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
18/04/2023 221.80p 226.60p 221.80p 225.40p 9128463
17/04/2023 228.00p 228.66p 225.08p 226.00p 17094604
14/04/2023 214.60p 214.60p 209.80p 211.80p 3949322
13/04/2023 211.20p 214.00p 209.00p 210.20p 3789182
12/04/2023 208.20p 217.00p 208.20p 214.40p 5928444
11/04/2023 212.20p 215.20p 211.13p 212.00p 1862073
06/04/2023 216.00p 218.80p 211.40p 212.40p 3189782
05/04/2023 204.00p 214.40p 203.60p 214.40p 7475322
04/04/2023 206.20p 224.00p 199.50p 200.00p 11422077
03/04/2023 204.80p 208.00p 201.29p 204.60p 816210
31/03/2023 198.40p 201.60p 197.05p 200.00p 1835593
30/03/2023 198.85p 208.00p 198.85p 205.90p 2943067
29/03/2023 197.35p 202.50p 191.70p 201.40p 2095426
28/03/2023 200.00p 200.60p 191.25p 191.60p 2461845
27/03/2023 205.40p 205.40p 198.45p 203.00p 2298082
24/03/2023 205.00p 206.90p 198.85p 200.60p 6726199
23/03/2023 200.80p 208.30p 195.00p 206.70p 1609816
22/03/2023 200.00p 206.50p 197.00p 204.50p 2272805
21/03/2023 199.25p 207.20p 193.30p 199.00p 7884066
20/03/2023 203.60p 206.29p 190.97p 203.50p 7082365
17/03/2023 209.30p 212.00p 203.67p 205.90p 6299610
16/03/2023 203.90p 205.80p 198.00p 202.90p 4705100
15/03/2023 214.50p 215.60p 201.20p 202.00p 8501110
14/03/2023 212.00p 215.90p 212.00p 215.80p 3312288
13/03/2023 223.00p 223.90p 210.90p 214.00p 5361151
10/03/2023 219.20p 223.20p 218.13p 222.30p 3261995
09/03/2023 217.00p 225.50p 215.10p 225.00p 7536293
08/03/2023 217.00p 219.30p 215.30p 217.80p 2838964
07/03/2023 216.10p 227.90p 215.00p 217.90p 12146863
06/03/2023 196.10p 199.35p 191.10p 194.10p 642869
03/03/2023 193.00p 196.90p 191.26p 195.40p 879802
02/03/2023 195.05p 196.20p 190.75p 193.45p 1074119
01/03/2023 192.00p 197.40p 188.50p 196.30p 1118037
28/02/2023 195.10p 200.90p 195.00p 195.45p 2246631
27/02/2023 195.00p 196.80p 191.05p 196.20p 2298154
24/02/2023 200.50p 201.00p 192.00p 194.70p 2824197
23/02/2023 207.00p 208.00p 188.65p 199.55p 11266894
22/02/2023 146.05p 160.65p 143.40p 154.70p 8041913
21/02/2023 147.05p 153.05p 146.65p 151.00p 2991778
20/02/2023 146.45p 152.00p 142.55p 152.00p 1418352
17/02/2023 147.40p 147.40p 141.75p 144.10p 858078
16/02/2023 143.00p 145.55p 140.15p 144.90p 1321868
15/02/2023 140.05p 142.05p 139.60p 141.75p 859847
14/02/2023 145.00p 145.00p 140.40p 141.10p 2780067
13/02/2023 145.00p 145.00p 140.15p 142.35p 771359
10/02/2023 143.00p 144.70p 140.93p 142.90p 1876625
09/02/2023 142.10p 144.85p 141.75p 143.95p 589876
08/02/2023 140.75p 145.50p 140.75p 142.00p 632621
07/02/2023 139.90p 144.45p 139.40p 141.00p 866429
