Shares Magazine
18.44p-0.33 (-1.76%)30 Apr 2025, 17:41
Wood Group (John) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2025 | 18.80p | 21.00p | 17.71p | 18.44p | 22,232,764 |
| Apr 29, 2025 | 17.60p | 19.80p | 17.07p | 18.77p | 17,115,785 |
| Apr 28, 2025 | 17.30p | 19.54p | 17.03p | 17.89p | 11,218,906 |
| Apr 25, 2025 | 18.61p | 18.75p | 16.92p | 17.28p | 24,429,130 |
| Apr 24, 2025 | 20.00p | 20.00p | 18.00p | 18.08p | 20,447,756 |
| Apr 23, 2025 | 20.42p | 20.78p | 19.47p | 19.47p | 12,556,811 |
| Apr 22, 2025 | 20.66p | 22.30p | 19.74p | 20.10p | 13,186,789 |
| Apr 17, 2025 | 22.62p | 23.20p | 19.21p | 20.10p | 28,594,710 |
| Apr 16, 2025 | 22.12p | 22.86p | 21.12p | 21.74p | 24,261,359 |
| Apr 15, 2025 | 26.30p | 26.36p | 21.52p | 22.56p | 37,563,773 |
| Apr 14, 2025 | 32.92p | 32.92p | 25.66p | 26.10p | 31,279,402 |
| Apr 11, 2025 | 24.88p | 25.48p | 23.78p | 25.00p | 6,612,403 |
| Apr 10, 2025 | 27.30p | 34.68p | 24.76p | 24.76p | 10,337,906 |
| Apr 9, 2025 | 24.40p | 25.50p | 23.50p | 23.82p | 6,391,501 |
| Apr 8, 2025 | 24.06p | 25.90p | 23.81p | 24.86p | 11,523,120 |
| Apr 7, 2025 | 26.24p | 26.46p | 23.52p | 23.62p | 19,721,236 |
| Apr 4, 2025 | 28.30p | 28.46p | 24.93p | 25.70p | 14,350,509 |
| Apr 3, 2025 | 29.28p | 29.66p | 27.51p | 27.72p | 5,683,113 |
| Apr 2, 2025 | 30.02p | 32.16p | 27.46p | 29.58p | 10,718,171 |
| Apr 1, 2025 | 28.28p | 31.52p | 27.70p | 30.76p | 17,633,656 |
| Mar 31, 2025 | 32.72p | 34.37p | 23.69p | 28.04p | 55,361,952 |
| Mar 28, 2025 | 40.44p | 41.96p | 38.42p | 39.94p | 11,494,107 |
| Mar 27, 2025 | 37.00p | 40.90p | 36.64p | 40.90p | 12,197,425 |
| Mar 26, 2025 | 38.80p | 39.88p | 36.50p | 36.52p | 11,389,492 |
| Mar 25, 2025 | 38.10p | 40.43p | 37.95p | 38.24p | 7,705,641 |
| Mar 24, 2025 | 38.64p | 43.56p | 37.70p | 38.04p | 21,020,360 |
| Mar 21, 2025 | 42.56p | 43.56p | 38.40p | 38.40p | 45,489,676 |
| Mar 20, 2025 | 45.00p | 45.00p | 42.10p | 44.18p | 8,889,331 |
| Mar 19, 2025 | 44.98p | 45.12p | 43.02p | 44.58p | 9,176,054 |
| Mar 18, 2025 | 42.46p | 44.98p | 41.90p | 44.02p | 12,988,786 |
| Mar 17, 2025 | 39.90p | 42.86p | 39.90p | 42.12p | 12,796,690 |
| Mar 14, 2025 | 39.00p | 40.22p | 37.66p | 39.90p | 8,582,383 |
| Mar 13, 2025 | 37.60p | 40.14p | 37.60p | 38.68p | 7,782,868 |
| Mar 12, 2025 | 37.50p | 38.98p | 37.40p | 37.60p | 5,623,961 |
| Mar 11, 2025 | 38.58p | 39.56p | 37.22p | 37.66p | 6,351,874 |
| Mar 10, 2025 | 37.70p | 40.32p | 37.67p | 38.32p | 14,733,801 |
| Mar 7, 2025 | 37.02p | 39.06p | 36.20p | 37.38p | 10,149,313 |
| Mar 6, 2025 | 38.00p | 39.76p | 37.00p | 37.56p | 9,088,719 |
| Mar 5, 2025 | 40.00p | 42.48p | 37.82p | 37.82p | 14,161,900 |
| Mar 4, 2025 | 41.54p | 42.30p | 38.88p | 40.36p | 15,700,977 |
| Mar 3, 2025 | 37.80p | 44.00p | 37.44p | 41.92p | 31,184,564 |
| Feb 28, 2025 | 36.00p | 39.78p | 35.00p | 37.08p | 28,517,533 |
| Feb 27, 2025 | 36.36p | 37.93p | 32.34p | 35.90p | 28,695,130 |
| Feb 26, 2025 | 39.00p | 40.27p | 36.34p | 36.86p | 24,611,475 |
| Feb 25, 2025 | 37.22p | 40.94p | 36.32p | 38.40p | 45,544,688 |
| Feb 24, 2025 | 26.94p | 40.07p | 26.52p | 37.32p | 78,226,130 |
| Feb 21, 2025 | 25.66p | 26.92p | 24.92p | 26.40p | 21,729,489 |
| Feb 20, 2025 | 24.26p | 27.10p | 23.02p | 25.80p | 54,681,322 |
| Feb 19, 2025 | 28.90p | 29.88p | 23.42p | 24.26p | 46,469,674 |
| Feb 18, 2025 | 26.82p | 29.98p | 25.00p | 29.10p | 54,256,637 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.