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
30/09/2019 381.30p 384.53p 378.40p 379.90p 13290563
27/09/2019 387.40p 393.60p 379.80p 385.40p 3291696
26/09/2019 396.90p 403.20p 386.20p 386.20p 2125001
25/09/2019 395.00p 400.60p 390.00p 396.00p 1912855
24/09/2019 413.50p 419.60p 403.10p 405.20p 1763960
23/09/2019 429.30p 429.30p 404.60p 419.00p 2513528
20/09/2019 425.50p 431.40p 416.20p 431.40p 7810611
19/09/2019 413.60p 442.10p 413.60p 426.50p 2672753
18/09/2019 430.40p 440.00p 418.70p 423.00p 2485350
17/09/2019 455.20p 457.20p 421.78p 430.20p 2737506
16/09/2019 428.10p 459.70p 426.30p 451.40p 3176728
13/09/2019 409.70p 424.00p 409.30p 413.00p 2068464
12/09/2019 430.00p 431.70p 409.00p 411.40p 2896808
11/09/2019 425.80p 452.40p 425.80p 429.30p 3259421
10/09/2019 394.90p 428.00p 394.90p 425.00p 3081269
09/09/2019 389.10p 397.50p 384.60p 394.30p 2233243
06/09/2019 389.80p 390.30p 375.90p 384.70p 2906358
05/09/2019 365.80p 392.20p 362.20p 390.00p 3585337
04/09/2019 360.30p 368.30p 356.50p 357.50p 2230550
03/09/2019 359.60p 364.40p 352.70p 359.50p 2383798
02/09/2019 380.00p 380.10p 358.40p 364.80p 2235196
30/08/2019 360.60p 385.44p 359.80p 376.90p 3800352
29/08/2019 360.10p 365.30p 353.00p 360.20p 3703936
28/08/2019 396.10p 398.58p 364.90p 364.90p 4596033
27/08/2019 393.70p 396.50p 384.70p 390.10p 3538514
23/08/2019 402.40p 405.00p 382.60p 391.20p 3578915
22/08/2019 409.90p 412.40p 392.70p 403.60p 3410883
21/08/2019 435.30p 437.60p 405.71p 410.40p 3552869
20/08/2019 453.20p 462.20p 426.70p 430.40p 2833866
19/08/2019 440.40p 450.80p 438.50p 450.80p 2050545
16/08/2019 438.90p 440.40p 428.50p 433.00p 1320109
15/08/2019 445.30p 447.79p 426.30p 432.40p 2225992
14/08/2019 462.40p 467.20p 438.30p 438.80p 1481644
13/08/2019 461.30p 474.00p 454.90p 473.40p 1711280
12/08/2019 468.60p 470.60p 460.80p 460.80p 1509951
09/08/2019 478.50p 478.50p 456.80p 465.00p 1503583
08/08/2019 474.20p 482.30p 469.00p 475.40p 1162078
07/08/2019 475.00p 475.40p 458.60p 465.50p 2410808
06/08/2019 473.80p 493.00p 469.60p 475.40p 2248726
05/08/2019 478.30p 481.68p 465.80p 473.40p 2343050
02/08/2019 501.40p 506.40p 484.50p 488.50p 2522371
01/08/2019 524.40p 533.20p 512.80p 514.80p 2967791
31/07/2019 545.00p 555.80p 530.99p 531.00p 2568919
30/07/2019 553.20p 557.30p 540.60p 543.80p 1282269
29/07/2019 544.00p 554.80p 543.68p 546.00p 1573940
26/07/2019 550.60p 560.80p 547.80p 553.20p 1004763
25/07/2019 553.20p 557.60p 540.52p 550.80p 1971057
24/07/2019 549.00p 553.60p 540.00p 553.60p 1657056
23/07/2019 526.60p 543.80p 523.80p 543.20p 1700869
