Wood Group (John)
(WG.)
Sector: Oil Equipment, Services & Distribution
Historic Prices - up to 10 years
|
11/04/2025
|
24.88p
|
25.48p
|
23.78p
|
25.00p
|
6,589,546
|
|
10/04/2025
|
27.30p
|
34.68p
|
24.76p
|
24.76p
|
10,337,909
|
|
09/04/2025
|
24.40p
|
25.50p
|
23.50p
|
23.82p
|
6,345,909
|
|
08/04/2025
|
24.06p
|
25.90p
|
23.81p
|
24.86p
|
11,521,520
|
|
07/04/2025
|
26.24p
|
26.46p
|
23.52p
|
23.62p
|
19,720,856
|
|
04/04/2025
|
28.30p
|
28.46p
|
24.93p
|
25.70p
|
14,350,517
|
|
03/04/2025
|
29.28p
|
29.66p
|
27.51p
|
27.72p
|
5,678,502
|
|
02/04/2025
|
30.02p
|
32.16p
|
27.46p
|
29.58p
|
10,718,167
|
|
01/04/2025
|
28.28p
|
31.52p
|
27.70p
|
30.76p
|
17,633,654
|
|
31/03/2025
|
32.72p
|
34.37p
|
23.69p
|
28.04p
|
55,356,349
|
|
28/03/2025
|
40.44p
|
41.96p
|
38.42p
|
39.94p
|
11,494,115
|
|
27/03/2025
|
37.00p
|
40.90p
|
36.64p
|
40.90p
|
12,197,428
|
|
26/03/2025
|
38.80p
|
39.88p
|
36.50p
|
36.52p
|
11,389,494
|
|
25/03/2025
|
38.10p
|
40.43p
|
37.95p
|
38.24p
|
7,705,643
|
|
24/03/2025
|
38.64p
|
43.56p
|
37.70p
|
38.04p
|
21,009,213
|
|
21/03/2025
|
42.56p
|
43.56p
|
38.40p
|
38.40p
|
37,165,993
|
|
20/03/2025
|
45.00p
|
45.00p
|
42.10p
|
44.18p
|
8,889,333
|
|
19/03/2025
|
44.98p
|
45.12p
|
43.02p
|
44.58p
|
9,175,465
|
|
18/03/2025
|
42.46p
|
44.98p
|
41.90p
|
44.02p
|
12,988,787
|
|
17/03/2025
|
39.90p
|
42.86p
|
39.90p
|
42.12p
|
12,796,490
|
|
14/03/2025
|
39.00p
|
40.22p
|
37.66p
|
39.90p
|
8,581,187
|
|
13/03/2025
|
37.60p
|
40.14p
|
37.60p
|
38.68p
|
7,782,872
|
|
12/03/2025
|
37.50p
|
38.98p
|
37.40p
|
37.60p
|
5,623,963
|
|
11/03/2025
|
38.58p
|
39.56p
|
37.22p
|
37.66p
|
6,351,819
|
|
10/03/2025
|
37.70p
|
40.32p
|
37.67p
|
38.32p
|
9,619,804
|
|
07/03/2025
|
37.02p
|
39.06p
|
36.20p
|
37.38p
|
10,147,031
|
|
06/03/2025
|
38.00p
|
39.76p
|
37.00p
|
37.56p
|
9,088,406
|
|
05/03/2025
|
40.00p
|
42.48p
|
37.82p
|
37.82p
|
14,159,615
|
|
04/03/2025
|
41.54p
|
42.30p
|
38.88p
|
40.36p
|
15,700,974
|
|
03/03/2025
|
37.80p
|
44.00p
|
37.44p
|
41.92p
|
31,184,544
|
|
28/02/2025
|
36.00p
|
39.78p
|
35.00p
|
37.08p
|
28,517,538
|
|
27/02/2025
|
36.36p
|
37.93p
|
32.34p
|
35.90p
|
28,530,720
|
|
26/02/2025
|
39.00p
|
40.27p
|
36.34p
|
36.86p
|
24,606,416
|
|
25/02/2025
|
37.22p
|
40.94p
|
36.32p
|
38.40p
|
45,539,913
|
|
24/02/2025
|
26.94p
|
40.07p
|
26.52p
|
37.32p
|
78,218,960
|
|
21/02/2025
|
25.66p
|
26.92p
|
24.92p
|
26.40p
|
21,714,336
|
|
20/02/2025
|
24.26p
|
27.10p
|
23.02p
|
25.80p
|
54,672,537
|
|
19/02/2025
|
28.90p
|
29.88p
|
23.42p
|
24.26p
|
46,447,144
|
|
18/02/2025
|
26.82p
|
29.98p
|
25.00p
|
29.10p
|
54,247,699
|
|
17/02/2025
|
29.36p
|
31.40p
|
21.18p
|
25.88p
|
127,826,065
|
|
14/02/2025
|
50.00p
|
52.02p
|
29.00p
|
29.00p
|
82,281,159
|
|
13/02/2025
|
68.50p
|
68.95p
|
64.85p
|
65.35p
|
2,301,659
|
|
12/02/2025
|
70.00p
|
70.00p
|
67.15p
|
67.45p
|
6,416,466
|
|
11/02/2025
|
68.70p
|
69.20p
|
66.55p
|
68.55p
|
1,090,912
|
|
10/02/2025
|
70.15p
|
70.15p
|
67.90p
|
68.45p
|
1,111,675
|
|
07/02/2025
|
69.65p
|
72.33p
|
67.90p
|
68.40p
|
2,760,277
|
|
06/02/2025
|
66.95p
|
72.00p
|
66.95p
|
68.25p
|
2,823,898
|
|
05/02/2025
|
68.50p
|
68.65p
|
66.15p
|
68.25p
|
1,196,784
|
|
04/02/2025
|
68.40p
|
68.95p
|
66.60p
|
67.05p
|
2,130,826
|
|
03/02/2025
|
70.55p
|
72.15p
|
67.95p
|
68.30p
|
3,212,010
|
|
31/01/2025
|
68.90p
|
72.60p
|
67.45p
|
72.45p
|
6,451,897
|
|
30/01/2025
|
66.00p
|
68.71p
|
65.85p
|
68.25p
|
1,370,897
|
|
29/01/2025
|
68.15p
|
68.15p
|
65.75p
|
65.95p
|
1,803,162
|
|
28/01/2025
|
67.20p
|
68.70p
|
64.85p
|
66.90p
|
3,263,323
|
|
27/01/2025
|
70.10p
|
70.60p
|
67.06p
|
67.10p
|
2,307,600
|
|
24/01/2025
|
71.00p
|
71.70p
|
69.60p
|
70.20p
|
3,410,273
|
|
23/01/2025
|
68.00p
|
69.65p
|
67.75p
|
69.65p
|
2,422,985
|
|
22/01/2025
|
69.40p
|
69.70p
|
67.50p
|
67.90p
|
2,911,788
|
|
21/01/2025
|
70.30p
|
71.10p
|
68.03p
|
69.30p
|
3,080,844
|
|
20/01/2025
|
69.60p
|
71.40p
|
68.05p
|
70.35p
|
3,493,450
|
|
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
|