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
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
16/12/2020 313.80p 326.10p 313.80p 322.40p 1679282
15/12/2020 307.10p 320.80p 301.25p 318.60p 1176279
14/12/2020 325.40p 328.40p 310.00p 312.40p 1371171
11/12/2020 322.10p 327.80p 317.80p 319.10p 1597423
10/12/2020 311.20p 321.90p 307.70p 320.00p 1213549
09/12/2020 315.00p 328.10p 315.00p 320.00p 1022669
08/12/2020 318.10p 323.20p 314.40p 319.80p 1158588
07/12/2020 324.50p 329.60p 312.20p 326.40p 1401068
04/12/2020 311.20p 330.99p 311.20p 324.70p 1532734
03/12/2020 307.30p 317.50p 307.30p 314.50p 1897941
02/12/2020 301.90p 315.10p 292.71p 311.40p 2293725
01/12/2020 291.70p 311.50p 291.70p 307.50p 2121198
30/11/2020 298.10p 299.60p 289.50p 298.00p 3507438
27/11/2020 300.10p 301.20p 289.00p 296.60p 2263585
26/11/2020 306.50p 306.50p 291.10p 298.70p 1117210
25/11/2020 322.30p 324.00p 297.60p 300.50p 2402032
24/11/2020 281.00p 316.10p 280.60p 316.00p 2994387
23/11/2020 271.70p 283.20p 271.70p 282.70p 1723571
20/11/2020 268.50p 276.40p 264.50p 267.60p 1394175
19/11/2020 272.50p 276.80p 265.80p 266.90p 2847147
18/11/2020 286.60p 288.40p 274.10p 275.20p 2030626
17/11/2020 290.90p 298.70p 287.30p 289.50p 1930935
16/11/2020 280.00p 297.20p 277.50p 296.70p 1728681
13/11/2020 263.70p 277.10p 262.40p 272.20p 1365612
12/11/2020 261.40p 273.70p 259.90p 269.80p 2204431
10/11/2020 245.00p 268.30p 245.00p 264.40p 2262218
09/11/2020 220.10p 249.20p 220.10p 248.50p 2529396
06/11/2020 223.40p 223.40p 216.30p 216.90p 1399784
05/11/2020 215.00p 223.60p 213.20p 217.80p 1512082
04/11/2020 211.60p 218.10p 210.39p 215.00p 1657905
03/11/2020 215.90p 227.36p 214.50p 216.80p 1654098
02/11/2020 210.20p 219.30p 208.40p 219.30p 1624144
30/10/2020 202.10p 214.40p 201.50p 212.10p 1618354
29/10/2020 208.00p 216.40p 204.70p 204.70p 1837155
28/10/2020 208.20p 215.00p 202.00p 211.90p 1833500
27/10/2020 215.70p 219.00p 211.40p 212.90p 1710721
26/10/2020 221.40p 223.80p 217.40p 219.30p 766285
23/10/2020 217.70p 231.90p 216.44p 224.50p 1289923
22/10/2020 216.30p 221.00p 213.30p 219.00p 1100191
21/10/2020 227.00p 227.00p 218.20p 219.40p 1626373
20/10/2020 215.70p 227.10p 215.70p 222.00p 1159103
19/10/2020 210.60p 222.30p 210.60p 220.40p 1447727
16/10/2020 211.90p 216.90p 208.80p 215.50p 1675396
15/10/2020 216.10p 216.10p 202.90p 208.30p 2923659
14/10/2020 214.00p 216.70p 209.40p 215.70p 1053500
13/10/2020 219.40p 220.90p 212.70p 212.70p 1345307
12/10/2020 216.10p 222.20p 213.10p 213.30p 1202759
09/10/2020 213.00p 225.78p 213.00p 220.90p 1228814
08/10/2020 216.10p 221.80p 215.20p 218.50p 1477797
07/10/2020 217.20p 226.20p 216.82p 219.50p 1195156