06/02/2023 137.00p 141.00p 137.00p 139.75p 858210
03/02/2023 137.00p 142.25p 137.00p 140.10p 728813
02/02/2023 137.40p 143.60p 137.40p 139.80p 965374
01/02/2023 144.75p 144.75p 140.15p 140.60p 852743
31/01/2023 141.05p 145.80p 140.40p 141.75p 2806564
30/01/2023 144.45p 147.55p 141.50p 145.20p 925372
27/01/2023 145.05p 145.65p 142.65p 144.00p 953723
26/01/2023 145.80p 146.85p 143.05p 144.00p 1142683
25/01/2023 143.05p 146.52p 142.35p 143.85p 734886
24/01/2023 150.40p 150.80p 145.05p 145.05p 1529129
23/01/2023 148.20p 151.80p 148.20p 150.35p 836967
20/01/2023 143.75p 148.20p 142.10p 148.20p 498347
19/01/2023 145.05p 147.55p 143.25p 143.75p 1395392
18/01/2023 150.00p 152.45p 145.15p 148.35p 1059439
17/01/2023 161.00p 161.00p 152.85p 153.55p 1060311
16/01/2023 159.90p 160.44p 155.70p 157.30p 1019109
13/01/2023 154.60p 156.95p 149.15p 156.40p 1042816
12/01/2023 146.30p 154.70p 141.50p 150.85p 1625442
11/01/2023 148.75p 148.75p 145.05p 146.00p 745727
10/01/2023 150.00p 151.05p 144.20p 144.85p 889650
09/01/2023 149.95p 153.25p 147.35p 149.05p 982321
06/01/2023 143.00p 149.15p 143.00p 146.40p 871677
05/01/2023 140.75p 147.85p 140.40p 146.50p 1036896
04/01/2023 136.00p 141.50p 136.00p 141.00p 940452
03/01/2023 133.55p 141.15p 133.55p 141.15p 1207006
30/12/2022 135.30p 139.80p 134.80p 135.15p 929648
29/12/2022 131.65p 139.00p 130.85p 138.75p 635189
28/12/2022 133.95p 137.50p 133.95p 134.70p 508514
23/12/2022 134.00p 136.70p 133.05p 135.00p 398425
22/12/2022 131.25p 138.30p 131.25p 135.40p 2049303
21/12/2022 125.05p 134.75p 125.05p 133.70p 1052892
20/12/2022 123.85p 129.50p 121.90p 127.35p 1095340
19/12/2022 124.55p 129.55p 124.55p 126.05p 1519530
16/12/2022 128.60p 131.25p 120.54p 126.95p 6236149
15/12/2022 130.15p 133.70p 128.14p 131.20p 1087201
14/12/2022 137.55p 137.55p 131.80p 132.85p 2069774
13/12/2022 135.00p 137.37p 131.25p 134.30p 2184391
12/12/2022 130.25p 134.75p 130.00p 133.75p 1822142
09/12/2022 128.70p 129.15p 125.18p 126.75p 1773320
08/12/2022 125.00p 136.58p 123.55p 128.60p 3648391
07/12/2022 126.65p 127.85p 122.90p 125.05p 4022039
06/12/2022 130.65p 132.25p 128.00p 129.25p 1535671
05/12/2022 131.50p 135.45p 130.55p 133.50p 1437321
02/12/2022 135.00p 135.00p 129.74p 131.15p 1352268
01/12/2022 128.00p 135.45p 128.00p 132.10p 2141097
30/11/2022 137.85p 137.85p 129.75p 130.50p 3268843
29/11/2022 157.65p 157.81p 130.60p 134.00p 8505878
28/11/2022 163.90p 163.90p 154.80p 159.40p 1104120
25/11/2022 162.35p 163.75p 158.00p 163.75p 826861
24/11/2022 164.80p 166.25p 161.45p 163.80p 681621
23/11/2022 157.00p 164.55p 157.00p 161.95p 982526
