Wood Group (John)

(WG.)
Sector: Oil Equipment, Services & Distribution
53.95p
-0.05p -0.09
Last updated: 12:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 55.45p 55.50p 51.54p 54.15p 6,065,636
21/11/2024 50.90p 54.85p 49.66p 54.15p 8,773,178
20/11/2024 53.10p 54.20p 50.50p 51.55p 3,692,166
19/11/2024 53.80p 55.35p 51.55p 52.85p 5,877,116
18/11/2024 50.40p 54.45p 50.00p 52.75p 7,019,896
15/11/2024 50.50p 51.10p 49.00p 50.70p 8,135,149
14/11/2024 53.50p 54.85p 50.70p 50.70p 7,854,738
13/11/2024 54.00p 58.73p 53.65p 53.65p 9,249,432
12/11/2024 61.75p 64.50p 53.60p 54.85p 14,777,668
11/11/2024 58.50p 63.01p 54.99p 61.55p 11,817,389
08/11/2024 48.62p 60.70p 46.02p 57.85p 35,357,005
07/11/2024 100.00p 100.00p 46.51p 49.84p 63,561,668
06/11/2024 122.00p 127.20p 122.00p 124.60p 1,922,058
05/11/2024 123.10p 124.02p 122.10p 122.10p 1,157,009
04/11/2024 126.90p 127.51p 123.60p 123.60p 919,198
01/11/2024 126.00p 129.65p 126.00p 127.00p 735,853
31/10/2024 129.70p 129.70p 125.80p 126.50p 1,624,989
30/10/2024 127.80p 131.20p 124.70p 128.80p 1,509,523
29/10/2024 127.90p 134.00p 124.60p 125.80p 1,505,503
28/10/2024 128.30p 128.50p 125.30p 127.40p 1,499,766
25/10/2024 127.40p 129.20p 126.00p 127.30p 860,475
24/10/2024 130.40p 131.50p 127.10p 129.10p 476,770
23/10/2024 132.50p 132.50p 129.10p 129.10p 1,041,477
22/10/2024 132.00p 133.30p 129.20p 132.60p 1,389,750
21/10/2024 134.40p 138.50p 131.37p 132.30p 2,112,386
18/10/2024 133.10p 136.10p 132.14p 134.90p 1,755,024
17/10/2024 127.50p 136.00p 127.50p 133.90p 2,959,296
16/10/2024 129.50p 129.50p 126.00p 127.50p 994,575
15/10/2024 128.00p 130.06p 126.50p 126.60p 1,388,446
14/10/2024 125.20p 129.70p 125.20p 128.40p 1,688,181
11/10/2024 128.20p 129.20p 126.60p 128.10p 1,080,076
10/10/2024 126.70p 130.10p 126.20p 128.50p 1,342,900
09/10/2024 122.00p 126.00p 122.00p 126.00p 1,873,120
08/10/2024 124.00p 126.40p 122.70p 123.00p 1,291,734
07/10/2024 125.40p 128.00p 124.30p 127.00p 1,339,703
04/10/2024 125.50p 126.23p 124.47p 125.40p 1,432,885
03/10/2024 126.10p 126.10p 122.80p 124.80p 762,036
02/10/2024 125.60p 127.12p 124.10p 124.90p 1,741,418
01/10/2024 129.30p 129.30p 125.40p 126.10p 1,050,133
30/09/2024 127.70p 129.70p 125.06p 126.70p 2,018,866
27/09/2024 125.00p 128.20p 125.00p 128.20p 1,428,574
26/09/2024 128.00p 129.30p 125.40p 125.90p 1,374,817
25/09/2024 124.70p 129.50p 124.70p 127.50p 923,608
24/09/2024 131.20p 132.90p 127.50p 127.70p 2,395,882
23/09/2024 130.70p 131.60p 128.10p 129.80p 2,867,022
20/09/2024 131.40p 132.50p 130.00p 130.60p 5,704,956
19/09/2024 132.00p 132.80p 129.10p 132.00p 10,691,147
18/09/2024 130.00p 130.20p 128.30p 128.80p 2,580,111
17/09/2024 129.70p 129.90p 126.84p 129.40p 3,861,493
16/09/2024 129.80p 131.50p 126.20p 127.80p 2,034,915
13/09/2024 123.10p 129.60p 123.10p 124.10p 2,587,521
12/09/2024 120.20p 124.10p 120.03p 117.90p 4,665,754
11/09/2024 121.00p 122.70p 117.90p 120.30p 2,110,815
10/09/2024 122.50p 122.83p 120.20p 120.30p 3,259,954
09/09/2024 125.80p 126.72p 122.30p 122.50p 2,267,924
06/09/2024 128.40p 128.50p 123.80p 125.00p 3,350,025
05/09/2024 132.00p 132.00p 128.60p 128.70p 3,559,800
04/09/2024 128.90p 132.20p 125.70p 131.90p 2,818,132
03/09/2024 133.50p 135.10p 129.70p 129.90p 3,783,353
02/09/2024 131.00p 135.20p 131.00p 131.10p 2,408,185
30/08/2024 131.20p 133.10p 131.00p 131.10p 2,463,652
29/08/2024 132.00p 134.20p 131.00p 131.00p 3,277,189
28/08/2024 133.50p 138.00p 131.86p 133.60p 3,972,398
27/08/2024 133.00p 136.52p 132.20p 133.50p 4,643,161
