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
20/08/2012 841.50p 847.00p 830.00p 835.50p 773200
17/08/2012 838.50p 845.00p 829.69p 837.50p 687065
16/08/2012 828.50p 833.50p 823.88p 829.00p 610022
15/08/2012 823.00p 831.50p 820.00p 826.50p 1060317
14/08/2012 820.50p 829.00p 816.00p 826.50p 497116
13/08/2012 815.50p 819.00p 803.99p 816.50p 545765
10/08/2012 814.50p 821.00p 809.50p 820.00p 578895
09/08/2012 826.00p 829.50p 816.87p 820.00p 819786
08/08/2012 821.00p 827.22p 816.50p 826.50p 1741061
07/08/2012 807.50p 831.00p 805.03p 827.00p 1360383
06/08/2012 788.50p 805.00p 780.00p 805.00p 616158
03/08/2012 773.50p 789.50p 746.50p 786.00p 576990
02/08/2012 785.00p 788.00p 769.00p 774.00p 386855
01/08/2012 779.00p 786.50p 772.02p 782.50p 427745
31/07/2012 776.50p 784.00p 771.00p 779.00p 1078911
30/07/2012 774.00p 780.50p 769.50p 776.50p 380407
27/07/2012 762.00p 770.50p 750.00p 768.00p 699414
26/07/2012 741.00p 757.50p 735.50p 754.00p 541008
25/07/2012 733.50p 752.50p 733.50p 738.00p 601709
24/07/2012 731.00p 742.00p 725.50p 737.00p 470037
23/07/2012 746.50p 746.50p 722.00p 729.00p 498800
20/07/2012 759.50p 767.00p 753.00p 757.00p 394771
19/07/2012 745.50p 763.50p 742.00p 760.50p 528637
18/07/2012 743.50p 743.50p 729.00p 741.00p 737845
17/07/2012 741.00p 763.00p 739.00p 739.00p 747725
16/07/2012 745.50p 752.00p 741.50p 744.50p 950135
13/07/2012 727.50p 748.50p 722.00p 748.00p 944555
12/07/2012 718.00p 727.00p 713.50p 723.00p 586090
11/07/2012 722.50p 724.00p 714.00p 719.50p 547939
10/07/2012 716.00p 740.00p 716.00p 728.50p 466568
09/07/2012 713.00p 727.00p 706.17p 716.50p 621367
06/07/2012 722.50p 729.50p 715.50p 719.00p 862403
05/07/2012 727.00p 736.00p 713.50p 721.00p 539443
04/07/2012 728.00p 732.00p 710.50p 725.50p 603138
03/07/2012 708.00p 732.90p 708.00p 726.00p 942645
02/07/2012 698.50p 711.00p 691.96p 701.50p 1154149
29/06/2012 687.00p 695.00p 673.00p 685.50p 1080780
28/06/2012 669.50p 670.00p 659.00p 669.00p 1106425
27/06/2012 653.50p 669.50p 650.00p 666.00p 624651
26/06/2012 661.00p 665.00p 649.00p 651.50p 656077
25/06/2012 667.50p 674.50p 653.50p 653.50p 682666
22/06/2012 700.00p 700.00p 665.50p 667.00p 3641709
21/06/2012 728.00p 728.00p 707.50p 707.50p 826085
20/06/2012 706.00p 716.50p 703.22p 714.50p 546711
19/06/2012 694.50p 711.00p 694.50p 703.50p 930197
18/06/2012 717.00p 725.00p 689.00p 695.00p 925744
15/06/2012 685.00p 711.93p 684.50p 711.50p 2960553
14/06/2012 673.00p 687.00p 666.50p 680.00p 1356874
13/06/2012 679.00p 688.00p 662.76p 675.00p 1048304
12/06/2012 679.00p 687.00p 670.50p 678.50p 883663
11/06/2012 699.00p 709.50p 680.00p 680.00p 995998
08/06/2012 687.50p 693.50p 672.00p 683.00p 989857
07/06/2012 690.00p 704.00p 683.00p 695.50p 1246138
06/06/2012 680.00p 690.00p 674.50p 687.50p 1771832
01/06/2012 698.50p 709.50p 667.50p 671.00p 1232268
31/05/2012 718.50p 728.00p 691.00p 700.00p 2546009
30/05/2012 723.00p 725.50p 709.50p 713.00p 1427756
29/05/2012 713.50p 735.00p 712.50p 728.50p 916782
28/05/2012 715.00p 721.00p 705.50p 705.50p 782856
25/05/2012 717.50p 722.00p 702.50p 710.50p 870998
24/05/2012 706.50p 723.00p 697.00p 718.00p 703326
23/05/2012 717.00p 717.50p 699.50p 701.00p 850303
22/05/2012 714.00p 732.00p 709.00p 728.00p 1045896
21/05/2012 680.50p 709.00p 680.50p 709.00p 1183031
18/05/2012 695.00p 695.00p 684.00p 685.50p 1107359
17/05/2012 739.50p 739.50p 697.00p 701.00p 2556520
