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
19/05/2017 772.00p 779.00p 769.00p 779.00p 2209984
18/05/2017 770.50p 774.00p 750.50p 771.00p 2219721
17/05/2017 767.50p 775.00p 767.50p 775.00p 1599652
16/05/2017 766.50p 774.00p 766.50p 774.00p 1775920
15/05/2017 762.00p 779.00p 759.00p 770.00p 1800928
12/05/2017 773.00p 780.50p 748.00p 756.50p 2653913
11/05/2017 775.00p 795.50p 771.00p 778.50p 2472929
10/05/2017 752.00p 774.00p 751.50p 771.00p 5497513
09/05/2017 773.00p 773.50p 764.50p 769.00p 1570722
08/05/2017 752.00p 772.00p 748.22p 769.50p 2359698
05/05/2017 742.00p 756.50p 733.00p 756.50p 2519692
04/05/2017 766.50p 766.50p 744.50p 747.00p 3768390
03/05/2017 750.00p 762.50p 738.50p 762.00p 2659411
02/05/2017 753.00p 762.50p 749.50p 756.00p 2338317
28/04/2017 770.50p 773.50p 759.00p 759.50p 1398258
27/04/2017 796.00p 803.00p 768.50p 770.50p 2402062
26/04/2017 787.00p 805.50p 787.00p 803.50p 1496893
25/04/2017 785.50p 795.50p 785.50p 788.50p 1623461
24/04/2017 800.00p 802.00p 789.00p 789.00p 1815066
21/04/2017 794.50p 797.50p 785.50p 785.50p 2107720
20/04/2017 797.00p 802.50p 788.00p 795.00p 2713917
19/04/2017 807.00p 813.00p 799.00p 804.50p 3795529
18/04/2017 812.00p 815.00p 802.50p 805.00p 2488240
13/04/2017 825.50p 827.00p 812.00p 819.00p 6923506
12/04/2017 808.00p 830.00p 803.57p 828.50p 3979674
11/04/2017 795.50p 806.00p 794.00p 805.50p 2269790
10/04/2017 797.00p 800.00p 790.00p 799.50p 2593952
07/04/2017 779.00p 795.00p 774.00p 795.00p 2678635
06/04/2017 771.50p 781.03p 760.00p 777.00p 2502062
05/04/2017 787.00p 804.00p 774.00p 781.50p 2748417
04/04/2017 760.00p 764.50p 755.50p 761.00p 1191431
03/04/2017 763.00p 765.00p 758.50p 760.00p 1699857
31/03/2017 776.00p 776.00p 759.50p 760.50p 1609560
30/03/2017 766.50p 775.00p 764.60p 775.00p 1808454
29/03/2017 758.50p 769.50p 749.25p 769.50p 1894587
28/03/2017 754.00p 765.00p 748.50p 758.50p 2677373
27/03/2017 735.00p 751.50p 735.00p 751.00p 2787863
24/03/2017 744.00p 754.00p 732.64p 754.00p 2002701
23/03/2017 721.50p 751.25p 720.00p 750.00p 3702362
22/03/2017 715.50p 729.00p 710.00p 726.50p 3559076
21/03/2017 729.00p 736.00p 718.50p 728.00p 2720123
20/03/2017 717.50p 735.00p 714.00p 728.00p 2004248
17/03/2017 730.50p 745.50p 716.50p 721.00p 4241906
16/03/2017 745.00p 746.50p 723.00p 731.00p 2204614
15/03/2017 724.00p 740.00p 720.00p 729.50p 3249127
14/03/2017 757.00p 766.16p 711.25p 716.50p 5486683
13/03/2017 810.00p 812.00p 761.50p 762.50p 7025457
10/03/2017 742.00p 760.50p 742.00p 752.00p 1826092
09/03/2017 756.00p 756.00p 732.00p 741.50p 2377008
08/03/2017 761.00p 764.50p 754.00p 761.50p 1763967
07/03/2017 760.50p 765.50p 756.50p 761.50p 1784579
06/03/2017 764.00p 764.00p 755.50p 762.00p 1692563
03/03/2017 745.50p 767.50p 740.50p 766.00p 1875700
02/03/2017 742.50p 756.50p 735.04p 752.50p 4194443
01/03/2017 755.50p 758.50p 742.00p 745.00p 2676539
28/02/2017 749.00p 758.50p 743.00p 755.50p 2571201
27/02/2017 741.50p 752.13p 738.00p 748.00p 2434714
24/02/2017 730.50p 740.55p 723.50p 735.50p 3227248
23/02/2017 733.50p 737.50p 721.50p 733.50p 2681825
22/02/2017 753.50p 768.00p 719.50p 736.00p 4010918
21/02/2017 779.50p 785.00p 721.50p 753.00p 5314862
20/02/2017 811.50p 825.50p 809.44p 818.00p 908959
17/02/2017 823.00p 825.00p 812.50p 815.00p 1096483
16/02/2017 820.50p 826.00p 815.00p 823.00p 1352137
15/02/2017 827.00p 834.50p 822.50p 823.00p 1569657
14/02/2017 824.00p 832.50p 820.50p 826.00p 1392397