06/10/2020 211.90p 227.50p 211.90p 220.90p 1403059
05/10/2020 209.50p 217.20p 209.50p 215.00p 970953
02/10/2020 203.50p 208.30p 201.50p 208.30p 1627011
01/10/2020 217.20p 218.10p 207.70p 207.70p 1543385
30/09/2020 210.00p 216.80p 210.00p 212.80p 1724463
29/09/2020 220.00p 220.00p 210.50p 210.50p 1183912
28/09/2020 207.80p 218.80p 204.80p 217.00p 1121460
25/09/2020 199.55p 209.20p 199.55p 206.20p 1132899
24/09/2020 204.40p 211.88p 198.30p 203.00p 2332246
23/09/2020 211.90p 214.30p 2.14p 208.40p 2642882
22/09/2020 219.20p 219.20p 207.60p 209.70p 2118275
21/09/2020 230.70p 230.70p 214.80p 215.40p 2933883
18/09/2020 233.30p 234.60p 227.60p 232.80p 8499445
17/09/2020 222.90p 233.60p 221.00p 232.30p 1235969
16/09/2020 225.40p 227.80p 219.00p 225.80p 2686586
15/09/2020 228.00p 228.00p 219.80p 224.80p 4219293
14/09/2020 220.30p 227.00p 219.00p 224.40p 2212890
11/09/2020 222.70p 225.70p 218.60p 222.60p 2264609
10/09/2020 230.00p 232.70p 227.10p 229.50p 1608012
09/09/2020 233.00p 236.10p 226.60p 232.00p 1907309
08/09/2020 229.00p 235.80p 225.50p 228.50p 2217690
07/09/2020 229.00p 235.20p 229.00p 231.80p 1313846
04/09/2020 236.60p 236.80p 229.80p 234.10p 2067611
03/09/2020 223.70p 236.70p 222.51p 233.00p 2064873
02/09/2020 240.40p 240.70p 231.70p 233.80p 1451196
01/09/2020 247.60p 249.80p 235.90p 237.30p 3291652
31/08/2020 236.90p 251.50p 236.10p 247.80p 2117553
28/08/2020 236.90p 251.50p 236.10p 247.80p 2117553
27/08/2020 231.60p 238.70p 228.50p 233.40p 1926538
26/08/2020 230.00p 240.30p 226.83p 238.20p 1498461
25/08/2020 235.90p 239.10p 230.46p 231.10p 1802569
24/08/2020 222.10p 235.00p 217.50p 233.90p 1357761
21/08/2020 222.80p 223.00p 212.70p 219.70p 1361605
20/08/2020 220.70p 224.20p 216.90p 217.40p 1224879
19/08/2020 228.00p 234.30p 221.29p 223.10p 1964778
18/08/2020 218.80p 234.60p 213.70p 222.40p 2417178
17/08/2020 211.30p 218.42p 209.95p 212.10p 1739419
14/08/2020 215.60p 218.60p 210.90p 215.70p 1289636
13/08/2020 219.70p 228.10p 219.50p 219.50p 891232
12/08/2020 231.00p 231.70p 225.10p 225.10p 1250248
11/08/2020 223.00p 229.20p 221.50p 227.40p 1308885
10/08/2020 209.80p 218.30p 208.00p 218.10p 988150
07/08/2020 203.20p 206.20p 198.80p 206.20p 932936
06/08/2020 212.00p 212.99p 204.20p 207.70p 1222485
05/08/2020 200.50p 212.70p 200.50p 212.70p 2146424
04/08/2020 197.10p 205.80p 197.10p 201.70p 1914479
03/08/2020 190.00p 200.30p 186.95p 199.85p 1656057
31/07/2020 196.30p 205.00p 191.05p 191.05p 2857973
30/07/2020 195.40p 200.70p 191.80p 192.10p 1523042
29/07/2020 203.90p 204.00p 198.45p 198.45p 1958003
28/07/2020 208.90p 213.80p 203.50p 207.20p 1432722
27/07/2020 212.90p 215.16p 206.20p 209.30p 1187685
24/07/2020 213.70p 220.70p 213.05p 216.70p 1317758
