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
27/09/2021 226.00p 234.60p 225.70p 228.10p 1012056
24/09/2021 216.00p 226.48p 216.00p 223.80p 1130269
23/09/2021 217.00p 222.70p 216.50p 222.20p 1346381
22/09/2021 205.00p 221.10p 205.00p 219.40p 2227602
21/09/2021 206.30p 212.10p 205.50p 205.50p 1739768
20/09/2021 204.10p 206.60p 198.76p 206.20p 2092037
17/09/2021 212.00p 214.70p 206.30p 206.30p 3201537
16/09/2021 220.30p 220.30p 213.00p 213.20p 1596648
15/09/2021 227.50p 227.50p 213.74p 217.30p 2334729
14/09/2021 229.60p 232.70p 224.00p 224.10p 1059657
13/09/2021 223.00p 231.90p 223.00p 231.20p 856678
10/09/2021 238.00p 238.00p 226.20p 226.20p 629344
09/09/2021 240.10p 240.10p 226.80p 232.10p 900421
08/09/2021 240.10p 240.40p 233.00p 235.60p 1180060
07/09/2021 249.00p 249.00p 240.30p 241.80p 563071
06/09/2021 249.10p 249.10p 240.80p 242.80p 939730
03/09/2021 244.10p 250.70p 242.00p 243.00p 858351
02/09/2021 241.10p 251.21p 241.10p 251.10p 888408
01/09/2021 256.30p 256.30p 245.80p 247.50p 1016904
31/08/2021 253.10p 257.32p 247.10p 249.80p 1862822
30/08/2021 263.50p 266.40p 255.20p 256.50p 3195664
27/08/2021 263.50p 266.40p 255.20p 256.50p 3195664
26/08/2021 246.80p 253.19p 246.80p 251.20p 1665954
25/08/2021 238.50p 251.50p 231.90p 250.00p 1579851
24/08/2021 231.20p 233.30p 221.34p 233.10p 3797110
23/08/2021 222.00p 234.20p 222.00p 233.60p 1064176
20/08/2021 235.10p 236.04p 226.30p 226.50p 1290631
19/08/2021 232.30p 239.40p 230.00p 234.30p 1006754
18/08/2021 235.00p 238.60p 232.60p 238.40p 1812162
17/08/2021 225.80p 236.40p 225.80p 234.50p 811006
16/08/2021 231.10p 233.40p 228.70p 231.20p 1137586
13/08/2021 228.00p 234.60p 228.00p 234.00p 948929
12/08/2021 227.90p 236.65p 227.90p 231.50p 1044018
11/08/2021 230.30p 233.70p 228.70p 233.70p 1421502
10/08/2021 219.00p 231.00p 219.00p 230.20p 1085767
09/08/2021 228.00p 228.00p 220.40p 222.00p 988150
06/08/2021 219.30p 227.90p 219.30p 226.70p 680629
05/08/2021 221.60p 225.20p 218.00p 225.20p 945205
04/08/2021 220.50p 224.70p 219.10p 220.70p 1003212
03/08/2021 218.60p 226.90p 218.20p 225.30p 1396037
02/08/2021 219.20p 225.20p 217.00p 219.60p 1154236
30/07/2021 214.40p 219.70p 212.70p 218.00p 1493091
29/07/2021 219.70p 226.00p 219.65p 220.20p 1649957
28/07/2021 213.40p 222.70p 213.40p 218.50p 1033649
27/07/2021 210.70p 219.30p 210.30p 218.60p 3957051
26/07/2021 207.20p 217.90p 200.60p 216.70p 1011444
23/07/2021 219.70p 219.70p 208.30p 209.30p 855011
22/07/2021 215.70p 221.40p 213.00p 214.20p 998888
21/07/2021 201.60p 216.60p 201.00p 215.80p 1781856