13/02/2017 829.00p 833.00p 827.00p 827.00p 1299334
10/02/2017 827.50p 838.00p 827.50p 833.00p 1090208
09/02/2017 834.50p 834.50p 825.00p 827.50p 859757
08/02/2017 834.00p 836.50p 826.50p 829.50p 1206101
07/02/2017 818.50p 839.50p 818.50p 833.00p 1238651
06/02/2017 828.50p 832.91p 822.50p 824.50p 1318445
03/02/2017 833.50p 841.00p 833.00p 839.00p 1389366
02/02/2017 836.50p 843.50p 830.50p 833.50p 1109800
01/02/2017 844.50p 848.73p 836.00p 838.00p 1329236
31/01/2017 842.00p 848.10p 838.00p 838.00p 1439081
30/01/2017 841.50p 851.50p 839.50p 843.00p 1752550
27/01/2017 848.00p 850.50p 845.00p 848.50p 1162210
26/01/2017 853.00p 854.50p 844.50p 846.00p 1965945
25/01/2017 846.50p 858.50p 846.50p 853.00p 1058116
24/01/2017 849.00p 855.00p 848.50p 850.00p 817789
23/01/2017 861.00p 862.00p 848.50p 849.50p 1251640
20/01/2017 860.50p 875.00p 860.50p 865.00p 1042667
19/01/2017 867.50p 877.50p 860.50p 863.00p 719892
18/01/2017 875.50p 883.00p 867.00p 874.00p 845455
17/01/2017 871.00p 880.50p 871.00p 875.00p 728366
16/01/2017 866.00p 892.50p 866.00p 879.50p 684683
13/01/2017 877.00p 887.00p 875.00p 887.00p 852242
12/01/2017 874.50p 882.50p 871.50p 877.50p 686337
11/01/2017 877.50p 880.50p 866.00p 879.50p 1157187
10/01/2017 882.00p 888.50p 874.00p 874.00p 1241298
09/01/2017 889.00p 909.00p 889.00p 894.50p 771731
06/01/2017 893.50p 893.50p 880.50p 889.50p 856093
05/01/2017 880.50p 893.00p 869.00p 886.50p 782392
04/01/2017 876.50p 887.00p 874.00p 881.50p 795088
03/01/2017 878.00p 887.50p 870.50p 882.50p 897826
30/12/2016 869.50p 876.00p 862.86p 876.00p 255150
29/12/2016 871.50p 876.00p 867.00p 873.50p 303521
28/12/2016 862.50p 878.50p 860.00p 876.00p 628313
23/12/2016 859.50p 871.50p 850.00p 863.00p 235576
22/12/2016 852.50p 867.00p 841.50p 865.50p 974011
21/12/2016 856.00p 863.00p 855.00p 857.50p 973399
20/12/2016 843.50p 858.50p 839.62p 857.00p 860041
19/12/2016 861.50p 864.50p 843.50p 843.50p 1223519
16/12/2016 857.50p 872.00p 855.00p 862.50p 1927458
15/12/2016 859.50p 873.50p 849.00p 857.00p 2643328
14/12/2016 855.50p 898.50p 852.40p 866.50p 2540519
13/12/2016 862.00p 869.00p 847.50p 868.50p 1448837
12/12/2016 868.00p 874.50p 860.00p 870.50p 1093511
09/12/2016 838.50p 856.00p 838.50p 849.50p 1044059
08/12/2016 831.00p 844.50p 825.50p 839.50p 1976029
07/12/2016 823.50p 840.00p 818.00p 833.50p 1218362
06/12/2016 830.00p 838.00p 816.00p 818.50p 1960937
05/12/2016 824.00p 844.00p 824.00p 833.50p 1033095
02/12/2016 828.00p 835.50p 825.00p 833.50p 1085967
01/12/2016 843.50p 846.50p 826.00p 834.00p 2369581
30/11/2016 796.50p 826.00p 794.50p 823.00p 1562158
29/11/2016 795.00p 800.00p 784.50p 791.50p 713098
28/11/2016 800.00p 800.50p 791.50p 795.00p 846313
25/11/2016 813.00p 813.50p 801.50p 802.50p 407867
24/11/2016 814.00p 814.50p 799.00p 814.50p 638928
23/11/2016 817.50p 825.50p 805.00p 812.00p 759321
22/11/2016 812.50p 835.23p 811.50p 816.50p 1338447
21/11/2016 798.50p 811.00p 792.87p 807.00p 789156
18/11/2016 804.50p 811.00p 799.93p 800.00p 962072
17/11/2016 803.00p 817.00p 802.00p 807.00p 838678
16/11/2016 797.50p 805.50p 794.50p 802.50p 1018950
15/11/2016 779.50p 802.50p 768.00p 796.00p 1105972
14/11/2016 774.50p 780.50p 762.50p 769.50p 833075
11/11/2016 789.00p 790.00p 765.00p 770.50p 864924
10/11/2016 775.00p 803.50p 775.00p 785.00p 908487
09/11/2016 739.50p 777.00p 739.50p 777.00p 900627
08/11/2016 764.50p 769.50p 760.50p 763.00p 798970
