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
11/06/2015 704.50p 712.50p 695.50p 699.50p 987395
10/06/2015 700.00p 705.00p 696.00p 704.50p 890803
09/06/2015 704.50p 705.00p 687.75p 698.00p 614031
08/06/2015 702.50p 706.50p 691.50p 702.50p 704810
05/06/2015 702.00p 708.50p 693.00p 702.50p 1163724
04/06/2015 719.00p 719.00p 703.50p 703.50p 886031
03/06/2015 723.00p 724.50p 711.00p 720.50p 653601
02/06/2015 720.00p 721.50p 706.18p 720.00p 1036692
01/06/2015 740.50p 740.50p 713.50p 717.50p 942919
29/05/2015 734.50p 750.50p 733.35p 733.50p 1635939
28/05/2015 729.00p 738.00p 728.50p 732.00p 1860762
27/05/2015 727.50p 735.09p 720.92p 732.50p 1122697
26/05/2015 726.50p 731.00p 718.00p 728.00p 993448
22/05/2015 727.00p 735.50p 723.00p 729.50p 688191
21/05/2015 714.00p 731.00p 713.50p 727.00p 1114148
20/05/2015 711.00p 717.50p 706.50p 714.00p 690928
19/05/2015 712.00p 716.50p 707.50p 713.00p 1644526
18/05/2015 700.50p 715.00p 700.50p 713.50p 1254236
15/05/2015 710.00p 710.00p 693.50p 697.00p 1230477
14/05/2015 711.00p 721.50p 710.00p 712.50p 914833
13/05/2015 706.50p 726.50p 706.50p 715.00p 1749283
12/05/2015 685.00p 701.00p 685.00p 700.00p 1125173
11/05/2015 685.50p 708.00p 683.50p 691.50p 1242007
08/05/2015 696.00p 704.50p 677.50p 688.50p 1302860
07/05/2015 692.00p 699.50p 673.50p 680.50p 1330428
06/05/2015 704.50p 712.50p 696.00p 699.50p 1035454
05/05/2015 681.50p 710.00p 679.00p 705.00p 1450508
01/05/2015 691.50p 695.00p 681.00p 686.50p 384011
30/04/2015 688.00p 698.50p 684.50p 689.50p 861768
29/04/2015 698.50p 700.00p 683.00p 687.50p 675654
28/04/2015 698.00p 704.50p 690.50p 695.00p 1102638
27/04/2015 693.50p 699.50p 680.50p 698.50p 1510105
24/04/2015 706.00p 713.50p 688.50p 691.00p 1085266
23/04/2015 682.00p 709.50p 672.00p 700.00p 938484
22/04/2015 696.00p 700.19p 688.00p 690.50p 2231611
21/04/2015 711.00p 711.00p 698.00p 700.50p 887823
20/04/2015 716.00p 716.00p 704.50p 709.50p 783648
17/04/2015 712.50p 725.00p 698.50p 710.50p 1474138
16/04/2015 709.50p 725.50p 709.50p 714.50p 1654181
15/04/2015 695.00p 710.50p 691.50p 710.00p 1672292
14/04/2015 679.00p 696.50p 673.00p 695.50p 3167699
13/04/2015 673.00p 682.50p 668.50p 681.50p 884710
10/04/2015 671.00p 680.00p 665.50p 676.00p 633355
09/04/2015 657.00p 671.50p 647.00p 668.00p 1021321
08/04/2015 692.50p 695.00p 665.00p 665.50p 1115086
07/04/2015 654.50p 678.00p 654.50p 677.50p 959530
02/04/2015 646.50p 653.00p 636.00p 648.50p 765764
01/04/2015 627.00p 645.50p 627.00p 644.50p 590146
31/03/2015 647.00p 659.50p 634.50p 635.00p 804084
30/03/2015 649.50p 660.00p 640.50p 644.00p 1144923
27/03/2015 657.00p 664.00p 645.50p 651.00p 1458943
26/03/2015 654.00p 677.00p 652.65p 659.50p 1235447
25/03/2015 645.00p 660.00p 639.25p 656.50p 1287461
24/03/2015 660.50p 666.00p 649.50p 652.00p 529791
23/03/2015 644.50p 669.00p 644.50p 660.50p 937601
20/03/2015 641.00p 653.50p 639.50p 652.50p 1498544
19/03/2015 634.50p 645.50p 627.50p 644.50p 1069354
18/03/2015 614.00p 631.50p 610.50p 629.50p 1009749
17/03/2015 609.50p 621.50p 608.50p 616.00p 1027769
16/03/2015 606.00p 606.00p 597.50p 605.50p 708723
13/03/2015 632.00p 632.00p 596.00p 602.00p 741710
12/03/2015 616.50p 632.50p 612.08p 620.00p 1275781
11/03/2015 630.00p 637.00p 613.50p 618.00p 1420278
10/03/2015 660.00p 660.00p 633.00p 633.50p 879653
09/03/2015 667.00p 670.00p 650.00p 661.50p 831391
06/03/2015 661.00p 675.50p 655.09p 665.50p 893938