20/07/2021 207.10p 209.40p 202.10p 207.40p 2422858
19/07/2021 210.00p 210.90p 197.45p 202.50p 2757444
16/07/2021 218.20p 218.20p 211.80p 213.00p 1572163
15/07/2021 220.60p 220.60p 209.90p 213.80p 1403769
14/07/2021 208.80p 216.30p 208.80p 215.10p 1027720
13/07/2021 214.90p 216.60p 212.50p 213.30p 1178491
12/07/2021 218.60p 219.30p 212.20p 214.30p 811266
09/07/2021 211.00p 220.50p 210.70p 219.90p 1562549
08/07/2021 215.90p 217.00p 208.90p 214.70p 1517691
07/07/2021 226.50p 226.50p 215.90p 217.60p 1602240
06/07/2021 226.50p 230.30p 221.10p 221.10p 1909788
05/07/2021 223.80p 226.60p 223.38p 226.60p 1087109
02/07/2021 229.00p 231.30p 224.60p 225.10p 2059062
01/07/2021 220.70p 228.10p 220.40p 228.00p 2143371
30/06/2021 215.30p 221.80p 213.00p 219.70p 2768921
29/06/2021 217.90p 220.00p 211.50p 215.00p 1763234
28/06/2021 222.50p 222.50p 212.30p 212.30p 1777720
25/06/2021 214.00p 222.32p 206.50p 217.20p 2034866
24/06/2021 227.00p 229.90p 206.60p 206.60p 4389922
23/06/2021 226.40p 231.60p 226.10p 229.00p 1276491
22/06/2021 224.00p 228.30p 221.20p 226.40p 1864050
21/06/2021 223.80p 227.50p 219.50p 222.00p 2773272
18/06/2021 243.20p 243.20p 228.50p 228.50p 2375618
17/06/2021 239.10p 246.70p 236.80p 236.80p 2720085
16/06/2021 253.90p 253.90p 241.00p 241.20p 1420111
15/06/2021 250.50p 253.00p 245.30p 247.20p 1905893
14/06/2021 244.00p 250.90p 244.00p 248.10p 695868
11/06/2021 248.20p 255.12p 247.00p 247.00p 899583
10/06/2021 254.20p 258.84p 251.50p 253.80p 1039489
09/06/2021 255.00p 257.60p 253.80p 253.90p 555718
08/06/2021 258.10p 258.10p 251.70p 255.60p 657880
07/06/2021 257.60p 261.20p 253.60p 257.10p 801149
04/06/2021 260.00p 261.20p 255.00p 256.10p 877959
03/06/2021 260.00p 260.70p 253.90p 256.20p 730612
02/06/2021 260.00p 260.00p 248.30p 255.50p 968731
01/06/2021 246.60p 254.90p 246.60p 254.00p 1359470
31/05/2021 251.00p 252.10p 244.50p 244.90p 1213954
28/05/2021 251.00p 252.10p 244.50p 244.90p 1213954
27/05/2021 247.70p 252.00p 246.20p 250.00p 2045606
26/05/2021 250.30p 251.14p 245.80p 251.00p 825417
25/05/2021 251.90p 256.90p 249.60p 249.60p 781263
24/05/2021 248.20p 254.33p 248.20p 253.00p 501781
21/05/2021 254.80p 255.40p 250.20p 252.40p 1144827
20/05/2021 264.50p 264.50p 250.10p 253.80p 2743749
19/05/2021 258.50p 263.55p 254.70p 257.00p 1195921
18/05/2021 273.00p 275.70p 263.70p 265.10p 1042017
17/05/2021 271.00p 273.16p 264.80p 270.90p 563519
14/05/2021 264.90p 272.00p 262.90p 271.10p 783768
13/05/2021 278.30p 281.00p 266.90p 267.20p 1396839
12/05/2021 279.30p 286.30p 268.90p 285.20p 1215355
11/05/2021 282.90p 284.60p 268.80p 273.30p 889859