16/05/2012 733.50p 740.00p 717.00p 734.50p 1344397
15/05/2012 746.00p 750.00p 736.00p 739.50p 1484738
14/05/2012 763.00p 766.00p 736.50p 740.50p 1351290
11/05/2012 770.00p 779.00p 752.50p 772.50p 1365521
10/05/2012 749.50p 785.00p 745.00p 776.00p 1979384
09/05/2012 749.50p 759.00p 729.50p 736.00p 1365898
08/05/2012 782.00p 785.50p 744.50p 749.50p 1244133
04/05/2012 797.50p 798.50p 778.50p 782.00p 1170293
03/05/2012 793.50p 803.00p 785.56p 798.00p 1048888
02/05/2012 790.50p 793.00p 781.68p 789.00p 1313372
01/05/2012 779.00p 786.00p 771.50p 784.50p 380421
30/04/2012 795.00p 796.00p 780.00p 781.00p 866122
27/04/2012 761.00p 789.50p 754.79p 787.50p 1157680
26/04/2012 761.00p 772.00p 756.00p 766.00p 853253
25/04/2012 751.50p 765.00p 745.00p 756.00p 938842
24/04/2012 737.50p 746.00p 732.00p 745.00p 752179
23/04/2012 748.50p 748.50p 727.00p 733.50p 1114295
20/04/2012 731.00p 757.50p 725.50p 749.50p 1638958
19/04/2012 731.00p 736.50p 720.50p 723.00p 896283
18/04/2012 712.00p 734.50p 710.00p 728.00p 2086643
17/04/2012 692.00p 716.00p 689.14p 715.00p 1026268
16/04/2012 686.50p 703.00p 680.50p 693.50p 1549736
13/04/2012 688.00p 703.50p 679.51p 690.00p 1748941
12/04/2012 678.00p 693.00p 673.37p 689.50p 791400
11/04/2012 662.50p 684.50p 661.00p 679.50p 1157380
10/04/2012 709.50p 710.00p 668.50p 671.00p 1570584
05/04/2012 712.50p 722.50p 708.00p 721.50p 776203
04/04/2012 726.00p 726.00p 707.00p 713.00p 897626
03/04/2012 733.00p 739.00p 727.00p 728.50p 544544
02/04/2012 715.50p 736.00p 713.00p 733.50p 749185
30/03/2012 699.00p 717.50p 699.00p 716.50p 784804
29/03/2012 707.50p 714.00p 694.00p 697.00p 875475
28/03/2012 712.50p 720.50p 705.50p 711.50p 1178297
27/03/2012 738.00p 738.50p 716.50p 718.00p 1067156
26/03/2012 721.00p 739.00p 717.00p 738.00p 1446499
23/03/2012 721.50p 726.00p 707.00p 720.50p 1275054
22/03/2012 730.00p 735.00p 711.50p 721.00p 1236181
21/03/2012 744.50p 750.00p 729.00p 732.00p 1625453
20/03/2012 747.00p 747.66p 731.50p 739.50p 1120042
19/03/2012 747.00p 751.50p 738.00p 750.50p 2141125
16/03/2012 731.50p 747.50p 730.00p 747.50p 1939468
15/03/2012 725.00p 731.07p 717.01p 731.00p 1461104
14/03/2012 735.50p 736.50p 722.50p 728.50p 1202974
13/03/2012 720.50p 730.50p 715.00p 729.50p 1130134
12/03/2012 718.00p 727.00p 715.00p 717.00p 1333988
09/03/2012 716.00p 726.00p 716.00p 719.00p 2119890
08/03/2012 711.00p 730.00p 706.67p 717.00p 1794111
07/03/2012 690.00p 703.50p 685.00p 701.50p 1880176
06/03/2012 748.50p 754.50p 702.50p 705.50p 2412796
05/03/2012 751.50p 764.50p 748.50p 763.50p 1297001
02/03/2012 760.00p 771.50p 754.91p 763.50p 889418
01/03/2012 758.00p 761.50p 745.50p 759.50p 783067
29/02/2012 763.00p 775.00p 754.00p 758.00p 947898
28/02/2012 750.00p 768.50p 746.00p 763.50p 1124297
27/02/2012 736.00p 750.00p 734.50p 749.00p 761767
24/02/2012 725.50p 742.00p 721.50p 740.50p 894084
23/02/2012 722.00p 741.50p 719.30p 724.00p 773895
22/02/2012 710.50p 728.50p 704.50p 725.00p 772981
21/02/2012 715.00p 715.39p 703.50p 708.00p 697922
20/02/2012 703.50p 718.50p 702.00p 713.50p 604890
17/02/2012 701.00p 710.00p 695.00p 701.00p 857583
16/02/2012 714.00p 717.00p 695.00p 696.00p 1314228
15/02/2012 714.00p 727.50p 710.00p 720.00p 983329
14/02/2012 694.00p 712.00p 689.30p 710.50p 1003385
13/02/2012 700.00p 705.50p 695.00p 695.00p 480804
10/02/2012 693.50p 704.00p 693.00p 695.00p 975805
09/02/2012 687.50p 700.00p 687.50p 698.00p 1013945
