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
05/03/2018 601.80p 609.60p 592.40p 608.20p 2291809
02/03/2018 622.20p 622.20p 595.80p 598.40p 1981936
01/03/2018 610.40p 627.20p 605.20p 620.00p 2046711
28/02/2018 621.20p 629.80p 611.20p 613.00p 3020760
27/02/2018 644.80p 644.80p 623.40p 624.80p 2052355
26/02/2018 642.60p 647.21p 632.20p 637.60p 1857711
23/02/2018 632.40p 642.40p 627.20p 637.60p 1768814
22/02/2018 611.20p 637.60p 610.92p 633.00p 2380923
21/02/2018 621.20p 623.80p 611.80p 615.00p 2120854
20/02/2018 624.00p 632.20p 619.00p 627.60p 1516048
19/02/2018 617.20p 625.00p 613.80p 620.00p 1001656
16/02/2018 608.40p 620.20p 605.20p 615.60p 1629941
15/02/2018 607.80p 624.20p 596.80p 603.40p 1987237
14/02/2018 602.00p 610.00p 587.20p 600.00p 2241681
13/02/2018 610.80p 612.20p 596.80p 599.80p 1874323
12/02/2018 615.00p 628.00p 605.80p 609.60p 1797385
09/02/2018 607.60p 626.40p 601.40p 605.40p 2620119
08/02/2018 630.40p 631.20p 610.20p 611.60p 2697319
07/02/2018 631.60p 644.60p 622.00p 634.40p 2201649
06/02/2018 626.20p 634.40p 609.60p 622.80p 2793357
05/02/2018 646.60p 652.80p 635.00p 640.40p 2599393
02/02/2018 660.00p 682.40p 645.60p 650.20p 3293216
01/02/2018 650.20p 663.40p 646.20p 649.40p 2044257
31/01/2018 658.40p 665.00p 646.00p 647.80p 1923584
30/01/2018 663.20p 663.84p 651.60p 657.00p 2275585
29/01/2018 684.20p 691.40p 666.40p 667.20p 1691875
26/01/2018 688.80p 691.20p 678.80p 681.80p 1408758
25/01/2018 693.80p 697.00p 684.80p 689.20p 1834511
24/01/2018 694.00p 699.80p 688.60p 692.00p 2652344
23/01/2018 677.20p 690.88p 675.60p 689.20p 1938273
22/01/2018 664.80p 677.40p 662.80p 676.60p 1357109
19/01/2018 669.20p 674.40p 663.20p 664.00p 2175135
18/01/2018 680.80p 687.60p 664.00p 671.20p 2644745
17/01/2018 678.60p 686.80p 675.60p 683.20p 2083871
16/01/2018 676.60p 691.40p 667.48p 681.60p 2513728
15/01/2018 697.80p 697.80p 668.00p 675.40p 2148219
12/01/2018 682.00p 697.00p 679.20p 692.00p 2283723
11/01/2018 680.20p 685.80p 675.80p 683.80p 2540638
10/01/2018 688.00p 688.04p 675.40p 678.40p 1908350
09/01/2018 697.80p 697.80p 683.00p 686.20p 1417128
08/01/2018 689.40p 691.40p 684.00p 685.80p 1530359
05/01/2018 685.60p 694.60p 678.60p 689.40p 2390720
04/01/2018 670.60p 687.00p 663.60p 683.40p 2615605
03/01/2018 658.20p 663.80p 652.60p 658.80p 1671687
02/01/2018 651.00p 656.00p 640.00p 654.80p 1441179
29/12/2017 656.50p 658.00p 647.50p 650.00p 1204376
28/12/2017 647.50p 657.00p 646.50p 654.00p 1146393
27/12/2017 653.00p 656.00p 640.00p 650.00p 1692199
22/12/2017 644.00p 650.00p 637.50p 648.00p 1010513
