Wood Group (John)
(WG.)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
17/01/2025
|
65.00p
|
69.20p
|
65.00p
|
68.40p
|
4,526,033
|
|
16/01/2025
|
65.00p
|
66.15p
|
64.35p
|
64.80p
|
4,027,008
|
|
15/01/2025
|
62.60p
|
66.00p
|
61.55p
|
64.80p
|
2,950,181
|
|
14/01/2025
|
63.10p
|
64.40p
|
61.95p
|
61.95p
|
1,627,631
|
|
13/01/2025
|
63.00p
|
64.40p
|
61.50p
|
62.60p
|
2,289,430
|
|
10/01/2025
|
61.20p
|
63.00p
|
60.30p
|
62.05p
|
2,647,651
|
|
09/01/2025
|
62.70p
|
64.00p
|
61.15p
|
62.20p
|
3,263,810
|
|
08/01/2025
|
64.80p
|
66.60p
|
62.50p
|
62.70p
|
3,102,637
|
|
07/01/2025
|
67.65p
|
68.40p
|
64.50p
|
64.80p
|
2,243,947
|
|
06/01/2025
|
66.35p
|
68.33p
|
63.40p
|
68.00p
|
2,960,704
|
|
03/01/2025
|
67.05p
|
67.80p
|
64.20p
|
64.70p
|
3,836,697
|
|
02/01/2025
|
67.10p
|
69.30p
|
66.20p
|
67.30p
|
3,361,569
|
|
01/01/2025
|
64.00p
|
66.30p
|
63.25p
|
65.60p
|
630,271
|
|
31/12/2024
|
64.00p
|
66.30p
|
63.25p
|
65.60p
|
630,271
|
|
30/12/2024
|
63.55p
|
65.65p
|
61.85p
|
64.70p
|
1,787,505
|
|
27/12/2024
|
66.35p
|
66.35p
|
62.10p
|
63.30p
|
1,838,732
|
|
26/12/2024
|
65.05p
|
66.37p
|
64.62p
|
65.50p
|
612,392
|
|
25/12/2024
|
65.05p
|
66.37p
|
64.62p
|
65.50p
|
612,392
|
|
24/12/2024
|
65.05p
|
66.37p
|
64.62p
|
65.50p
|
612,392
|
|
23/12/2024
|
64.90p
|
65.75p
|
63.40p
|
65.45p
|
960,110
|
|
20/12/2024
|
66.55p
|
67.70p
|
64.54p
|
65.30p
|
6,669,523
|
|
19/12/2024
|
65.00p
|
66.30p
|
63.30p
|
65.30p
|
6,596,253
|
|
18/12/2024
|
65.00p
|
67.20p
|
65.00p
|
65.20p
|
2,411,037
|
|
17/12/2024
|
68.55p
|
69.55p
|
65.00p
|
65.45p
|
8,045,743
|
|
16/12/2024
|
69.50p
|
70.15p
|
67.20p
|
69.05p
|
2,810,833
|
|
13/12/2024
|
67.05p
|
70.00p
|
66.60p
|
69.50p
|
3,984,888
|
|
12/12/2024
|
68.00p
|
68.80p
|
66.75p
|
67.55p
|
4,122,314
|
|
11/12/2024
|
65.60p
|
67.68p
|
64.95p
|
67.50p
|
7,687,769
|
|
10/12/2024
|
64.05p
|
68.65p
|
63.25p
|
66.25p
|
4,176,843
|
|
09/12/2024
|
64.00p
|
66.60p
|
62.00p
|
65.05p
|
5,532,456
|
|
06/12/2024
|
65.05p
|
68.45p
|
63.78p
|
64.40p
|
3,720,547
|
|
05/12/2024
|
64.50p
|
72.30p
|
64.20p
|
65.55p
|
11,396,500
|
|
04/12/2024
|
58.45p
|
66.25p
|
58.30p
|
64.70p
|
11,833,083
|
|
03/12/2024
|
58.00p
|
60.50p
|
56.30p
|
58.45p
|
5,679,427
|
|
02/12/2024
|
53.35p
|
57.80p
|
52.05p
|
56.70p
|
4,667,851
|
|
29/11/2024
|
53.35p
|
54.40p
|
52.30p
|
52.90p
|
2,523,146
|
|
28/11/2024
|
53.50p
|
54.40p
|
52.65p
|
53.85p
|
1,484,466
|
|
27/11/2024
|
55.05p
|
55.70p
|
52.00p
|
53.35p
|
3,953,953
|
|
26/11/2024
|
58.30p
|
58.30p
|
55.05p
|
55.05p
|
2,936,972
|
|
25/11/2024
|
53.85p
|
57.88p
|
53.75p
|
57.80p
|
11,198,245
|
|
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
|