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
01/06/2016 612.50p 618.50p 608.00p 617.50p 920629
31/05/2016 611.50p 626.00p 611.44p 616.00p 928062
27/05/2016 613.00p 617.00p 605.62p 615.50p 616847
26/05/2016 623.00p 626.50p 612.50p 616.00p 594372
25/05/2016 612.50p 620.00p 611.50p 619.50p 964473
24/05/2016 618.50p 624.00p 605.50p 609.50p 911422
23/05/2016 622.00p 628.00p 614.50p 616.50p 1137741
20/05/2016 623.00p 632.50p 623.00p 627.00p 750023
19/05/2016 628.50p 635.00p 616.00p 618.00p 796515
18/05/2016 625.00p 635.00p 620.00p 630.00p 854350
17/05/2016 621.50p 640.50p 615.00p 625.00p 1074832
16/05/2016 614.50p 634.00p 612.50p 631.50p 553953
13/05/2016 611.50p 620.00p 604.00p 615.50p 797110
12/05/2016 626.00p 635.50p 613.00p 616.00p 1010062
11/05/2016 623.00p 628.00p 607.00p 623.50p 889658
10/05/2016 605.00p 619.50p 605.00p 618.00p 1009737
09/05/2016 620.50p 627.00p 604.50p 605.50p 708006
06/05/2016 607.50p 618.50p 601.00p 617.00p 536364
05/05/2016 601.00p 615.00p 601.00p 610.00p 369143
04/05/2016 602.50p 621.50p 596.50p 603.00p 509471
03/05/2016 624.00p 629.50p 604.00p 605.00p 941251
29/04/2016 617.00p 628.50p 617.00p 624.50p 627440
28/04/2016 616.00p 628.50p 613.00p 624.50p 689307
27/04/2016 604.00p 621.00p 604.00p 618.50p 865382
26/04/2016 609.50p 616.50p 599.95p 603.50p 747895
25/04/2016 630.00p 630.00p 607.50p 610.00p 799066
22/04/2016 634.50p 641.00p 630.00p 633.00p 750361
21/04/2016 644.00p 651.50p 634.84p 639.50p 891319
20/04/2016 632.00p 650.00p 625.23p 640.00p 1181381
19/04/2016 623.50p 638.00p 623.50p 633.50p 728499
18/04/2016 607.00p 623.50p 592.50p 622.50p 614333
15/04/2016 620.00p 630.00p 619.00p 623.00p 1690780
14/04/2016 626.00p 631.50p 619.84p 623.00p 789044
13/04/2016 625.50p 630.50p 620.50p 629.00p 986605
12/04/2016 607.00p 620.00p 604.00p 619.00p 795880
11/04/2016 607.50p 611.50p 598.50p 605.50p 865115
08/04/2016 588.50p 612.50p 581.50p 610.00p 1044291
07/04/2016 601.50p 604.50p 588.00p 589.50p 1186286
06/04/2016 595.50p 607.50p 593.00p 600.50p 941961
05/04/2016 583.50p 606.50p 570.00p 592.00p 1023336
04/04/2016 605.00p 615.00p 588.00p 591.00p 950276
01/04/2016 611.00p 618.00p 599.50p 608.50p 1101906
31/03/2016 609.00p 618.00p 600.50p 615.00p 919607
30/03/2016 598.00p 627.92p 598.00p 612.50p 938599
29/03/2016 608.50p 608.50p 591.50p 595.00p 792461
24/03/2016 611.50p 613.50p 602.00p 609.00p 475933
23/03/2016 642.00p 642.00p 612.00p 616.00p 541820
22/03/2016 628.50p 643.50p 621.84p 639.50p 751188
21/03/2016 632.00p 638.00p 626.00p 632.50p 497393
18/03/2016 650.00p 655.50p 636.50p 639.00p 2512348
17/03/2016 637.50p 653.00p 637.50p 651.50p 880772
16/03/2016 616.00p 645.00p 616.00p 634.50p 822175
15/03/2016 635.50p 638.50p 614.50p 618.00p 1054621
14/03/2016 652.50p 657.50p 645.00p 651.00p 753695
11/03/2016 660.00p 662.50p 648.00p 652.00p 897056
10/03/2016 658.00p 666.00p 647.50p 649.00p 1577094
09/03/2016 637.00p 654.50p 631.00p 651.50p 890023
08/03/2016 659.50p 667.00p 629.50p 638.00p 1438485
07/03/2016 666.00p 678.00p 645.00p 663.50p 1323402
04/03/2016 652.50p 667.00p 651.00p 667.00p 1166647
03/03/2016 640.50p 659.50p 635.50p 651.50p 1198735
02/03/2016 639.00p 642.50p 626.00p 637.50p 1365576
01/03/2016 627.00p 638.00p 621.00p 634.00p 1455797
29/02/2016 612.50p 626.50p 609.50p 624.00p 1176155
26/02/2016 612.50p 624.50p 612.00p 620.00p 1465632
25/02/2016 597.50p 631.00p 597.50p 608.00p 1379399
24/02/2016 612.00p 619.00p 581.00p 588.50p 1410787
