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
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
26/08/2014 794.50p 805.50p 784.50p 801.50p 948274
22/08/2014 792.00p 793.40p 782.00p 786.50p 545751
21/08/2014 783.50p 798.00p 776.50p 790.50p 686068
20/08/2014 787.00p 798.50p 775.50p 778.50p 657863
19/08/2014 761.00p 804.50p 755.00p 788.50p 1346914
18/08/2014 755.50p 758.50p 741.00p 751.50p 400712
15/08/2014 746.00p 761.00p 745.00p 746.50p 476630
14/08/2014 738.00p 751.50p 732.50p 745.00p 326451
13/08/2014 743.00p 747.50p 737.50p 739.00p 412932
12/08/2014 752.50p 752.50p 736.50p 739.00p 293134
11/08/2014 741.50p 756.00p 737.50p 753.50p 541423
08/08/2014 729.50p 741.50p 721.00p 735.00p 443563
07/08/2014 744.50p 748.50p 733.50p 738.50p 519574
06/08/2014 732.50p 746.00p 731.00p 742.50p 427367
05/08/2014 732.50p 745.50p 726.00p 737.00p 696382
04/08/2014 731.00p 734.50p 719.88p 726.00p 554544
01/08/2014 750.00p 752.50p 728.00p 730.00p 876291
31/07/2014 756.50p 758.00p 743.88p 750.00p 1752667
30/07/2014 753.00p 754.50p 741.00p 750.00p 421517
29/07/2014 747.00p 752.50p 745.00p 750.00p 676860
28/07/2014 748.00p 748.00p 736.00p 745.50p 346565
25/07/2014 758.50p 758.50p 743.50p 745.50p 430362
24/07/2014 779.00p 779.00p 750.50p 757.50p 551613
23/07/2014 768.50p 778.00p 765.50p 777.50p 408082
22/07/2014 754.50p 772.50p 752.00p 772.00p 312590
21/07/2014 767.00p 767.00p 747.00p 752.50p 443070
18/07/2014 768.50p 772.50p 757.00p 767.00p 316681
17/07/2014 775.50p 779.00p 766.50p 772.50p 481994
16/07/2014 765.50p 778.50p 765.50p 778.00p 479716
15/07/2014 765.50p 771.50p 758.50p 763.50p 384987
14/07/2014 760.50p 769.50p 757.00p 766.00p 395445
11/07/2014 759.50p 766.50p 752.00p 759.50p 486246
10/07/2014 769.00p 769.00p 737.00p 758.50p 1232825
09/07/2014 783.00p 788.00p 767.00p 769.00p 722629
08/07/2014 805.00p 805.00p 778.50p 782.50p 662186
07/07/2014 812.50p 812.50p 797.50p 801.00p 621586
04/07/2014 814.50p 814.50p 807.00p 812.50p 233261
03/07/2014 809.50p 817.50p 806.00p 812.50p 480960
02/07/2014 810.00p 811.00p 803.00p 809.00p 909636
01/07/2014 811.00p 815.50p 804.39p 806.50p 908211
30/06/2014 798.50p 814.50p 797.00p 806.50p 813145
27/06/2014 797.50p 811.85p 794.00p 799.00p 1169779
26/06/2014 796.00p 804.50p 782.00p 799.50p 1276785
25/06/2014 815.00p 818.00p 792.00p 797.50p 761413
24/06/2014 810.50p 825.00p 806.50p 818.00p 1338304
23/06/2014 806.50p 818.00p 792.50p 809.00p 1529211
20/06/2014 800.50p 809.50p 794.50p 807.50p 910400
19/06/2014 801.50p 806.50p 791.00p 804.00p 774547
18/06/2014 802.50p 802.50p 787.50p 792.00p 909304
17/06/2014 806.00p 807.45p 786.00p 796.50p 1666300
16/06/2014 806.50p 816.00p 802.50p 805.00p 850040
13/06/2014 787.50p 810.00p 782.50p 809.00p 1117001
12/06/2014 780.00p 791.50p 772.00p 790.00p 800504