05/03/2015 656.00p 667.00p 649.00p 660.50p 689947
04/03/2015 676.00p 687.50p 643.00p 651.00p 1444638
03/03/2015 661.50p 681.00p 657.00p 675.00p 914862
02/03/2015 669.50p 676.00p 652.50p 657.50p 865369
27/02/2015 662.50p 670.00p 657.00p 665.50p 627337
26/02/2015 652.00p 674.50p 646.54p 657.50p 808675
25/02/2015 647.00p 660.00p 646.00p 658.00p 1316068
24/02/2015 626.50p 654.50p 624.50p 651.00p 899165
23/02/2015 654.50p 654.50p 624.00p 632.50p 997960
20/02/2015 653.00p 660.00p 641.00p 645.50p 990940
19/02/2015 658.00p 661.50p 640.50p 649.00p 757868
18/02/2015 666.00p 671.00p 651.50p 663.00p 1014888
17/02/2015 649.00p 706.50p 649.00p 660.00p 2573232
16/02/2015 616.00p 638.00p 608.00p 630.00p 1321999
13/02/2015 610.00p 618.50p 606.00p 616.00p 995908
12/02/2015 594.50p 617.00p 592.38p 608.00p 798962
11/02/2015 608.00p 610.00p 588.50p 592.00p 736681
10/02/2015 635.00p 635.00p 599.00p 604.50p 1262593
09/02/2015 603.50p 633.00p 601.50p 630.50p 845909
06/02/2015 618.00p 625.50p 602.00p 605.00p 1014478
05/02/2015 588.00p 620.50p 575.50p 619.00p 978316
04/02/2015 626.50p 626.50p 586.00p 596.00p 1624801
03/02/2015 609.00p 625.50p 607.00p 621.00p 1607930
02/02/2015 572.00p 608.00p 572.00p 601.50p 2747654
30/01/2015 554.50p 574.50p 553.75p 571.00p 1086395
29/01/2015 569.50p 570.50p 550.00p 557.50p 2079488
28/01/2015 579.00p 591.00p 569.50p 578.00p 824467
27/01/2015 568.50p 581.50p 565.00p 580.00p 901209
26/01/2015 555.50p 575.00p 549.00p 573.50p 1095689
23/01/2015 580.50p 585.50p 562.50p 566.00p 1137579
22/01/2015 572.00p 593.00p 566.50p 575.00p 1229123
21/01/2015 553.50p 569.50p 550.50p 568.50p 931991
20/01/2015 548.00p 566.00p 548.00p 555.00p 1321262
19/01/2015 545.50p 556.00p 540.00p 552.00p 1152479
16/01/2015 530.00p 542.00p 519.00p 542.00p 1324345
15/01/2015 533.00p 545.00p 517.60p 534.50p 1117628
14/01/2015 530.50p 536.00p 525.50p 527.00p 904544
13/01/2015 532.50p 543.00p 529.50p 542.50p 975151
12/01/2015 552.00p 557.00p 527.70p 539.00p 1702901
09/01/2015 581.50p 581.50p 560.00p 567.00p 1166131
08/01/2015 590.50p 590.50p 578.00p 580.00p 1283186
07/01/2015 582.00p 587.00p 576.50p 579.00p 836932
06/01/2015 579.50p 589.00p 567.00p 580.50p 963610
05/01/2015 609.50p 619.50p 578.50p 578.50p 1535387
02/01/2015 609.50p 619.00p 601.50p 615.50p 758721
31/12/2014 599.50p 608.25p 594.50p 596.50p 310124
30/12/2014 608.50p 608.50p 597.73p 603.50p 434820
29/12/2014 621.00p 621.00p 603.00p 609.50p 337995
24/12/2014 620.50p 620.50p 606.60p 607.50p 87865
23/12/2014 596.50p 613.00p 590.50p 612.50p 634318
22/12/2014 608.00p 627.50p 590.00p 596.50p 864329
19/12/2014 614.50p 614.50p 574.50p 608.00p 1726138
18/12/2014 611.00p 632.00p 608.00p 614.50p 1402714
17/12/2014 573.00p 607.00p 571.75p 604.00p 1257214
16/12/2014 564.00p 584.00p 552.50p 581.00p 1716710
15/12/2014 566.00p 584.50p 562.24p 565.50p 1219566
12/12/2014 570.00p 585.50p 558.50p 566.50p 2215838
11/12/2014 558.50p 588.00p 558.50p 569.00p 1591788
10/12/2014 575.00p 579.00p 555.50p 562.50p 983392
09/12/2014 583.50p 583.50p 561.50p 573.50p 1354952
08/12/2014 604.50p 604.50p 588.00p 589.50p 620690
05/12/2014 605.00p 607.22p 596.50p 602.50p 649009
04/12/2014 618.00p 621.50p 600.00p 604.00p 1361007
03/12/2014 620.50p 623.00p 606.00p 616.00p 877254
02/12/2014 604.00p 628.00p 602.52p 620.50p 1920626
01/12/2014 583.00p 600.50p 559.50p 596.50p 1751264
28/11/2014 633.50p 637.41p 586.50p 591.50p 2296014