23/02/2016 595.00p 635.00p 584.50p 612.50p 2777586
22/02/2016 577.50p 586.00p 575.00p 583.50p 591212
19/02/2016 586.00p 597.00p 566.50p 570.50p 865006
18/02/2016 607.00p 613.50p 591.50p 592.50p 1344703
17/02/2016 565.00p 609.50p 562.00p 605.00p 1396499
16/02/2016 593.00p 603.00p 563.50p 571.50p 1347834
15/02/2016 583.50p 590.50p 573.00p 585.50p 1103463
12/02/2016 554.50p 575.00p 550.00p 575.00p 1336114
11/02/2016 565.00p 565.00p 541.50p 548.50p 1233153
10/02/2016 561.00p 576.00p 546.50p 565.50p 1497469
09/02/2016 568.00p 577.00p 554.00p 559.00p 1511752
08/02/2016 618.00p 618.00p 563.50p 568.00p 1926571
05/02/2016 626.00p 643.50p 619.00p 630.50p 1144901
04/02/2016 620.00p 635.00p 610.50p 628.50p 1934053
03/02/2016 615.00p 617.50p 593.50p 608.50p 2304635
02/02/2016 642.00p 643.50p 613.50p 615.00p 1807603
01/02/2016 644.50p 646.50p 624.50p 642.50p 1565757
29/01/2016 635.00p 649.50p 617.50p 643.00p 1939084
28/01/2016 608.50p 643.50p 599.00p 626.50p 1823993
27/01/2016 617.00p 620.50p 588.00p 602.50p 2070834
26/01/2016 583.00p 618.00p 575.50p 618.00p 1616245
25/01/2016 601.50p 603.42p 582.00p 592.00p 1217392
22/01/2016 595.50p 608.50p 594.50p 598.00p 1933128
21/01/2016 550.00p 585.50p 545.50p 583.50p 1793630
20/01/2016 574.00p 578.00p 548.50p 557.00p 2063790
19/01/2016 585.00p 596.50p 575.00p 589.50p 1407198
18/01/2016 570.50p 593.00p 569.45p 576.00p 1623473
15/01/2016 578.00p 578.00p 564.00p 573.50p 2376326
14/01/2016 562.00p 579.00p 544.00p 569.00p 3079301
13/01/2016 548.00p 563.00p 545.50p 556.00p 1405162
12/01/2016 550.00p 564.50p 531.50p 541.50p 1921221
11/01/2016 556.00p 567.50p 544.00p 554.00p 1690868
08/01/2016 583.50p 588.00p 550.00p 550.00p 1658921
07/01/2016 585.00p 590.50p 561.40p 580.50p 2328934
06/01/2016 613.50p 618.00p 597.00p 598.50p 1901541
05/01/2016 618.00p 621.50p 599.50p 617.00p 1676739
04/01/2016 609.50p 613.50p 599.50p 609.00p 972775
31/12/2015 613.00p 619.50p 612.50p 612.50p 134321
30/12/2015 623.50p 623.50p 614.00p 614.00p 390123
29/12/2015 620.00p 634.40p 613.50p 627.00p 696225
24/12/2015 622.00p 624.00p 618.50p 620.00p 75079
23/12/2015 603.00p 622.50p 598.90p 621.00p 1144908
22/12/2015 587.00p 601.00p 587.00p 597.50p 644484
21/12/2015 583.50p 601.50p 580.00p 587.50p 1090959
18/12/2015 590.00p 597.50p 583.00p 587.00p 1753788
17/12/2015 591.50p 607.00p 581.50p 595.00p 1500640
16/12/2015 586.00p 598.00p 580.50p 584.50p 1288883
15/12/2015 570.00p 585.50p 564.75p 583.50p 1037749
14/12/2015 578.00p 578.00p 563.00p 563.50p 1398983
11/12/2015 580.50p 586.50p 571.50p 576.50p 1664142
10/12/2015 549.00p 586.51p 547.00p 578.50p 2388312
09/12/2015 540.00p 556.00p 524.00p 552.50p 1894583
08/12/2015 542.00p 544.50p 523.50p 538.00p 1190188
07/12/2015 550.00p 550.00p 525.36p 540.50p 1068698
04/12/2015 566.50p 574.50p 542.73p 552.00p 1273249
03/12/2015 558.00p 574.50p 553.75p 559.00p 1231513
02/12/2015 562.50p 566.50p 551.00p 553.50p 835535
01/12/2015 564.00p 568.00p 557.50p 561.50p 897501
30/11/2015 560.00p 560.50p 551.50p 558.50p 706806
27/11/2015 564.50p 564.50p 553.00p 559.00p 677139
26/11/2015 560.00p 570.50p 557.00p 565.50p 760437
25/11/2015 569.00p 570.50p 555.50p 562.00p 665659
24/11/2015 555.00p 570.50p 549.50p 567.00p 1024174
23/11/2015 556.50p 558.00p 545.50p 556.00p 1214875
20/11/2015 562.50p 565.50p 555.50p 561.00p 726000
19/11/2015 569.00p 573.00p 561.00p 566.00p 916791
18/11/2015 547.50p 570.50p 545.00p 568.00p 854533