10/05/2021 274.80p 281.90p 274.80p 280.80p 984931
07/05/2021 274.40p 281.30p 272.30p 274.80p 790737
06/05/2021 280.70p 283.83p 274.40p 276.30p 1623868
05/05/2021 277.10p 282.00p 271.50p 274.70p 1278314
04/05/2021 287.00p 293.00p 278.20p 278.20p 1835291
03/05/2021 282.00p 285.70p 274.00p 281.60p 2311519
30/04/2021 282.00p 285.70p 274.00p 281.60p 2311519
29/04/2021 273.00p 282.20p 271.20p 276.90p 1659240
28/04/2021 260.00p 270.60p 260.00p 270.60p 889132
27/04/2021 275.00p 275.00p 262.80p 264.10p 1246648
26/04/2021 264.00p 273.30p 261.90p 273.20p 1078898
23/04/2021 260.80p 266.40p 260.40p 263.00p 633181
22/04/2021 262.10p 268.30p 257.60p 263.60p 1760324
21/04/2021 261.60p 262.40p 251.90p 259.40p 3564254
20/04/2021 268.10p 273.20p 256.00p 256.00p 1577372
19/04/2021 267.00p 274.10p 267.00p 273.00p 845818
16/04/2021 268.40p 276.54p 268.40p 269.50p 779344
15/04/2021 266.90p 280.10p 266.90p 272.70p 1352122
14/04/2021 272.10p 275.30p 264.60p 275.20p 1236492
13/04/2021 270.60p 272.00p 267.11p 270.60p 775595
12/04/2021 267.00p 272.22p 265.40p 270.50p 1059808
09/04/2021 271.00p 275.70p 266.70p 269.50p 1150960
08/04/2021 264.70p 271.07p 263.10p 270.50p 1764535
07/04/2021 273.10p 277.60p 268.00p 270.60p 1617189
06/04/2021 267.10p 269.02p 263.70p 265.00p 2209696
02/04/2021 273.70p 275.00p 264.30p 266.80p 1783382
01/04/2021 273.70p 275.00p 264.30p 266.80p 1783382
31/03/2021 274.80p 278.10p 269.50p 270.60p 2043938
30/03/2021 274.40p 284.20p 272.30p 276.80p 1381749
29/03/2021 281.10p 285.74p 274.00p 278.20p 2006061
26/03/2021 268.40p 290.60p 266.71p 289.70p 2219134
25/03/2021 271.90p 272.60p 261.00p 268.60p 1284748
24/03/2021 273.00p 278.00p 268.50p 274.20p 1805589
23/03/2021 277.00p 280.00p 268.10p 272.90p 1872034
22/03/2021 280.60p 284.40p 276.40p 280.50p 1173906
19/03/2021 276.30p 286.60p 272.80p 283.50p 2744700
18/03/2021 287.60p 298.20p 279.20p 281.40p 1989015
17/03/2021 300.00p 303.50p 291.40p 291.40p 3237720
16/03/2021 319.30p 320.10p 296.00p 301.10p 2542252
15/03/2021 319.30p 327.28p 314.10p 317.20p 1231067
12/03/2021 313.30p 320.60p 313.30p 320.00p 1122652
11/03/2021 321.20p 325.40p 316.60p 320.00p 1084800
10/03/2021 329.70p 330.37p 316.40p 319.20p 1656961
09/03/2021 332.30p 342.60p 327.60p 330.60p 1179308
08/03/2021 330.40p 338.00p 325.80p 327.10p 1576158
05/03/2021 307.60p 337.60p 307.60p 321.50p 2244073
04/03/2021 301.80p 313.20p 301.80p 310.30p 1178021
03/03/2021 300.20p 311.79p 300.20p 306.60p 997791
02/03/2021 306.30p 311.40p 300.80p 303.90p 1158129
01/03/2021 302.60p 313.40p 302.50p 311.60p 1039179
