 194.75p 207.40p 187.50p 194.10p 3599494
18/05/2020 173.00p 196.20p 173.00p 195.25p 3331457
15/05/2020 167.45p 176.55p 167.45p 170.85p 3045300
14/05/2020 163.95p 168.90p 156.95p 167.95p 3354396
13/05/2020 175.10p 178.55p 166.20p 166.75p 3228621
12/05/2020 176.20p 180.70p 171.65p 177.40p 2858378
11/05/2020 173.25p 180.10p 170.30p 177.05p 2783486
08/05/2020 170.85p 180.15p 170.20p 180.15p 3527605
07/05/2020 170.85p 180.15p 170.20p 180.15p 3527605
06/05/2020 174.50p 183.05p 167.10p 170.35p 4790241
05/05/2020 181.00p 188.53p 175.55p 178.00p 6007017
04/05/2020 190.05p 191.45p 173.95p 176.00p 3280286
01/05/2020 200.10p 202.27p 187.41p 192.00p 2894846
30/04/2020 201.30p 213.10p 196.15p 202.60p 5034990
29/04/2020 173.85p 210.50p 173.85p 199.00p 6199943
28/04/2020 164.15p 179.75p 158.69p 175.00p 8700828
27/04/2020 172.20p 172.70p 156.60p 158.30p 3161657
24/04/2020 178.50p 178.98p 167.50p 171.30p 2991099
23/04/2020 170.05p 184.69p 170.05p 179.15p 3886039
22/04/2020 160.05p 173.15p 155.00p 168.90p 3739306
21/04/2020 170.80p 174.15p 156.70p 162.45p 4877245
20/04/2020 187.60p 189.25p 171.05p 174.20p 3564191
17/04/2020 172.05p 190.70p 165.15p 190.70p 5023298
16/04/2020 175.85p 182.75p 166.00p 168.20p 3534294
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

*Close Price adjusted for both dividends and splits