21/12/2017 642.50p 649.00p 638.71p 643.00p 2411657
20/12/2017 640.50p 646.50p 636.50p 642.50p 2797323
19/12/2017 634.50p 643.50p 633.50p 639.00p 3237105
18/12/2017 627.50p 637.50p 621.50p 636.50p 2162835
15/12/2017 619.50p 630.32p 610.00p 620.50p 4268879
14/12/2017 627.50p 630.00p 606.50p 621.00p 4499722
13/12/2017 694.00p 694.00p 627.00p 629.50p 5845561
12/12/2017 703.50p 703.50p 676.88p 679.00p 5634001
11/12/2017 688.50p 701.57p 674.00p 695.00p 4548834
08/12/2017 680.00p 682.50p 666.50p 682.00p 2978698
07/12/2017 692.00p 694.50p 677.50p 681.50p 2785856
06/12/2017 708.50p 711.50p 690.50p 690.50p 2575226
05/12/2017 718.50p 727.00p 711.00p 712.00p 1816960
04/12/2017 730.00p 731.00p 716.00p 720.00p 2105054
01/12/2017 722.50p 730.50p 714.50p 724.50p 2234449
30/11/2017 692.00p 729.00p 691.50p 723.50p 5369805
29/11/2017 708.50p 716.50p 689.75p 713.00p 3456760
28/11/2017 712.00p 715.50p 699.00p 707.00p 2347252
27/11/2017 711.00p 718.00p 702.50p 710.00p 2797140
24/11/2017 729.50p 733.12p 708.00p 709.50p 1937815
23/11/2017 723.50p 738.00p 719.50p 727.00p 2828899
22/11/2017 707.50p 726.50p 707.50p 722.00p 4647323
21/11/2017 688.00p 705.00p 686.50p 703.00p 4041764
20/11/2017 681.00p 692.00p 676.50p 686.00p 2538666
17/11/2017 682.50p 695.00p 679.50p 682.50p 2755357
16/11/2017 685.00p 690.50p 681.50p 684.00p 4035411
15/11/2017 693.00p 693.00p 678.50p 683.00p 2624588
14/11/2017 706.50p 707.50p 694.00p 696.50p 12516303
13/11/2017 718.50p 718.50p 705.00p 708.00p 1650056
10/11/2017 723.00p 725.50p 714.50p 716.00p 1936714
09/11/2017 729.00p 729.50p 701.50p 727.00p 2301123
08/11/2017 734.50p 738.50p 727.00p 729.50p 3058133
07/11/2017 735.00p 739.63p 730.00p 734.50p 2538577
06/11/2017 732.50p 734.50p 724.00p 730.50p 1780856
03/11/2017 738.00p 738.75p 725.00p 731.50p 1705862
02/11/2017 721.50p 736.50p 707.00p 736.50p 2038957
01/11/2017 717.50p 730.50p 711.50p 719.50p 2356867
31/10/2017 704.50p 718.00p 702.00p 711.50p 2401591
30/10/2017 703.50p 710.00p 698.50p 704.00p 3536032
27/10/2017 701.50p 704.50p 692.50p 702.00p 3497227
26/10/2017 704.50p 714.50p 695.00p 700.50p 2312445
25/10/2017 697.50p 716.50p 695.00p 698.00p 3088332
24/10/2017 694.00p 703.00p 691.75p 698.50p 2549989
23/10/2017 681.00p 695.50p 681.00p 694.00p 2010538
20/10/2017 695.00p 704.00p 690.00p 691.00p 2840236
19/10/2017 712.00p 712.00p 688.00p 692.50p 5567147
18/10/2017 708.00p 720.50p 708.00p 715.00p 3390537
17/10/2017 712.50p 719.00p 699.00p 706.50p 10617174
16/10/2017 715.50p 723.00p 713.50p 713.50p 3058014
13/10/2017 721.00p 723.00p 710.00p 717.00p 5039590
12/10/2017 746.00p 748.00p 715.50p 722.00p 4014048