11/06/2014 792.50p 792.50p 775.50p 785.50p 541326
10/06/2014 804.00p 804.50p 790.00p 792.50p 462484
09/06/2014 797.00p 806.00p 788.50p 804.50p 695693
06/06/2014 797.50p 797.50p 783.50p 793.50p 500388
05/06/2014 793.00p 800.00p 781.50p 797.00p 736963
04/06/2014 788.00p 793.00p 780.00p 791.50p 519625
03/06/2014 793.50p 798.00p 787.36p 790.50p 532912
02/06/2014 789.50p 794.50p 783.00p 791.50p 688925
30/05/2014 785.00p 793.50p 781.00p 787.00p 791266
29/05/2014 768.00p 789.00p 763.24p 786.00p 788562
28/05/2014 771.50p 776.00p 765.98p 772.50p 679614
27/05/2014 764.00p 776.50p 761.50p 772.00p 675447
23/05/2014 765.50p 771.00p 754.50p 768.50p 662033
22/05/2014 764.00p 774.00p 753.00p 761.00p 903818
21/05/2014 751.50p 769.50p 751.50p 765.00p 654497
20/05/2014 743.50p 759.50p 739.00p 753.50p 981220
19/05/2014 746.50p 758.50p 741.50p 745.00p 838122
16/05/2014 748.00p 754.50p 728.00p 746.00p 1125345
15/05/2014 778.50p 784.50p 747.50p 748.50p 734972
14/05/2014 792.50p 801.00p 770.50p 774.50p 834281
13/05/2014 780.00p 785.50p 762.50p 769.50p 716407
12/05/2014 771.50p 788.50p 767.50p 779.50p 835224
09/05/2014 801.00p 806.00p 764.50p 770.00p 1167609
08/05/2014 804.00p 806.00p 799.00p 806.00p 514102
07/05/2014 794.00p 806.50p 785.00p 800.00p 775013
06/05/2014 796.00p 798.00p 783.00p 797.00p 1502779
02/05/2014 783.00p 797.50p 767.20p 795.00p 708939
01/05/2014 782.50p 789.00p 775.00p 775.00p 257608
30/04/2014 813.00p 813.50p 780.00p 783.50p 979393
29/04/2014 800.00p 813.50p 792.00p 813.50p 1396214
28/04/2014 788.00p 796.00p 788.00p 792.00p 586381
25/04/2014 786.00p 793.00p 779.00p 791.50p 770678
24/04/2014 777.50p 796.00p 772.50p 790.50p 720579
23/04/2014 772.00p 773.50p 764.50p 772.50p 469949
22/04/2014 761.00p 777.00p 758.50p 772.50p 894549
17/04/2014 745.50p 761.00p 737.50p 756.00p 753638
16/04/2014 749.50p 753.00p 742.50p 745.00p 759230
15/04/2014 746.50p 750.35p 737.00p 740.50p 570314
14/04/2014 743.50p 750.50p 732.00p 747.50p 618848
11/04/2014 755.00p 763.00p 734.36p 747.00p 663705
10/04/2014 767.00p 774.70p 759.00p 763.00p 631226
09/04/2014 759.50p 768.66p 759.00p 762.50p 935467
08/04/2014 779.50p 785.00p 757.10p 765.00p 1117896
07/04/2014 787.50p 794.50p 773.96p 785.00p 1071531
04/04/2014 763.00p 795.00p 761.00p 794.50p 825127
03/04/2014 767.50p 767.50p 758.50p 761.00p 625700
02/04/2014 761.50p 769.50p 759.00p 765.50p 880135
01/04/2014 770.50p 779.00p 760.00p 761.50p 563090
31/03/2014 769.50p 778.00p 762.50p 767.00p 872140
28/03/2014 768.50p 770.00p 762.09p 767.50p 514057
27/03/2014 772.00p 774.00p 760.50p 768.50p 567023
26/03/2014 761.50p 782.00p 757.50p 775.00p 1158889
25/03/2014 735.50p 757.50p 734.65p 757.50p 839056
24/03/2014 747.00p 749.00p 724.50p 734.50p 776096

*Close Price adjusted for both dividends and splits