131.10p+0.10 (+0.08%)30 Aug 2024, 17:06
Wood Group (John) PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 131.20p | 133.10p | 131.00p | 131.10p | 2,463,651 |
Aug 29, 2024 | 132.00p | 134.20p | 131.00p | 131.00p | 3,277,188 |
Aug 28, 2024 | 133.50p | 138.00p | 131.87p | 133.60p | 3,972,397 |
Aug 27, 2024 | 133.00p | 136.52p | 132.20p | 133.50p | 4,643,159 |
Aug 23, 2024 | 136.00p | 136.50p | 131.60p | 132.30p | 1,949,258 |
Aug 22, 2024 | 133.00p | 137.30p | 131.80p | 133.00p | 10,353,422 |
Aug 21, 2024 | 135.00p | 138.80p | 133.10p | 133.50p | 3,930,395 |
Aug 20, 2024 | 133.00p | 135.00p | 128.10p | 134.50p | 5,148,454 |
Aug 19, 2024 | 132.90p | 209.35p | 132.10p | 132.60p | 10,053,585 |
Aug 16, 2024 | 132.70p | 134.50p | 131.80p | 133.00p | 6,440,605 |
Aug 15, 2024 | 132.30p | 133.40p | 131.00p | 133.20p | 2,797,101 |
Aug 14, 2024 | 131.00p | 133.47p | 131.00p | 132.30p | 1,889,935 |
Aug 13, 2024 | 131.70p | 133.96p | 129.00p | 131.10p | 1,841,397 |
Aug 12, 2024 | 131.40p | 134.90p | 128.80p | 132.00p | 8,601,404 |
Aug 9, 2024 | 129.50p | 133.00p | 125.60p | 131.40p | 1,813,930 |
Aug 8, 2024 | 131.60p | 133.30p | 124.40p | 129.30p | 6,850,137 |
Aug 7, 2024 | 130.00p | 133.60p | 127.20p | 133.20p | 6,213,271 |
Aug 6, 2024 | 130.70p | 136.10p | 128.10p | 128.80p | 20,772,854 |
Aug 5, 2024 | 121.70p | 129.70p | 118.00p | 128.00p | 25,096,215 |
Aug 2, 2024 | 198.00p | 202.80p | 195.80p | 197.00p | 1,819,563 |
Aug 1, 2024 | 203.20p | 207.00p | 196.10p | 200.20p | 2,536,120 |
Jul 31, 2024 | 209.20p | 209.20p | 191.80p | 204.00p | 4,916,902 |
Jul 30, 2024 | 202.40p | 208.21p | 201.12p | 203.80p | 4,156,675 |
Jul 29, 2024 | 210.80p | 211.40p | 203.40p | 203.40p | 1,453,381 |
Jul 26, 2024 | 207.00p | 213.20p | 203.40p | 211.40p | 1,065,021 |
Jul 25, 2024 | 211.80p | 211.80p | 205.94p | 208.00p | 1,974,184 |
Jul 24, 2024 | 210.00p | 210.60p | 208.00p | 210.20p | 2,320,934 |
Jul 23, 2024 | 208.40p | 208.40p | 206.60p | 207.40p | 10,861,974 |
Jul 22, 2024 | 209.00p | 209.00p | 206.60p | 207.20p | 1,391,205 |
Jul 19, 2024 | 206.40p | 210.00p | 206.00p | 206.60p | 636,411 |
Jul 18, 2024 | 205.00p | 209.20p | 204.00p | 206.80p | 1,853,885 |
Jul 17, 2024 | 203.00p | 206.00p | 201.80p | 204.60p | 3,325,729 |
Jul 16, 2024 | 202.00p | 204.40p | 200.00p | 204.40p | 1,908,165 |
Jul 15, 2024 | 199.00p | 202.20p | 197.60p | 202.20p | 1,186,225 |
Jul 12, 2024 | 200.20p | 206.00p | 198.90p | 198.90p | 1,956,211 |
Jul 11, 2024 | 198.00p | 207.00p | 198.00p | 204.60p | 4,146,090 |
Jul 10, 2024 | 191.10p | 207.20p | 191.00p | 207.20p | 8,084,495 |
Jul 9, 2024 | 195.50p | 198.34p | 192.90p | 194.40p | 1,021,834 |
Jul 8, 2024 | 195.60p | 198.50p | 193.77p | 194.90p | 1,452,536 |
Jul 5, 2024 | 199.00p | 199.70p | 196.00p | 197.40p | 1,720,116 |
Jul 4, 2024 | 197.20p | 200.20p | 195.60p | 196.80p | 1,805,738 |
Jul 3, 2024 | 204.20p | 210.21p | 199.00p | 199.90p | 4,502,516 |
Jul 2, 2024 | 200.20p | 206.80p | 198.80p | 204.00p | 1,368,991 |
Jul 1, 2024 | 208.20p | 209.80p | 202.00p | 202.40p | 1,260,293 |
Jun 28, 2024 | 203.60p | 209.40p | 202.20p | 206.20p | 6,038,655 |
Jun 27, 2024 | 191.50p | 203.60p | 191.50p | 203.60p | 2,386,355 |
Jun 26, 2024 | 197.80p | 197.80p | 193.80p | 195.30p | 1,978,551 |
Jun 25, 2024 | 198.00p | 199.30p | 195.80p | 197.30p | 3,255,094 |
Jun 24, 2024 | 198.00p | 200.40p | 195.00p | 199.10p | 1,725,282 |
Jun 21, 2024 | 202.00p | 202.00p | 195.50p | 196.60p | 3,843,346 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.