17/11/2015 546.50p 556.00p 544.50p 553.50p 1171179
16/11/2015 532.50p 549.50p 522.85p 538.00p 1228794
13/11/2015 534.50p 546.00p 530.00p 534.50p 964463
12/11/2015 549.00p 553.97p 538.89p 539.00p 1162103
11/11/2015 574.00p 576.00p 557.50p 562.50p 1149294
10/11/2015 578.50p 580.50p 564.00p 571.00p 1016730
09/11/2015 577.50p 601.50p 576.00p 578.00p 1192089
06/11/2015 572.00p 576.50p 564.00p 574.50p 1090085
05/11/2015 615.00p 615.00p 565.50p 572.00p 2000497
04/11/2015 620.50p 640.00p 620.50p 627.00p 1226201
03/11/2015 589.00p 607.50p 586.50p 607.00p 662244
02/11/2015 592.00p 597.50p 589.00p 591.00p 529784
30/10/2015 593.00p 602.00p 587.50p 597.00p 507096
29/10/2015 611.00p 611.00p 589.50p 594.50p 547528
28/10/2015 591.50p 612.00p 591.50p 608.50p 815883
27/10/2015 611.50p 611.50p 590.00p 591.50p 477392
26/10/2015 617.00p 625.00p 611.50p 615.00p 516689
23/10/2015 632.50p 638.50p 618.50p 620.00p 608680
22/10/2015 615.50p 631.50p 614.50p 624.50p 875892
21/10/2015 620.50p 631.00p 615.00p 619.00p 1260996
20/10/2015 629.50p 630.50p 619.50p 629.00p 821626
19/10/2015 649.00p 649.50p 625.50p 628.50p 1148578
16/10/2015 665.00p 669.00p 641.50p 645.00p 1221113
15/10/2015 664.00p 672.50p 656.00p 658.50p 945557
14/10/2015 655.00p 662.50p 652.50p 659.00p 853132
13/10/2015 682.00p 682.00p 659.00p 661.00p 1654586
12/10/2015 698.00p 704.50p 675.00p 679.50p 917391
09/10/2015 701.00p 713.50p 694.50p 698.00p 1187959
08/10/2015 685.50p 695.00p 677.00p 693.50p 974711
07/10/2015 687.50p 709.00p 683.50p 685.00p 1674818
06/10/2015 664.50p 683.00p 656.00p 683.00p 2387467
05/10/2015 640.00p 657.50p 636.50p 656.50p 819510
02/10/2015 626.50p 641.00p 623.00p 627.00p 820715
01/10/2015 620.00p 640.00p 620.00p 625.50p 1051571
30/09/2015 604.50p 616.50p 600.50p 615.00p 1060847
29/09/2015 571.50p 606.00p 571.00p 597.00p 901936
28/09/2015 584.50p 591.50p 576.50p 579.00p 541990
25/09/2015 584.00p 596.50p 583.50p 584.50p 619839
24/09/2015 581.00p 585.50p 571.50p 576.00p 635509
23/09/2015 582.00p 602.50p 582.00p 582.00p 921729
22/09/2015 599.00p 607.00p 577.00p 583.50p 893855
21/09/2015 596.00p 611.00p 596.00p 600.50p 535576
18/09/2015 604.50p 607.50p 598.00p 598.50p 1928588
17/09/2015 618.00p 623.50p 605.50p 606.00p 606900
16/09/2015 596.50p 617.50p 596.00p 617.50p 703060
15/09/2015 589.50p 603.00p 578.00p 595.00p 1178913
14/09/2015 595.50p 604.00p 580.00p 587.00p 694353
11/09/2015 609.50p 609.50p 593.50p 593.50p 848139
10/09/2015 620.50p 625.00p 603.00p 605.00p 855529
09/09/2015 638.00p 638.00p 627.50p 628.50p 756409
08/09/2015 625.00p 631.50p 620.00p 625.50p 700380
07/09/2015 631.50p 636.50p 622.00p 624.00p 537670
04/09/2015 640.50p 641.00p 624.00p 626.50p 834585
03/09/2015 639.50p 651.50p 636.00p 644.00p 985679
02/09/2015 631.00p 646.50p 620.50p 631.50p 1563638
01/09/2015 634.50p 645.00p 620.00p 632.00p 1630558
28/08/2015 615.50p 644.85p 615.00p 638.50p 1681002
27/08/2015 584.50p 615.50p 584.00p 611.50p 1209478
26/08/2015 575.00p 607.50p 565.50p 582.50p 1824648
25/08/2015 558.00p 584.50p 558.00p 580.50p 1457233
24/08/2015 567.00p 572.00p 542.50p 549.00p 2072262
21/08/2015 555.00p 580.00p 555.00p 578.00p 1463062
20/08/2015 555.50p 572.50p 548.00p 562.00p 1097624
19/08/2015 592.50p 592.50p 560.25p 560.50p 928218
18/08/2015 589.00p 591.69p 555.00p 581.50p 1556151
17/08/2015 574.00p 582.50p 566.72p 579.50p 880447

*Close Price adjusted for both dividends and splits