280.80p+6.00 (+2.18%)10 May 2021, 18:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Wood Group (John) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 10, 2021274.80p281.90p274.80p280.80p1,382,703
May 7, 2021274.40p281.30p272.30p274.80p970,891
May 6, 2021280.70p283.83p274.40p276.30p2,716,527
May 5, 2021277.10p282.00p271.50p274.70p1,332,039
May 4, 2021287.00p293.00p278.20p278.20p2,063,789
Apr 30, 2021282.00p285.70p274.00p281.60p2,570,445
Apr 29, 2021273.00p282.20p271.20p276.90p1,852,579
Apr 28, 2021260.00p270.60p260.00p270.60p955,598
Apr 27, 2021275.00p275.00p262.80p264.10p1,368,957
Apr 26, 2021264.00p273.30p261.90p273.20p1,155,006
Apr 23, 2021260.80p266.40p260.40p263.00p1,076,221
Apr 22, 2021262.10p268.30p257.60p263.60p2,097,072
Apr 21, 2021261.60p262.40p251.90p259.40p9,625,263
Apr 20, 2021268.10p273.20p256.00p256.00p1,624,097
Apr 19, 2021267.00p274.10p267.00p273.00p920,507
Apr 16, 2021268.40p276.54p268.40p269.50p827,778
Apr 15, 2021266.90p280.10p266.90p272.70p1,451,884
Apr 14, 2021272.10p275.30p264.60p275.20p1,282,454
Apr 13, 2021270.60p272.00p267.11p270.60p908,018
Apr 12, 2021267.00p272.21p265.40p270.50p1,297,716
Apr 9, 2021271.00p275.70p266.70p269.50p1,383,113
Apr 8, 2021264.70p271.07p263.10p270.50p2,003,548
Apr 7, 2021273.10p277.60p268.00p270.60p1,693,855
Apr 6, 2021267.10p269.02p263.70p265.00p3,501,326
Apr 1, 2021273.70p275.00p264.30p266.80p2,121,148
Mar 31, 2021274.80p278.10p269.50p270.60p2,769,032
Mar 30, 2021274.40p284.20p272.30p276.80p1,656,962
Mar 29, 2021281.10p290.60p266.71p278.20p2,787,925
Mar 26, 2021268.40p290.60p266.71p289.70p2,367,949
Mar 25, 2021271.90p272.60p261.00p268.60p1,382,122
Mar 24, 2021273.00p278.00p268.50p274.20p2,353,293
Mar 23, 2021277.00p280.00p268.10p272.90p1,970,940
Mar 22, 2021280.60p284.40p276.40p280.50p1,238,145
Mar 19, 2021276.30p286.60p272.80p283.50p3,017,512
Mar 18, 2021287.60p298.20p279.20p281.40p2,147,928
Mar 17, 2021300.00p303.50p291.40p291.40p3,548,676
Mar 16, 2021319.30p320.10p296.00p301.10p2,799,629
Mar 15, 2021319.30p327.28p314.10p317.20p1,291,932
Mar 12, 2021313.30p320.60p313.30p320.00p1,248,060
Mar 11, 2021321.20p325.40p316.60p320.00p1,386,799
Mar 10, 2021329.70p330.37p316.40p319.20p1,989,690
Mar 9, 2021332.30p342.60p327.60p330.60p1,342,205
Mar 8, 2021330.40p338.00p325.80p327.10p1,719,551
Mar 5, 2021307.60p337.60p307.60p321.50p2,460,315
Mar 4, 2021301.80p313.20p301.80p310.30p1,379,252
Mar 3, 2021300.20p311.79p300.20p306.60p1,098,409
Mar 2, 2021306.30p311.40p300.80p303.90p1,245,495
Mar 1, 2021302.60p313.40p302.50p311.60p1,143,060
Feb 26, 2021302.40p304.50p297.90p299.10p1,891,500
Feb 25, 2021313.10p318.70p306.30p310.00p1,344,907
Showing 1 to 50 of 253