1. Share Prices

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

131.10p+0.10 (+0.08%)30 Aug 2024, 17:06
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
Aug 30, 2024131.20p133.10p131.00p131.10p2,463,651
Aug 29, 2024132.00p134.20p131.00p131.00p3,277,188
Aug 28, 2024133.50p138.00p131.87p133.60p3,972,397
Aug 27, 2024133.00p136.52p132.20p133.50p4,643,159
Aug 23, 2024136.00p136.50p131.60p132.30p1,949,258
Aug 22, 2024133.00p137.30p131.80p133.00p10,353,422
Aug 21, 2024135.00p138.80p133.10p133.50p3,930,395
Aug 20, 2024133.00p135.00p128.10p134.50p5,148,454
Aug 19, 2024132.90p209.35p132.10p132.60p10,053,585
Aug 16, 2024132.70p134.50p131.80p133.00p6,440,605
Aug 15, 2024132.30p133.40p131.00p133.20p2,797,101
Aug 14, 2024131.00p133.47p131.00p132.30p1,889,935
Aug 13, 2024131.70p133.96p129.00p131.10p1,841,397
Aug 12, 2024131.40p134.90p128.80p132.00p8,601,404
Aug 9, 2024129.50p133.00p125.60p131.40p1,813,930
Aug 8, 2024131.60p133.30p124.40p129.30p6,850,137
Aug 7, 2024130.00p133.60p127.20p133.20p6,213,271
Aug 6, 2024130.70p136.10p128.10p128.80p20,772,854
Aug 5, 2024121.70p129.70p118.00p128.00p25,096,215
Aug 2, 2024198.00p202.80p195.80p197.00p1,819,563
Aug 1, 2024203.20p207.00p196.10p200.20p2,536,120
Jul 31, 2024209.20p209.20p191.80p204.00p4,916,902
Jul 30, 2024202.40p208.21p201.12p203.80p4,156,675
Jul 29, 2024210.80p211.40p203.40p203.40p1,453,381
Jul 26, 2024207.00p213.20p203.40p211.40p1,065,021
Jul 25, 2024211.80p211.80p205.94p208.00p1,974,184
Jul 24, 2024210.00p210.60p208.00p210.20p2,320,934
Jul 23, 2024208.40p208.40p206.60p207.40p10,861,974
Jul 22, 2024209.00p209.00p206.60p207.20p1,391,205
Jul 19, 2024206.40p210.00p206.00p206.60p636,411
Jul 18, 2024205.00p209.20p204.00p206.80p1,853,885
Jul 17, 2024203.00p206.00p201.80p204.60p3,325,729
Jul 16, 2024202.00p204.40p200.00p204.40p1,908,165
Jul 15, 2024199.00p202.20p197.60p202.20p1,186,225
Jul 12, 2024200.20p206.00p198.90p198.90p1,956,211
Jul 11, 2024198.00p207.00p198.00p204.60p4,146,090
Jul 10, 2024191.10p207.20p191.00p207.20p8,084,495
Jul 9, 2024195.50p198.34p192.90p194.40p1,021,834
Jul 8, 2024195.60p198.50p193.77p194.90p1,452,536
Jul 5, 2024199.00p199.70p196.00p197.40p1,720,116
Jul 4, 2024197.20p200.20p195.60p196.80p1,805,738
Jul 3, 2024204.20p210.21p199.00p199.90p4,502,516
Jul 2, 2024200.20p206.80p198.80p204.00p1,368,991
Jul 1, 2024208.20p209.80p202.00p202.40p1,260,293
Jun 28, 2024203.60p209.40p202.20p206.20p6,038,655
Jun 27, 2024191.50p203.60p191.50p203.60p2,386,355
Jun 26, 2024197.80p197.80p193.80p195.30p1,978,551
Jun 25, 2024198.00p199.30p195.80p197.30p3,255,094
Jun 24, 2024198.00p200.40p195.00p199.10p1,725,282
Jun 21, 2024202.00p202.00p195.50p196.60p3,843,346
123456
Showing 1 to 50 of 253

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.