27/11/2014 677.00p 677.50p 634.32p 640.00p 2167100
26/11/2014 678.50p 682.00p 674.00p 679.50p 898915
25/11/2014 678.50p 682.64p 674.00p 680.00p 721951
24/11/2014 685.00p 688.50p 678.00p 682.00p 1706768
21/11/2014 685.00p 699.50p 685.00p 695.00p 1008238
20/11/2014 680.00p 695.50p 675.50p 692.00p 1049346
19/11/2014 677.00p 681.50p 665.50p 679.00p 874888
18/11/2014 680.00p 687.50p 673.50p 676.50p 1055123
17/11/2014 661.00p 683.00p 654.00p 677.50p 1063584
14/11/2014 661.50p 669.00p 649.50p 665.00p 1042715
13/11/2014 672.50p 677.00p 650.00p 655.00p 894947
12/11/2014 673.50p 685.50p 671.50p 672.50p 557236
11/11/2014 687.00p 687.00p 668.50p 677.00p 629497
10/11/2014 668.50p 695.00p 668.50p 685.50p 737689
07/11/2014 674.00p 684.50p 666.00p 671.00p 614804
06/11/2014 652.00p 677.00p 652.00p 669.50p 1031478
05/11/2014 638.50p 662.50p 633.00p 655.00p 1567740
04/11/2014 658.00p 659.98p 628.50p 632.50p 1423813
03/11/2014 664.00p 678.00p 660.35p 665.00p 1300624
31/10/2014 669.00p 671.50p 656.50p 662.00p 732001
30/10/2014 668.00p 673.50p 655.50p 660.00p 850873
29/10/2014 662.00p 668.50p 655.50p 665.50p 903920
28/10/2014 656.50p 668.00p 656.00p 661.50p 743765
27/10/2014 664.50p 672.00p 651.50p 653.50p 678201
24/10/2014 691.50p 691.50p 667.00p 668.00p 686729
23/10/2014 700.00p 700.00p 679.50p 690.00p 878476
22/10/2014 700.00p 708.50p 685.50p 702.50p 1095595
21/10/2014 662.50p 686.50p 656.00p 686.00p 863441
20/10/2014 668.00p 678.00p 660.50p 664.00p 1003266
17/10/2014 653.00p 667.50p 650.50p 666.50p 834881
16/10/2014 649.00p 665.00p 624.50p 654.00p 1057573
15/10/2014 674.00p 674.50p 640.00p 647.00p 922909
14/10/2014 669.00p 684.50p 669.00p 677.00p 771695
13/10/2014 659.50p 680.00p 629.50p 675.00p 994542
10/10/2014 681.50p 682.00p 661.50p 663.50p 1139396
09/10/2014 698.00p 719.00p 686.00p 692.00p 1272762
08/10/2014 694.50p 694.50p 670.50p 678.50p 1258461
07/10/2014 709.00p 712.04p 695.56p 697.50p 805452
06/10/2014 726.00p 730.00p 718.00p 718.50p 489759
03/10/2014 725.50p 735.00p 719.00p 723.50p 452142
02/10/2014 742.50p 742.50p 719.00p 719.00p 550008
01/10/2014 756.00p 760.80p 740.50p 743.00p 604460
30/09/2014 750.50p 763.50p 747.50p 759.50p 673965
29/09/2014 740.00p 750.00p 736.50p 747.50p 413803
26/09/2014 730.50p 742.00p 726.50p 739.00p 502242
25/09/2014 741.00p 742.00p 729.50p 731.00p 596569
24/09/2014 738.00p 740.50p 729.50p 738.00p 381938
23/09/2014 749.50p 750.25p 733.50p 736.00p 580984
22/09/2014 750.50p 753.66p 745.50p 750.00p 558796
19/09/2014 752.50p 775.25p 752.50p 757.00p 944514
18/09/2014 738.50p 744.50p 732.50p 740.00p 574718
17/09/2014 734.50p 747.85p 729.00p 740.00p 767544
16/09/2014 741.00p 742.00p 722.00p 730.50p 924715
15/09/2014 740.50p 748.50p 731.50p 742.00p 704131
12/09/2014 732.00p 747.50p 728.50p 745.00p 694640
11/09/2014 744.50p 748.86p 723.50p 733.00p 828153
10/09/2014 757.50p 761.00p 735.50p 737.50p 570359
09/09/2014 751.00p 764.00p 749.50p 761.00p 862090
08/09/2014 757.00p 757.00p 735.00p 751.00p 729838
05/09/2014 763.50p 768.00p 756.00p 760.00p 1268003
04/09/2014 769.50p 770.00p 754.00p 763.50p 1356105
03/09/2014 781.50p 786.00p 767.00p 769.00p 936478
02/09/2014 779.00p 789.50p 778.00p 780.50p 466897
01/09/2014 789.00p 790.00p 774.00p 778.50p 355269
29/08/2014 783.00p 788.00p 774.50p 784.50p 395377
28/08/2014 791.00p 795.50p 779.50p 781.50p 573899
27/08/2014 799.50p 801.50p 790.50p 793.50p 767536

*Close Price adjusted for both dividends and splits