26/02/2021 302.40p 304.50p 297.90p 299.10p 1625528
25/02/2021 313.10p 318.70p 306.30p 310.00p 1290739
24/02/2021 295.00p 309.40p 294.30p 309.40p 1234872
23/02/2021 304.80p 317.10p 292.20p 298.10p 1480582
22/02/2021 285.00p 298.90p 283.60p 297.30p 1454756
19/02/2021 288.50p 292.70p 285.00p 288.00p 1866466
18/02/2021 305.70p 310.70p 293.70p 293.70p 1667025
17/02/2021 304.20p 312.91p 301.00p 302.50p 814542
16/02/2021 319.90p 321.50p 311.00p 311.70p 716362
15/02/2021 306.80p 315.50p 305.30p 314.30p 758979
12/02/2021 291.50p 299.50p 291.00p 299.40p 875563
11/02/2021 298.00p 302.00p 292.50p 297.00p 1491516
10/02/2021 310.00p 310.00p 296.40p 299.70p 983936
09/02/2021 305.20p 307.90p 301.70p 302.50p 1266418
08/02/2021 305.70p 305.70p 290.70p 304.30p 1285754
05/02/2021 303.20p 306.00p 296.80p 300.80p 1364991
04/02/2021 313.90p 314.00p 299.60p 299.80p 1147093
03/02/2021 300.00p 307.10p 296.00p 306.70p 1245206
02/02/2021 286.20p 300.40p 286.20p 300.00p 1049969
01/02/2021 288.90p 293.30p 285.30p 289.80p 1129543
29/01/2021 290.00p 299.80p 279.90p 293.00p 2962187
28/01/2021 278.70p 289.50p 276.10p 285.50p 2405058
27/01/2021 282.50p 286.10p 275.80p 282.80p 3404202
26/01/2021 275.00p 291.70p 271.70p 281.60p 1647657
25/01/2021 301.40p 301.40p 278.00p 278.00p 2220882
22/01/2021 306.00p 307.34p 289.90p 294.80p 1821658
21/01/2021 307.50p 319.40p 307.17p 309.70p 1642970
20/01/2021 319.70p 323.00p 308.81p 313.90p 1880216
19/01/2021 339.30p 342.20p 325.20p 328.90p 1453257
18/01/2021 331.90p 351.40p 331.90p 349.00p 696421
15/01/2021 340.00p 343.21p 326.20p 338.30p 2614255
14/01/2021 346.90p 353.30p 340.40p 350.80p 1722491
13/01/2021 350.50p 362.30p 350.50p 353.30p 779376
12/01/2021 353.00p 361.20p 347.30p 358.30p 1227090
11/01/2021 359.00p 359.20p 347.10p 347.80p 847260
08/01/2021 358.90p 367.20p 354.96p 359.70p 1195469
07/01/2021 363.80p 364.40p 355.59p 360.50p 1269152
06/01/2021 343.20p 357.70p 338.60p 356.90p 1215870
05/01/2021 314.90p 338.80p 314.90p 338.80p 1239246
04/01/2021 316.20p 326.70p 314.00p 316.90p 1096072
31/12/2020 311.20p 317.10p 309.10p 310.20p 471128
30/12/2020 325.80p 325.80p 315.00p 317.80p 1134443
29/12/2020 333.50p 333.50p 311.50p 316.30p 1239375
28/12/2020 318.30p 325.80p 315.92p 324.00p 299703
24/12/2020 318.30p 325.80p 315.92p 324.00p 299703
23/12/2020 304.30p 318.10p 300.80p 316.90p 689313
22/12/2020 297.70p 306.90p 297.53p 302.80p 679733
21/12/2020 308.20p 310.90p 288.00p 302.20p 1652006
18/12/2020 325.20p 330.10p 315.60p 316.30p 1944664
17/12/2020 328.80p 328.80p 315.60p 328.10p 1566419

*Close Price adjusted for both dividends and splits