11/10/2017 736.00p 753.50p 725.50p 733.50p 6087573
10/10/2017 730.00p 743.00p 722.00p 735.50p 4684485
09/10/2017 727.00p 734.50p 720.00p 722.50p 5134793
06/10/2017 730.50p 747.50p 723.50p 730.00p 53122976
05/10/2017 705.00p 735.00p 705.00p 728.00p 10500405
04/10/2017 690.00p 700.50p 682.00p 700.00p 3889597
03/10/2017 678.50p 695.50p 674.50p 695.00p 2375609
02/10/2017 679.00p 684.00p 672.50p 675.00p 1531734
29/09/2017 688.00p 688.00p 678.50p 680.50p 3062918
28/09/2017 676.50p 692.50p 669.50p 686.50p 2099313
27/09/2017 683.00p 683.50p 675.00p 676.50p 2575304
26/09/2017 685.50p 691.00p 680.00p 682.50p 2055471
25/09/2017 666.00p 688.50p 661.00p 684.00p 2316124
22/09/2017 645.50p 667.50p 638.00p 666.00p 2628484
21/09/2017 631.00p 651.50p 630.50p 645.00p 2648532
20/09/2017 630.50p 635.00p 625.00p 632.50p 1746020
19/09/2017 625.00p 634.50p 621.50p 631.00p 1663197
18/09/2017 617.00p 625.50p 614.50p 625.00p 1970516
15/09/2017 617.00p 618.00p 608.50p 613.00p 2825642
14/09/2017 613.00p 626.00p 612.50p 616.50p 1715833
13/09/2017 616.00p 618.50p 609.50p 615.00p 1705900
12/09/2017 623.00p 626.00p 618.00p 620.50p 2438240
11/09/2017 623.50p 630.50p 621.50p 622.00p 1508355
08/09/2017 625.50p 629.00p 621.00p 623.00p 2632383
07/09/2017 625.00p 629.50p 619.50p 626.50p 1332676
06/09/2017 607.50p 630.00p 605.50p 626.00p 2553954
05/09/2017 592.00p 617.00p 592.00p 609.50p 2562379
04/09/2017 569.50p 594.50p 569.50p 590.50p 2182451
01/09/2017 566.50p 576.00p 562.00p 573.50p 2048375
31/08/2017 557.50p 571.00p 553.00p 566.00p 2697851
30/08/2017 561.50p 569.00p 561.50p 567.00p 1517794
29/08/2017 559.50p 569.50p 555.50p 560.00p 1980498
25/08/2017 570.00p 574.50p 562.00p 568.00p 1876346
24/08/2017 575.50p 580.00p 565.00p 565.00p 2104688
23/08/2017 572.50p 575.50p 566.00p 575.00p 2258468
22/08/2017 563.00p 578.50p 563.00p 572.00p 2237827
21/08/2017 573.50p 577.50p 569.50p 574.50p 1882959
18/08/2017 577.50p 578.50p 570.50p 574.00p 1156759
17/08/2017 579.00p 580.50p 572.50p 576.00p 1361376
16/08/2017 594.50p 594.50p 580.50p 581.00p 1499329
15/08/2017 600.50p 600.50p 586.00p 586.50p 1720294
14/08/2017 603.50p 609.50p 591.50p 601.00p 1120528
11/08/2017 628.00p 630.50p 602.00p 602.00p 1885134
10/08/2017 606.00p 633.00p 602.50p 633.00p 2511944
09/08/2017 603.00p 611.00p 603.00p 604.00p 1352459
08/08/2017 609.50p 611.00p 602.00p 606.50p 1699689
07/08/2017 609.00p 613.50p 608.00p 610.00p 1166334
04/08/2017 606.50p 610.50p 601.50p 607.50p 1401389
03/08/2017 620.00p 620.50p 607.50p 609.50p 1505108
02/08/2017 617.50p 621.00p 612.00p 620.50p 2405709