22/11/2022 155.60p 161.80p 155.00p 160.05p 1147566
21/11/2022 160.15p 160.25p 154.65p 155.70p 754990
18/11/2022 159.95p 161.65p 155.73p 159.45p 732717
17/11/2022 159.80p 162.55p 155.30p 157.85p 3451668
16/11/2022 160.70p 164.70p 159.67p 162.25p 1473409
15/11/2022 155.00p 164.70p 155.00p 162.10p 1667825
14/11/2022 166.60p 166.60p 150.80p 159.60p 1504485
11/11/2022 155.55p 163.05p 148.20p 159.00p 1978855
10/11/2022 156.85p 157.85p 149.35p 150.50p 971009
09/11/2022 156.40p 160.95p 154.00p 155.20p 1041113
08/11/2022 162.15p 162.75p 158.73p 160.45p 1028084
07/11/2022 155.75p 162.85p 154.95p 162.85p 1677373
04/11/2022 152.95p 159.50p 151.63p 158.10p 1588631
03/11/2022 151.35p 156.10p 149.60p 154.10p 1804479
02/11/2022 156.25p 156.25p 148.90p 156.25p 2300163
01/11/2022 153.50p 157.60p 146.90p 152.85p 3763623
31/10/2022 143.90p 143.90p 136.70p 139.90p 1152116
28/10/2022 139.65p 143.25p 137.90p 140.00p 1319790
27/10/2022 146.45p 146.80p 141.05p 144.80p 1303862
26/10/2022 135.30p 145.20p 135.30p 142.40p 3438985
25/10/2022 131.90p 139.30p 128.90p 137.75p 2235575
24/10/2022 130.55p 132.10p 125.05p 129.65p 2376347
21/10/2022 128.95p 129.95p 123.83p 127.90p 2842261
20/10/2022 118.00p 127.45p 116.44p 125.40p 2594370
19/10/2022 119.35p 119.35p 113.60p 117.00p 1058237
18/10/2022 118.15p 120.90p 116.10p 116.20p 1296202
17/10/2022 112.50p 118.45p 112.25p 117.00p 1709404
14/10/2022 111.70p 116.05p 110.70p 112.85p 1986473
13/10/2022 103.00p 111.50p 102.05p 110.60p 2769774
12/10/2022 119.75p 119.75p 104.50p 104.50p 3359622
11/10/2022 123.05p 123.91p 117.15p 118.25p 2285315
10/10/2022 132.75p 132.75p 125.05p 125.05p 1234182
07/10/2022 133.00p 133.20p 129.50p 131.20p 874241
06/10/2022 133.65p 134.75p 130.55p 131.75p 1060905
05/10/2022 135.50p 135.60p 131.25p 133.80p 900252
04/10/2022 130.35p 137.35p 129.55p 135.60p 1000279
03/10/2022 124.95p 129.55p 124.95p 129.55p 1085909
30/09/2022 122.10p 131.05p 122.10p 127.35p 1983711
29/09/2022 123.30p 127.55p 120.35p 125.00p 1929770
28/09/2022 120.95p 126.77p 115.25p 125.45p 2517874
27/09/2022 128.00p 128.70p 121.50p 122.20p 2523065
26/09/2022 130.30p 131.30p 125.00p 128.00p 2041326
23/09/2022 136.00p 136.39p 125.65p 127.25p 2690386
22/09/2022 138.35p 139.35p 130.40p 132.25p 2767958
21/09/2022 126.80p 143.90p 126.80p 138.65p 3379633
20/09/2022 142.00p 144.84p 129.35p 129.35p 2277358
19/09/2022 140.10p 143.80p 139.00p 143.10p 3285821
16/09/2022 140.10p 143.80p 139.00p 143.10p 3285821
15/09/2022 145.35p 146.10p 139.30p 141.40p 2148024
14/09/2022 146.00p 146.65p 138.85p 144.10p 1980784
13/09/2022 142.00p 146.40p 139.45p 142.50p 2112036