23/07/2020 230.90p 231.90p 219.10p 219.10p 2049230
22/07/2020 230.70p 238.40p 223.90p 225.50p 2148143
21/07/2020 231.00p 237.20p 227.00p 234.80p 2002771
20/07/2020 226.20p 230.00p 222.50p 223.40p 2027394
17/07/2020 221.20p 227.00p 220.90p 226.20p 2320913
16/07/2020 210.40p 224.28p 209.70p 221.30p 1796672
15/07/2020 206.00p 217.40p 205.40p 214.60p 2776182
14/07/2020 195.05p 206.00p 195.05p 205.10p 1804692
13/07/2020 203.80p 207.50p 199.45p 201.50p 1584487
10/07/2020 191.75p 200.90p 188.65p 200.10p 1737360
09/07/2020 199.60p 200.50p 190.00p 193.15p 2334504
08/07/2020 196.95p 200.80p 196.25p 196.70p 1906045
07/07/2020 200.00p 206.90p 198.20p 200.80p 1303509
06/07/2020 200.50p 208.60p 200.27p 204.90p 3980979
03/07/2020 195.00p 198.15p 189.75p 197.50p 1317018
02/07/2020 200.00p 203.30p 196.20p 199.55p 2075707
01/07/2020 191.40p 205.50p 191.40p 197.80p 1918501
30/06/2020 203.80p 203.80p 187.80p 193.85p 3123701
29/06/2020 196.35p 202.00p 191.33p 200.20p 2006404
26/06/2020 209.90p 209.90p 196.15p 198.20p 1576005
25/06/2020 200.00p 207.64p 193.85p 204.00p 2202122
24/06/2020 220.20p 220.20p 200.90p 200.90p 2027332
23/06/2020 214.40p 224.96p 208.00p 219.00p 1921795
22/06/2020 230.70p 230.90p 207.00p 208.40p 3442098
19/06/2020 243.10p 246.80p 215.90p 224.30p 9461336
18/06/2020 227.70p 233.00p 219.50p 226.90p 4481182
17/06/2020 227.80p 237.00p 227.80p 233.90p 4933317
16/06/2020 220.90p 238.50p 218.10p 229.80p 2797249
15/06/2020 200.00p 211.80p 194.08p 210.90p 2900269
12/06/2020 194.20p 210.50p 189.37p 207.20p 3665386
11/06/2020 212.00p 212.00p 193.85p 195.50p 4092236
10/06/2020 234.30p 242.80p 208.50p 218.60p 4364051
09/06/2020 255.00p 262.07p 230.00p 234.70p 3424034
08/06/2020 248.20p 267.20p 248.20p 258.20p 3603569
05/06/2020 217.30p 249.30p 217.30p 244.50p 3633984
04/06/2020 220.60p 226.40p 214.65p 222.40p 1946495
03/06/2020 216.50p 228.40p 216.50p 223.00p 3106445
02/06/2020 202.90p 213.20p 201.90p 210.70p 2645922
01/06/2020 191.05p 210.10p 191.05p 206.90p 2535212
29/05/2020 210.10p 212.10p 189.80p 192.25p 4004473
28/05/2020 215.00p 221.78p 206.90p 215.70p 2962176
27/05/2020 203.60p 223.09p 202.80p 212.90p 2388145
26/05/2020 194.00p 208.80p 191.27p 204.10p 3965701
25/05/2020 193.90p 193.90p 179.44p 188.95p 2997733
22/05/2020 193.90p 193.90p 179.44p 188.95p 2997733
21/05/2020 192.80p 206.57p 188.65p 195.85p 3964742
20/05/2020 192.50p 198.30p 180.95p 196.70p 2284842
19/05/2020 194.75p 207.40p 187.50p 194.10p 3599494
18/05/2020 173.00p 196.20p 173.00p 195.25p 3331457
15/05/2020 167.45p 176.55p 167.45p 170.85p 3045300
14/05/2020 163.95p 168.90p 156.95p 167.95p 3354396

*Close Price adjusted for both dividends and splits