08/02/2012 683.50p 689.00p 680.00p 684.00p 1203097
07/02/2012 682.50p 682.50p 666.50p 679.00p 861173
06/02/2012 668.50p 686.50p 666.50p 679.50p 727880
03/02/2012 667.00p 676.00p 664.00p 672.00p 1031389
02/02/2012 664.00p 674.00p 660.50p 670.50p 850010
01/02/2012 659.50p 670.00p 655.50p 664.50p 867126
31/01/2012 653.00p 661.50p 649.50p 658.00p 899510
30/01/2012 649.00p 653.50p 645.50p 647.00p 768428
27/01/2012 661.00p 671.00p 653.00p 653.00p 643390
26/01/2012 655.00p 678.00p 655.00p 664.00p 715180
25/01/2012 657.00p 663.50p 649.50p 656.00p 562730
24/01/2012 653.00p 659.00p 647.00p 656.50p 691933
23/01/2012 660.00p 665.00p 654.00p 658.00p 843537
20/01/2012 684.50p 688.00p 658.50p 658.50p 999918
19/01/2012 677.00p 686.50p 673.00p 685.00p 666632
18/01/2012 667.50p 678.00p 662.50p 676.00p 768264
17/01/2012 674.00p 675.00p 663.00p 671.00p 786738
16/01/2012 660.50p 667.50p 648.00p 661.50p 901638
13/01/2012 684.50p 693.00p 654.50p 664.00p 915419
12/01/2012 669.50p 684.00p 669.50p 677.00p 508453
11/01/2012 687.50p 691.00p 669.50p 673.50p 590572
10/01/2012 684.00p 692.50p 680.50p 689.00p 755492
09/01/2012 669.00p 683.00p 666.50p 675.50p 284865
06/01/2012 665.50p 680.00p 662.00p 670.50p 528714
05/01/2012 659.50p 669.50p 650.00p 666.00p 1464738
04/01/2012 651.00p 663.00p 651.00p 655.00p 830386
03/01/2012 653.50p 658.50p 642.50p 655.50p 1422198
30/12/2011 638.50p 645.00p 634.00p 641.00p 275697
29/12/2011 643.50p 644.00p 632.50p 638.50p 491809
28/12/2011 637.50p 651.00p 637.00p 639.50p 476857
23/12/2011 644.50p 651.00p 638.00p 651.00p 130092
22/12/2011 632.00p 643.30p 632.00p 637.50p 467596
21/12/2011 652.00p 654.00p 627.50p 627.50p 835813
20/12/2011 621.50p 649.00p 620.59p 646.00p 598426
19/12/2011 624.50p 638.00p 619.50p 620.50p 656414
16/12/2011 637.00p 637.50p 624.50p 631.50p 822872
15/12/2011 604.50p 628.50p 601.50p 628.50p 1983072
14/12/2011 645.00p 655.25p 633.33p 636.00p 1217401
13/12/2011 637.00p 658.50p 630.00p 649.00p 799027
12/12/2011 650.50p 653.00p 629.50p 633.00p 689738
09/12/2011 642.50p 659.00p 638.53p 649.00p 898414
08/12/2011 678.50p 682.50p 647.50p 647.50p 695354
07/12/2011 680.50p 690.00p 662.50p 671.00p 809992
06/12/2011 667.00p 679.50p 664.50p 670.50p 865913
05/12/2011 670.50p 685.50p 666.50p 674.00p 935273
02/12/2011 656.50p 668.00p 651.00p 662.50p 1174162
01/12/2011 656.00p 663.00p 643.50p 651.50p 1243154
30/11/2011 614.00p 653.00p 609.00p 652.00p 1479783
29/11/2011 616.50p 627.00p 604.03p 627.00p 1256542
28/11/2011 600.00p 616.00p 600.00p 613.00p 887460
25/11/2011 592.50p 596.50p 581.50p 591.00p 1127667
24/11/2011 589.00p 604.50p 581.00p 595.50p 916970
23/11/2011 594.50p 605.00p 585.00p 587.50p 564636
22/11/2011 600.00p 614.00p 591.00p 603.00p 1013474
21/11/2011 621.50p 621.50p 591.00p 599.00p 1059565
18/11/2011 629.50p 638.50p 622.00p 625.00p 752798
17/11/2011 650.00p 655.50p 629.50p 634.50p 843221
16/11/2011 637.50p 656.50p 635.00p 652.00p 602929
15/11/2011 644.00p 657.00p 636.50p 642.50p 1236587
14/11/2011 653.50p 658.50p 645.00p 651.00p 625269
11/11/2011 629.50p 648.50p 625.00p 646.50p 594364
10/11/2011 621.00p 639.50p 617.50p 625.50p 857441
09/11/2011 654.00p 654.00p 627.00p 633.50p 904208
08/11/2011 612.50p 647.50p 612.50p 643.50p 985536
07/11/2011 609.00p 630.50p 609.00p 619.50p 797196
04/11/2011 615.50p 627.00p 613.00p 619.50p 1031960
03/11/2011 588.00p 619.50p 585.50p 614.50p 921697

*Close Price adjusted for both dividends and splits