01/08/2017 610.00p 629.00p 609.00p 620.00p 2237039
31/07/2017 614.00p 616.50p 609.50p 610.50p 1511826
28/07/2017 613.00p 615.50p 604.00p 615.50p 979333
27/07/2017 607.50p 619.50p 607.50p 612.50p 1110320
26/07/2017 609.00p 616.00p 606.50p 612.00p 1319201
25/07/2017 605.50p 612.00p 603.00p 610.00p 1737357
24/07/2017 607.50p 610.50p 599.50p 603.00p 1626357
21/07/2017 615.50p 618.50p 604.00p 612.00p 1780928
20/07/2017 615.00p 624.00p 610.50p 616.50p 1587678
19/07/2017 608.50p 613.00p 601.50p 613.00p 1285442
18/07/2017 620.00p 621.50p 608.00p 608.50p 1900093
17/07/2017 606.00p 624.50p 604.50p 621.50p 1858319
14/07/2017 619.00p 619.00p 598.00p 605.50p 2391521
13/07/2017 600.00p 613.00p 595.00p 613.00p 2030601
12/07/2017 600.00p 607.00p 559.00p 601.00p 8497764
11/07/2017 627.00p 627.50p 620.00p 623.00p 1247781
10/07/2017 623.00p 629.50p 617.00p 625.00p 1010482
07/07/2017 623.50p 626.50p 615.50p 620.00p 1404242
06/07/2017 636.00p 638.50p 625.00p 625.50p 1669402
05/07/2017 646.50p 649.00p 636.00p 637.00p 1020225
04/07/2017 634.00p 649.50p 629.00p 645.00p 1166524
03/07/2017 636.00p 655.50p 628.00p 636.00p 2552723
30/06/2017 638.00p 648.50p 636.50p 640.50p 2868286
29/06/2017 645.50p 652.00p 637.00p 644.50p 3145560
28/06/2017 665.50p 667.00p 659.00p 660.50p 2316519
27/06/2017 652.50p 669.50p 651.00p 668.50p 1835637
26/06/2017 653.00p 665.00p 652.50p 653.50p 1348903
23/06/2017 651.50p 657.00p 644.50p 654.00p 1438075
22/06/2017 652.00p 655.50p 635.00p 652.00p 1744439
21/06/2017 653.00p 660.50p 646.50p 654.00p 1695960
20/06/2017 666.50p 666.50p 646.50p 655.00p 1824915
19/06/2017 667.00p 670.50p 653.50p 663.50p 1184310
16/06/2017 672.00p 678.00p 658.50p 661.50p 3311204
15/06/2017 691.50p 691.50p 653.00p 663.50p 3822897
14/06/2017 696.50p 696.50p 684.00p 685.00p 1730230
13/06/2017 695.00p 695.00p 688.00p 689.00p 2416213
12/06/2017 696.00p 698.50p 687.00p 690.00p 3115696
09/06/2017 697.50p 701.50p 686.00p 692.00p 2685978
08/06/2017 695.00p 695.50p 685.50p 692.50p 4895403
07/06/2017 710.00p 710.00p 687.50p 696.00p 5264380
06/06/2017 717.00p 717.50p 704.50p 705.00p 3797027
05/06/2017 729.50p 729.50p 709.50p 721.00p 2949497
02/06/2017 719.00p 720.00p 705.00p 714.00p 3004286
01/06/2017 723.50p 724.00p 712.50p 717.50p 2768932
31/05/2017 737.00p 738.00p 715.00p 715.50p 4151129
30/05/2017 736.00p 741.50p 724.00p 740.00p 5255142
26/05/2017 710.00p 734.60p 702.00p 733.50p 6485342
25/05/2017 736.00p 736.50p 705.50p 715.00p 5729559
24/05/2017 760.00p 762.50p 723.50p 746.50p 6084789
23/05/2017 780.00p 780.00p 760.50p 760.50p 1233887

*Close Price adjusted for both dividends and splits