140.00p-0.50 (-0.36%)12 Apr 2024, 18:45
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

 
     
DateOpenHighLowCloseVolume
Apr 12, 2024141.40p142.50p138.70p140.00p1,508,811
Apr 11, 2024138.50p141.80p137.30p140.50p1,396,096
Apr 10, 2024132.00p137.90p132.00p137.50p1,801,813
Apr 9, 2024130.50p135.90p129.40p134.30p5,632,648
Apr 8, 2024128.70p132.30p127.92p131.10p1,107,965
Apr 5, 2024132.00p133.70p127.84p130.20p1,913,524
Apr 4, 2024130.50p135.00p130.00p132.40p3,966,620
Apr 3, 2024126.90p131.50p126.90p130.40p1,301,461
Apr 2, 2024131.00p133.04p127.40p127.40p2,238,817
Mar 28, 2024133.90p134.80p131.10p132.30p1,811,967
Mar 27, 2024134.50p136.30p129.50p134.00p2,255,138
Mar 26, 2024150.40p150.50p134.20p137.90p3,438,153
Mar 25, 2024143.50p148.20p143.50p148.20p1,441,451
Mar 22, 2024149.10p154.60p143.10p145.00p1,826,917
Mar 21, 2024151.10p153.60p148.80p152.90p795,358
Mar 20, 2024151.00p153.50p149.40p150.10p1,002,741
Mar 19, 2024150.90p152.10p146.80p151.90p1,222,786
Mar 18, 2024151.00p151.00p145.40p147.50p3,447,892
Mar 15, 2024149.70p149.70p142.40p147.60p3,656,347
Mar 14, 2024145.90p147.63p142.30p145.80p1,875,646
Mar 13, 2024145.00p145.00p139.70p142.40p2,292,685
Mar 12, 2024142.00p145.70p141.30p141.80p1,398,002
Mar 11, 2024147.60p149.60p142.90p144.90p1,020,524
Mar 8, 2024147.90p149.30p145.00p148.20p881,434
Mar 7, 2024146.10p149.40p142.00p147.70p1,304,146
Mar 6, 2024142.60p146.60p142.60p146.60p1,270,815
Mar 5, 2024143.90p145.70p141.60p142.60p774,410
Mar 4, 2024142.80p147.70p142.80p143.80p1,037,816
Mar 1, 2024148.10p150.50p145.70p146.10p1,021,443
Feb 29, 2024148.50p151.00p147.30p147.40p1,339,150
Feb 28, 2024146.50p147.90p144.39p147.90p1,002,022
Feb 27, 2024146.00p148.90p145.30p146.50p1,247,747
Feb 26, 2024148.90p150.60p146.30p146.30p1,288,850
Feb 23, 2024153.60p153.60p148.70p150.10p666,043
Feb 22, 2024147.00p152.10p146.60p150.30p842,605
Feb 21, 2024149.40p149.70p144.90p149.20p1,273,152
Feb 20, 2024145.00p148.70p143.90p145.70p1,440,780
Feb 19, 2024147.80p152.60p147.60p149.40p983,890
Feb 16, 2024153.30p158.60p151.10p151.60p810,140
Feb 15, 2024146.60p153.56p146.60p153.00p1,337,344
Feb 14, 2024153.00p153.00p147.90p150.80p724,363
Feb 13, 2024151.90p151.90p145.60p149.80p1,340,043
Feb 12, 2024150.50p152.70p148.80p151.00p634,080
Feb 9, 2024149.60p153.00p149.30p149.30p1,225,876
Feb 8, 2024158.20p158.30p152.30p152.30p1,038,058
Feb 7, 2024156.10p156.30p153.70p153.70p1,356,926
Feb 6, 2024156.20p159.40p153.30p155.10p4,732,692
Feb 5, 2024157.80p160.60p154.71p155.50p1,679,221
Feb 2, 2024158.00p159.50p155.10p158.00p1,308,296
Feb 1, 2024161.00p161.00p149.60p155.00p2,556,198
Showing 1 to 50 of 252