07/11/2016 767.50p 771.50p 762.00p 763.50p 699347
04/11/2016 761.00p 764.00p 751.50p 757.00p 992087
03/11/2016 762.00p 773.00p 759.00p 764.00p 822756
02/11/2016 770.50p 784.00p 757.00p 762.50p 798195
01/11/2016 774.00p 780.00p 769.00p 771.50p 664260
31/10/2016 778.00p 782.00p 767.50p 769.00p 956552
28/10/2016 786.50p 788.00p 776.45p 784.50p 564363
27/10/2016 790.50p 793.00p 777.00p 785.00p 653509
26/10/2016 795.00p 796.50p 782.00p 790.00p 709368
25/10/2016 798.50p 810.00p 793.00p 800.00p 730757
24/10/2016 803.50p 809.50p 794.50p 797.00p 516203
21/10/2016 800.00p 802.50p 790.15p 802.00p 653491
20/10/2016 800.00p 804.50p 796.00p 802.00p 616373
19/10/2016 799.00p 807.05p 793.50p 802.50p 848723
18/10/2016 807.00p 809.50p 793.50p 797.50p 754605
17/10/2016 805.00p 807.00p 797.00p 801.00p 682589
14/10/2016 798.50p 811.00p 798.50p 804.50p 1357775
13/10/2016 794.50p 806.50p 791.50p 797.50p 784973
12/10/2016 806.00p 815.00p 797.50p 801.00p 718758
11/10/2016 802.50p 813.00p 795.00p 802.00p 1023844
10/10/2016 781.50p 801.00p 781.50p 800.50p 630911
07/10/2016 779.00p 794.00p 778.00p 787.00p 765635
06/10/2016 774.50p 780.50p 770.00p 775.50p 587037
05/10/2016 770.50p 786.00p 769.50p 774.00p 604174
04/10/2016 766.50p 786.50p 766.50p 775.50p 1272661
03/10/2016 756.00p 771.50p 751.00p 769.50p 712263
30/09/2016 745.00p 767.00p 740.00p 759.50p 993339
29/09/2016 765.50p 784.50p 744.50p 755.50p 1132027
28/09/2016 721.50p 735.00p 721.50p 730.50p 668785
27/09/2016 735.50p 735.50p 717.00p 721.50p 788693
26/09/2016 733.50p 738.05p 725.21p 733.00p 899110
23/09/2016 736.00p 747.00p 733.64p 742.50p 963959
22/09/2016 737.00p 742.18p 733.50p 740.00p 730351
21/09/2016 719.50p 733.50p 716.50p 728.50p 940846
20/09/2016 713.50p 719.00p 709.50p 716.00p 692394
19/09/2016 700.00p 717.50p 699.00p 717.00p 1352054
16/09/2016 697.00p 700.50p 685.50p 696.00p 1313209
15/09/2016 692.00p 697.00p 681.50p 696.50p 795526
14/09/2016 689.00p 700.50p 687.00p 693.00p 841944
13/09/2016 696.00p 704.50p 684.50p 688.50p 1226487
12/09/2016 699.00p 702.50p 688.50p 702.00p 781907
09/09/2016 705.00p 717.50p 700.00p 702.00p 629538
08/09/2016 700.00p 711.50p 700.00p 710.00p 503958
07/09/2016 697.50p 702.50p 694.00p 701.50p 589275
06/09/2016 715.00p 715.00p 691.50p 694.00p 759341
05/09/2016 700.50p 717.50p 700.00p 708.50p 588645
02/09/2016 694.50p 705.00p 689.60p 702.00p 793357
01/09/2016 697.50p 705.00p 689.50p 694.50p 818267
31/08/2016 707.50p 707.50p 695.50p 696.50p 1020874
30/08/2016 712.50p 717.00p 704.00p 709.00p 1024787
26/08/2016 705.00p 718.00p 705.00p 716.50p 628018
25/08/2016 708.50p 711.50p 701.50p 706.50p 1022594
24/08/2016 722.00p 730.00p 717.50p 721.50p 624678
23/08/2016 725.50p 735.00p 720.00p 727.50p 924538
22/08/2016 727.50p 732.50p 717.50p 726.00p 645387
19/08/2016 729.00p 737.00p 726.50p 728.50p 1594424
18/08/2016 726.00p 733.00p 723.00p 732.50p 858379
17/08/2016 729.50p 733.50p 722.50p 725.00p 837810
16/08/2016 716.50p 754.50p 706.50p 730.50p 1093645
15/08/2016 731.00p 739.00p 726.00p 729.50p 581326
12/08/2016 736.50p 740.00p 729.00p 734.00p 786961
11/08/2016 720.00p 738.50p 714.50p 738.00p 1160251
10/08/2016 708.00p 723.00p 705.50p 719.50p 756509
09/08/2016 700.50p 716.00p 700.50p 713.50p 976025
08/08/2016 684.00p 703.50p 684.00p 701.50p 635845
05/08/2016 677.50p 692.00p 677.50p 685.50p 638004
04/08/2016 662.00p 682.50p 662.00p 680.50p 853208

*Close Price adjusted for both dividends and splits