22/07/2019 512.20p 525.20p 508.00p 521.20p 1905720
19/07/2019 509.00p 513.92p 499.92p 512.20p 1337495
18/07/2019 512.80p 517.06p 500.60p 500.60p 2543430
17/07/2019 522.60p 528.26p 511.71p 519.20p 1459421
16/07/2019 514.20p 528.40p 514.20p 528.40p 1162190
15/07/2019 522.20p 526.00p 511.20p 520.20p 1712068
12/07/2019 517.00p 528.42p 511.80p 520.20p 2171786
11/07/2019 494.30p 517.20p 494.30p 514.20p 2051596
10/07/2019 484.60p 495.00p 481.80p 488.90p 2212747
09/07/2019 491.00p 491.55p 477.70p 479.50p 1986595
08/07/2019 486.40p 497.80p 486.00p 493.70p 1685398
05/07/2019 488.40p 494.80p 473.90p 487.40p 2350609
04/07/2019 469.10p 477.80p 466.40p 473.80p 1286805
03/07/2019 469.90p 472.70p 459.10p 470.60p 2131269
02/07/2019 479.70p 480.69p 460.70p 461.10p 3396595
01/07/2019 460.00p 479.90p 458.70p 476.00p 2845911
28/06/2019 449.00p 455.80p 445.00p 452.00p 3126500
27/06/2019 443.50p 451.30p 435.90p 446.80p 1930929
26/06/2019 438.00p 449.20p 434.12p 445.40p 2596522
25/06/2019 417.20p 420.90p 409.10p 417.90p 2763703
24/06/2019 424.70p 430.90p 415.60p 419.90p 2184128
21/06/2019 420.10p 426.60p 415.69p 423.60p 4850535
20/06/2019 407.70p 418.10p 401.10p 416.70p 3035628
19/06/2019 406.40p 408.70p 393.52p 400.40p 2729551
18/06/2019 396.00p 409.50p 390.40p 406.40p 2763953
17/06/2019 397.50p 399.60p 389.50p 395.30p 1547466
14/06/2019 397.80p 409.00p 396.70p 397.80p 2103133
13/06/2019 390.10p 400.60p 386.60p 400.60p 2332146
12/06/2019 402.00p 404.00p 388.10p 391.00p 2515661
11/06/2019 401.70p 409.20p 400.20p 409.20p 2236396
10/06/2019 408.20p 411.90p 400.50p 405.70p 829809
07/06/2019 400.20p 408.50p 394.80p 402.70p 1504247
06/06/2019 401.80p 405.15p 391.00p 396.80p 2457630
05/06/2019 412.70p 415.00p 400.20p 401.00p 1791650
04/06/2019 391.60p 414.50p 385.90p 413.30p 2114589
03/06/2019 385.00p 392.10p 379.74p 389.90p 2851007
31/05/2019 404.60p 404.60p 388.30p 391.20p 2590694
30/05/2019 411.30p 418.50p 407.20p 411.70p 1819100
29/05/2019 411.90p 417.80p 400.80p 402.20p 1340335
28/05/2019 414.90p 423.90p 411.70p 418.00p 3566975
24/05/2019 422.60p 424.78p 402.10p 408.80p 2063887
23/05/2019 431.90p 434.74p 416.70p 416.70p 2308467
22/05/2019 458.20p 458.50p 436.20p 439.80p 1954177
21/05/2019 451.50p 460.60p 450.30p 452.30p 1910745
20/05/2019 450.30p 461.80p 448.90p 448.90p 1882281
17/05/2019 459.70p 459.70p 448.50p 450.50p 1308637
16/05/2019 447.80p 459.30p 444.60p 459.30p 1573821
15/05/2019 452.20p 454.20p 436.80p 446.00p 1794124
14/05/2019 443.90p 452.70p 443.90p 449.40p 1904577
13/05/2019 446.20p 453.00p 440.30p 444.60p 2145040
10/05/2019 449.00p 451.70p 443.14p 447.30p 1818855