26/08/2024 133.00p 137.30p 131.80p 133.00p 10,353,422
23/08/2024 133.00p 137.30p 131.80p 133.00p 10,353,422
22/08/2024 133.00p 137.30p 131.80p 133.00p 10,353,422
21/08/2024 135.00p 138.80p 133.10p 133.50p 3,930,396
20/08/2024 133.00p 135.00p 128.10p 134.50p 5,148,453
19/08/2024 132.90p 209.35p 132.10p 132.60p 10,053,585
16/08/2024 132.70p 134.50p 131.80p 133.00p 6,440,606
15/08/2024 132.30p 133.40p 131.00p 133.20p 2,797,102
14/08/2024 131.00p 133.47p 131.00p 132.30p 1,889,935
13/08/2024 131.70p 133.96p 129.00p 131.10p 1,841,398
12/08/2024 131.40p 134.90p 128.80p 132.00p 8,601,405
09/08/2024 129.50p 133.00p 125.60p 131.40p 1,813,931
08/08/2024 131.60p 133.30p 124.40p 129.30p 6,850,135
07/08/2024 130.00p 133.60p 127.20p 133.20p 6,213,269
06/08/2024 130.70p 136.10p 128.10p 128.80p 20,772,863
05/08/2024 121.70p 129.70p 118.00p 128.00p 25,094,869
02/08/2024 198.00p 202.80p 195.80p 197.00p 1,819,563
01/08/2024 203.20p 207.00p 196.10p 200.20p 2,536,121
31/07/2024 209.20p 209.20p 191.80p 204.00p 4,916,902
30/07/2024 202.40p 208.21p 201.12p 203.80p 4,156,675
29/07/2024 210.80p 211.40p 203.40p 203.40p 1,453,381
26/07/2024 207.00p 213.20p 203.40p 208.00p 1,065,021
25/07/2024 211.80p 211.80p 205.94p 208.00p 1,974,192
24/07/2024 210.00p 210.60p 208.00p 210.20p 2,320,935
23/07/2024 208.40p 208.40p 206.60p 207.40p 10,861,974
22/07/2024 209.00p 209.00p 206.60p 207.20p 1,391,205
19/07/2024 206.40p 210.00p 206.00p 206.60p 636,412
18/07/2024 205.00p 209.20p 204.00p 206.80p 1,853,885
17/07/2024 203.00p 206.00p 201.80p 204.60p 3,325,730
16/07/2024 202.00p 204.40p 200.00p 204.40p 1,908,165
15/07/2024 199.00p 202.20p 197.60p 202.20p 1,186,225
12/07/2024 200.20p 206.00p 198.90p 198.90p 1,956,212
11/07/2024 198.00p 207.00p 198.00p 204.60p 4,146,092
10/07/2024 191.10p 207.20p 191.00p 207.20p 8,084,495
09/07/2024 195.50p 198.34p 192.90p 194.40p 1,021,834
08/07/2024 195.60p 198.50p 193.77p 194.90p 1,452,536
05/07/2024 199.00p 199.70p 196.00p 197.40p 1,720,116
04/07/2024 197.20p 200.20p 195.60p 196.80p 1,805,738
03/07/2024 204.20p 210.21p 199.00p 199.90p 4,162,406
02/07/2024 200.20p 206.80p 198.80p 204.00p 1,368,993
01/07/2024 208.20p 209.80p 202.00p 202.40p 1,260,294
28/06/2024 203.60p 209.40p 202.20p 206.20p 6,038,655
27/06/2024 191.50p 203.60p 191.50p 203.60p 2,386,355
26/06/2024 197.80p 197.80p 193.80p 195.30p 1,978,551
25/06/2024 198.00p 199.30p 195.80p 197.30p 3,255,096
24/06/2024 198.00p 200.40p 195.00p 199.10p 1,725,282
21/06/2024 202.00p 202.00p 195.50p 196.60p 3,843,347
20/06/2024 202.00p 202.40p 196.80p 197.90p 1,839,347
19/06/2024 203.00p 205.36p 198.10p 200.00p 2,534,100
18/06/2024 195.00p 202.40p 195.00p 201.60p 2,682,953
17/06/2024 200.00p 200.00p 195.10p 195.80p 2,929,813
14/06/2024 197.80p 199.90p 195.00p 197.50p 3,215,018
13/06/2024 200.00p 200.60p 196.30p 196.30p 5,064,282
12/06/2024 202.00p 202.00p 197.50p 199.00p 2,244,533
11/06/2024 197.60p 200.83p 194.70p 200.60p 5,264,216
10/06/2024 203.20p 203.20p 196.60p 197.00p 2,307,462
07/06/2024 200.00p 202.20p 198.00p 199.10p 3,742,092
06/06/2024 204.00p 206.98p 200.20p 200.80p 35,179,892
05/06/2024 183.20p 188.60p 179.60p 186.00p 1,458,931
04/06/2024 180.00p 180.50p 174.20p 180.30p 3,371,487
03/06/2024 181.70p 184.80p 178.00p 179.00p 2,611,993
31/05/2024 190.00p 190.00p 176.90p 176.90p 5,279,773
30/05/2024 184.10p 192.29p 182.10p 187.10p 2,793,815
29/05/2024 191.40p 203.20p 177.70p 185.60p 7,158,250
28/05/2024 190.90p 194.60p 187.90p 190.30p 1,594,006
27/05/2024 178.00p 189.36p 176.80p 189.30p 2,021,479