1. Share Prices

  2. Wood Group (John) PLC (WG.)

54.00p-0.15 (-0.28%)22 Nov 2024, 19:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wood Group (John) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 202455.45p55.50p51.54p54.00p6,066,272
Nov 21, 202450.90p54.85p49.66p54.15p8,773,176
Nov 20, 202453.10p54.20p50.50p51.55p3,692,165
Nov 19, 202453.80p55.35p51.55p52.85p5,877,114
Nov 18, 202450.40p54.45p50.00p52.75p7,020,512
Nov 15, 202450.50p51.10p49.00p50.00p8,135,148
Nov 14, 202453.50p54.85p50.70p50.70p7,854,737
Nov 13, 202454.00p58.73p53.65p53.65p9,249,433
Nov 12, 202461.75p64.50p53.60p54.85p14,777,667
Nov 11, 202458.50p63.01p54.99p61.55p11,818,990
Nov 8, 202448.62p60.70p46.02p57.85p35,357,007
Nov 7, 2024100.00p100.00p46.51p49.84p63,561,670
Nov 6, 2024122.00p127.20p122.00p124.60p1,922,058
Nov 5, 2024123.10p124.02p122.10p122.10p1,157,008
Nov 4, 2024126.90p127.51p123.60p123.60p919,197
Nov 1, 2024126.00p129.65p126.00p127.00p735,852
Oct 31, 2024129.70p129.70p125.80p126.50p1,912,977
Oct 30, 2024127.80p131.20p124.70p128.80p1,509,522
Oct 29, 2024127.90p134.00p124.60p125.80p1,505,500
Oct 28, 2024128.30p128.50p125.30p127.40p1,499,765
Oct 25, 2024127.40p129.20p126.00p127.30p860,474
Oct 24, 2024130.40p130.50p127.10p127.20p840,936
Oct 23, 2024132.50p132.50p129.10p129.10p1,041,477
Oct 22, 2024132.00p133.30p129.20p132.60p1,389,750
Oct 21, 2024134.40p138.50p131.37p132.30p2,112,385
Oct 18, 2024133.10p136.10p132.14p134.90p1,755,023
Oct 17, 2024127.50p136.00p127.50p133.90p3,262,191
Oct 16, 2024126.30p127.50p126.00p127.50p994,575
Oct 15, 2024128.00p130.06p126.50p126.60p1,388,444
Oct 14, 2024125.20p129.70p125.20p128.40p1,688,181
Oct 11, 2024128.20p129.20p126.60p128.10p1,080,075
Oct 10, 2024126.70p130.10p126.20p128.50p1,342,900
Oct 9, 2024122.00p126.00p122.00p126.00p1,873,119
Oct 8, 2024124.00p126.40p122.70p123.00p1,291,734
Oct 7, 2024125.40p128.00p124.30p127.00p1,339,702
Oct 4, 2024125.50p126.23p124.47p125.40p1,432,885
Oct 3, 2024126.10p126.10p122.80p124.80p762,036
Oct 2, 2024125.60p127.12p124.10p124.90p1,741,418
Oct 1, 2024129.30p129.30p125.40p126.10p1,050,133
Sep 30, 2024127.70p129.70p125.06p126.70p2,018,866
Sep 27, 2024125.00p128.20p125.00p128.20p1,428,573
Sep 26, 2024128.00p129.30p125.40p125.90p1,374,817
Sep 25, 2024124.70p129.50p124.70p127.50p923,608
Sep 24, 2024131.20p132.90p127.50p127.70p2,395,880
Sep 23, 2024130.70p131.60p128.10p129.80p3,347,684
Sep 20, 2024131.40p132.50p130.00p130.60p6,204,956
Sep 19, 2024132.00p132.80p129.10p132.00p10,691,147
Sep 18, 2024130.00p130.20p128.30p128.80p3,080,110
Sep 17, 2024129.70p129.90p126.84p129.40p3,861,493
Sep 16, 2024129.80p131.50p126.20p127.80p2,034,914
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.