09/05/2019 453.50p 453.95p 437.50p 441.70p 1917972
08/05/2019 444.60p 455.10p 443.20p 446.60p 1479939
07/05/2019 467.30p 467.30p 437.50p 438.00p 2682736
03/05/2019 460.80p 465.00p 450.90p 461.70p 1341084
02/05/2019 463.80p 472.20p 456.20p 456.20p 2945551
01/05/2019 472.60p 482.20p 466.80p 469.00p 1065515
30/04/2019 484.40p 489.53p 470.50p 470.50p 2761501
29/04/2019 493.20p 496.00p 485.00p 488.70p 1631896
26/04/2019 511.80p 512.60p 490.40p 490.40p 2976200
25/04/2019 516.20p 524.00p 512.20p 514.00p 1557340
24/04/2019 526.60p 529.13p 517.60p 527.00p 1591136
23/04/2019 520.00p 534.22p 516.60p 530.00p 2235257
18/04/2019 525.20p 525.89p 504.80p 505.00p 2452485
17/04/2019 526.60p 529.40p 516.80p 524.20p 1299285
16/04/2019 511.80p 524.00p 511.40p 518.60p 1530984
15/04/2019 525.80p 525.80p 511.60p 515.20p 1809203
12/04/2019 527.20p 531.60p 517.40p 522.00p 2190191
11/04/2019 521.60p 534.20p 520.60p 521.00p 1598149
10/04/2019 513.20p 528.60p 513.20p 522.80p 2495591
09/04/2019 535.60p 538.80p 515.60p 519.00p 2167464
08/04/2019 523.00p 538.60p 523.00p 534.80p 1653916
05/04/2019 515.40p 530.00p 511.52p 530.00p 1496480
04/04/2019 521.80p 522.00p 509.00p 512.00p 1626434
03/04/2019 515.60p 523.60p 512.60p 523.40p 2632603
02/04/2019 519.60p 519.60p 508.80p 511.00p 4037360
01/04/2019 514.20p 521.57p 507.80p 509.80p 2684862
29/03/2019 520.00p 529.40p 507.00p 507.40p 2828124
28/03/2019 515.40p 529.42p 513.00p 517.00p 1845051
27/03/2019 510.20p 521.20p 508.22p 516.20p 2704256
26/03/2019 498.60p 516.60p 496.00p 510.80p 3185800
25/03/2019 533.00p 533.80p 499.60p 504.00p 3997244
22/03/2019 575.40p 579.20p 544.80p 545.60p 2296450
21/03/2019 565.40p 581.00p 565.00p 571.40p 3370272
20/03/2019 544.20p 568.40p 544.00p 568.40p 3966022
19/03/2019 576.40p 581.43p 533.60p 550.00p 6758650
18/03/2019 574.20p 598.60p 571.00p 598.60p 4588105
15/03/2019 587.40p 596.80p 577.20p 577.20p 13454662
14/03/2019 573.20p 585.05p 569.60p 582.60p 2556713
13/03/2019 558.20p 573.80p 558.20p 573.80p 2161973
12/03/2019 556.20p 562.60p 550.80p 562.60p 2591615
11/03/2019 549.80p 552.56p 544.80p 551.20p 1722851
08/03/2019 546.80p 548.00p 537.80p 543.80p 1763533
07/03/2019 565.60p 566.40p 548.80p 552.60p 1637051
06/03/2019 544.80p 578.20p 544.80p 567.60p 2441975
05/03/2019 545.40p 549.60p 540.60p 549.20p 2367287
04/03/2019 540.80p 547.00p 534.80p 544.20p 1694861
01/03/2019 524.00p 538.60p 520.60p 535.00p 2451840
28/02/2019 538.60p 538.60p 519.00p 520.40p 3490746
27/02/2019 547.60p 549.80p 538.20p 538.80p 2272649
26/02/2019 531.00p 548.28p 525.20p 545.00p 2868784