12/09/2022 133.95p 144.40p 133.85p 144.40p 2900656
09/09/2022 125.00p 134.10p 125.00p 132.55p 2091527
08/09/2022 131.95p 131.95p 126.48p 128.25p 1207145
07/09/2022 125.00p 131.10p 125.00p 128.80p 1119762
06/09/2022 131.70p 131.70p 125.60p 128.25p 2094428
05/09/2022 127.80p 133.25p 127.80p 129.55p 1227981
02/09/2022 125.65p 131.91p 125.65p 130.95p 2113207
01/09/2022 126.60p 128.85p 123.75p 127.80p 2221639
31/08/2022 128.20p 129.95p 124.65p 129.35p 1582014
30/08/2022 129.90p 132.30p 125.40p 127.40p 1561163
29/08/2022 136.00p 137.30p 127.70p 127.70p 2123789
26/08/2022 136.00p 137.30p 127.70p 127.70p 2123789
25/08/2022 140.25p 146.30p 134.75p 135.25p 2464756
24/08/2022 145.00p 148.10p 139.75p 143.15p 2174928
23/08/2022 138.90p 149.35p 131.43p 146.35p 3472959
22/08/2022 153.00p 155.45p 147.05p 150.00p 1787115
19/08/2022 155.20p 156.70p 152.25p 154.60p 996236
18/08/2022 148.00p 157.10p 148.00p 156.40p 1605293
17/08/2022 151.50p 154.64p 149.60p 151.30p 3953387
16/08/2022 153.90p 156.40p 152.60p 153.20p 1380821
15/08/2022 162.35p 162.35p 153.55p 154.80p 852727
12/08/2022 156.90p 159.65p 155.65p 158.75p 1173805
11/08/2022 151.75p 157.30p 151.75p 156.10p 1105679
10/08/2022 157.90p 157.90p 149.90p 153.55p 1412036
09/08/2022 157.50p 158.20p 153.05p 155.95p 1096424
08/08/2022 152.00p 157.15p 150.20p 155.00p 1457522
05/08/2022 151.40p 156.95p 148.65p 155.85p 2396801
04/08/2022 151.55p 153.15p 148.25p 150.30p 1458496
03/08/2022 147.00p 154.35p 147.00p 152.45p 920556
02/08/2022 153.00p 153.00p 147.80p 150.65p 1424677
01/08/2022 159.00p 159.00p 151.85p 153.00p 1077862
29/07/2022 152.65p 158.55p 152.07p 156.95p 1520386
28/07/2022 155.00p 158.75p 150.14p 152.30p 6266716
27/07/2022 147.50p 153.90p 147.50p 151.30p 1837150
26/07/2022 151.35p 153.50p 145.45p 149.30p 2401990
25/07/2022 148.00p 152.65p 146.20p 149.85p 1532225
22/07/2022 148.75p 153.35p 148.00p 152.35p 1271803
21/07/2022 152.00p 153.55p 147.00p 150.35p 1862028
20/07/2022 150.00p 152.70p 146.55p 151.25p 998787
19/07/2022 145.80p 148.85p 143.20p 148.85p 1131765
18/07/2022 145.65p 146.70p 142.16p 145.65p 1352329
15/07/2022 139.10p 144.49p 137.70p 142.55p 1179006
14/07/2022 142.00p 146.15p 136.32p 138.05p 2081669
13/07/2022 146.85p 149.77p 142.45p 144.30p 1278700
12/07/2022 154.90p 154.90p 145.40p 149.25p 1082328
11/07/2022 151.00p 155.56p 149.93p 151.45p 980060
08/07/2022 153.95p 158.35p 149.65p 156.00p 1517196
07/07/2022 144.80p 154.85p 142.95p 152.85p 1771802
06/07/2022 147.45p 147.45p 139.10p 142.60p 2012292

*Close Price adjusted for both dividends and splits