25/02/2019 529.80p 537.40p 526.40p 528.60p 1371772
22/02/2019 536.80p 545.92p 530.60p 532.40p 2297405
21/02/2019 543.20p 555.00p 523.20p 536.20p 2777573
20/02/2019 515.80p 545.40p 513.00p 542.80p 2676071
19/02/2019 523.60p 524.60p 510.80p 513.00p 1859897
18/02/2019 524.40p 528.20p 515.60p 522.80p 1020388
15/02/2019 509.80p 527.80p 509.80p 523.20p 2078580
14/02/2019 504.40p 515.60p 502.20p 512.00p 2208217
13/02/2019 504.20p 509.00p 499.80p 505.00p 2476507
12/02/2019 510.00p 513.60p 497.80p 498.10p 2596053
11/02/2019 498.40p 509.40p 498.40p 506.60p 2426297
08/02/2019 506.80p 510.20p 492.90p 499.70p 2413085
07/02/2019 542.80p 545.00p 506.60p 506.60p 2967256
06/02/2019 546.60p 556.40p 542.20p 546.00p 3364737
05/02/2019 547.80p 550.60p 543.20p 550.60p 2289565
04/02/2019 550.00p 554.20p 541.40p 544.00p 2409572
01/02/2019 540.00p 547.60p 533.20p 546.40p 1759654
31/01/2019 533.80p 553.20p 532.00p 541.20p 3528414
30/01/2019 537.20p 537.20p 524.40p 534.20p 1935548
29/01/2019 531.60p 534.91p 517.60p 532.80p 1714307
28/01/2019 525.20p 535.00p 518.60p 522.40p 1805256
25/01/2019 525.80p 535.60p 521.60p 534.20p 2654726
24/01/2019 524.40p 525.40p 515.40p 522.60p 2176553
23/01/2019 524.60p 531.00p 521.20p 522.60p 3213763
22/01/2019 541.20p 545.19p 517.20p 524.80p 3400321
21/01/2019 551.60p 554.60p 546.40p 547.20p 1539209
18/01/2019 548.60p 555.80p 542.80p 548.20p 3524050
17/01/2019 559.00p 568.80p 539.00p 541.20p 2801957
16/01/2019 573.80p 573.80p 559.60p 567.60p 1832134
15/01/2019 571.80p 580.80p 567.00p 570.00p 1726192
14/01/2019 581.40p 585.60p 565.80p 571.00p 1639819
11/01/2019 601.40p 604.17p 586.00p 588.00p 1712013
10/01/2019 587.20p 602.60p 582.80p 594.40p 2321554
09/01/2019 573.80p 607.60p 566.20p 592.80p 3559693
08/01/2019 549.80p 568.60p 549.80p 567.00p 2269682
07/01/2019 549.40p 554.00p 536.40p 554.00p 2349106
04/01/2019 524.60p 549.20p 524.50p 543.60p 2657633
03/01/2019 509.00p 523.40p 508.60p 515.20p 2220122
02/01/2019 507.20p 521.20p 494.40p 519.60p 2600736
31/12/2018 520.80p 520.80p 506.20p 506.20p 483353
28/12/2018 500.00p 513.60p 497.80p 510.40p 2171318
27/12/2018 513.60p 513.60p 481.00p 489.40p 1892367
24/12/2018 492.30p 507.00p 492.30p 506.20p 522054
21/12/2018 493.80p 506.80p 485.60p 500.80p 5189978
20/12/2018 504.40p 513.20p 495.60p 499.20p 3231572
19/12/2018 518.20p 524.00p 511.80p 515.00p 2911575
18/12/2018 536.00p 536.60p 514.80p 517.00p 2932940
17/12/2018 563.60p 563.60p 533.20p 534.00p 2342203
14/12/2018 580.40p 591.20p 564.80p 567.80p 1819161
13/12/2018 587.60p 595.40p 571.60p 580.00p 2400144

*Close Price adjusted for both dividends and splits