LSE - Delayed Quote • GBp
John Wood Group PLC (WG.L)
At close: 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 146.50 | 148.70 | 145.90 | 148.00 | 148.00 | 764,294 |
| Apr 24, 2024 | 148.40 | 149.80 | 146.30 | 147.30 | 147.30 | 1,861,373 |
| Apr 23, 2024 | 155.00 | 155.00 | 146.90 | 149.40 | 149.40 | 2,536,080 |
| Apr 22, 2024 | 147.80 | 154.60 | 147.80 | 152.20 | 152.20 | 1,019,966 |
| Apr 19, 2024 | 153.10 | 154.10 | 149.94 | 150.60 | 150.60 | 2,909,731 |
| Apr 18, 2024 | 144.90 | 151.00 | 143.20 | 151.00 | 151.00 | 2,833,435 |
| Apr 17, 2024 | 142.70 | 144.50 | 140.00 | 143.20 | 143.20 | 1,585,426 |
| Apr 16, 2024 | 142.00 | 143.90 | 140.00 | 142.50 | 142.50 | 2,432,693 |
| Apr 15, 2024 | 136.40 | 141.90 | 136.08 | 140.40 | 140.40 | 1,235,221 |
| Apr 12, 2024 | 141.40 | 142.50 | 138.70 | 140.00 | 140.00 | 1,508,811 |
| Apr 11, 2024 | 138.50 | 141.80 | 137.30 | 140.50 | 140.50 | 1,396,096 |
| Apr 10, 2024 | 132.00 | 137.90 | 132.00 | 137.50 | 137.50 | 1,801,813 |
| Apr 9, 2024 | 130.50 | 135.90 | 129.40 | 134.30 | 134.30 | 5,632,648 |
| Apr 8, 2024 | 128.70 | 132.30 | 127.92 | 131.10 | 131.10 | 1,107,965 |
| Apr 5, 2024 | 132.00 | 133.70 | 127.84 | 130.20 | 130.20 | 1,913,524 |
| Apr 4, 2024 | 130.50 | 135.00 | 130.00 | 132.40 | 132.40 | 3,966,620 |
| Apr 3, 2024 | 126.90 | 131.50 | 126.90 | 130.40 | 130.40 | 1,301,461 |
| Apr 2, 2024 | 131.00 | 133.04 | 127.40 | 127.40 | 127.40 | 2,238,817 |
| Mar 28, 2024 | 133.90 | 134.80 | 131.10 | 132.30 | 132.30 | 1,811,967 |
| Mar 27, 2024 | 134.50 | 136.30 | 129.50 | 134.00 | 134.00 | 2,255,138 |
| Mar 26, 2024 | 150.40 | 150.50 | 134.20 | 137.90 | 137.90 | 3,438,153 |
| Mar 25, 2024 | 143.50 | 148.20 | 143.50 | 148.20 | 148.20 | 1,441,451 |
| Mar 22, 2024 | 149.10 | 154.60 | 143.10 | 145.00 | 145.00 | 1,826,917 |
| Mar 21, 2024 | 151.10 | 153.60 | 148.80 | 152.90 | 152.90 | 795,358 |
| Mar 20, 2024 | 151.00 | 153.50 | 149.40 | 150.10 | 150.10 | 1,002,741 |
| Mar 19, 2024 | 150.90 | 152.10 | 146.80 | 151.90 | 151.90 | 1,222,786 |
| Mar 18, 2024 | 151.00 | 151.00 | 145.40 | 147.50 | 147.50 | 3,447,892 |
| Mar 15, 2024 | 149.70 | 149.70 | 142.40 | 147.60 | 147.60 | 3,656,347 |
| Mar 14, 2024 | 145.90 | 147.63 | 142.30 | 145.80 | 145.80 | 1,875,646 |
| Mar 13, 2024 | 145.00 | 145.00 | 139.70 | 142.40 | 142.40 | 2,292,685 |
| Mar 12, 2024 | 142.00 | 145.70 | 141.30 | 141.80 | 141.80 | 1,398,002 |
| Mar 11, 2024 | 147.60 | 149.60 | 142.90 | 144.90 | 144.90 | 1,020,524 |
| Mar 8, 2024 | 147.90 | 149.30 | 145.00 | 148.20 | 148.20 | 881,434 |
| Mar 7, 2024 | 146.10 | 149.40 | 142.00 | 147.70 | 147.70 | 1,304,146 |
| Mar 6, 2024 | 142.60 | 146.60 | 142.60 | 146.60 | 146.60 | 1,270,815 |
| Mar 5, 2024 | 143.90 | 145.70 | 141.60 | 142.60 | 142.60 | 774,410 |
| Mar 4, 2024 | 142.80 | 147.70 | 142.80 | 143.80 | 143.80 | 1,037,816 |
| Mar 1, 2024 | 148.10 | 150.50 | 145.70 | 146.10 | 146.10 | 1,021,443 |
| Feb 29, 2024 | 148.50 | 151.00 | 147.30 | 147.40 | 147.40 | 1,339,150 |
| Feb 28, 2024 | 146.50 | 147.90 | 144.39 | 147.90 | 147.90 | 1,002,022 |
| Feb 27, 2024 | 146.00 | 148.90 | 145.30 | 146.50 | 146.50 | 1,247,747 |
| Feb 26, 2024 | 148.90 | 150.60 | 146.30 | 146.30 | 146.30 | 1,288,850 |
| Feb 23, 2024 | 153.60 | 153.60 | 148.70 | 150.10 | 150.10 | 666,043 |
| Feb 22, 2024 | 147.00 | 152.10 | 146.60 | 150.30 | 150.30 | 842,605 |
| Feb 21, 2024 | 149.40 | 149.70 | 144.90 | 149.20 | 149.20 | 1,273,152 |
| Feb 20, 2024 | 145.00 | 148.70 | 143.90 | 145.70 | 145.70 | 1,440,780 |
| Feb 19, 2024 | 147.80 | 152.60 | 147.60 | 149.40 | 149.40 | 983,890 |
| Feb 16, 2024 | 153.30 | 158.60 | 151.10 | 151.60 | 151.60 | 810,140 |
| Feb 15, 2024 | 146.60 | 153.56 | 146.60 | 153.00 | 153.00 | 1,337,344 |
| Feb 14, 2024 | 153.00 | 153.00 | 147.90 | 150.80 | 150.80 | 724,363 |
| Feb 13, 2024 | 151.90 | 151.90 | 145.60 | 149.80 | 149.80 | 1,340,043 |
| Feb 12, 2024 | 150.50 | 152.70 | 148.80 | 151.00 | 151.00 | 634,080 |
| Feb 9, 2024 | 149.60 | 153.00 | 149.30 | 149.30 | 149.30 | 1,225,876 |
| Feb 8, 2024 | 158.20 | 158.30 | 152.30 | 152.30 | 152.30 | 1,038,058 |
| Feb 7, 2024 | 156.10 | 156.30 | 153.70 | 153.70 | 153.70 | 1,356,926 |
| Feb 6, 2024 | 156.20 | 159.40 | 153.30 | 155.10 | 155.10 | 4,732,692 |
| Feb 5, 2024 | 157.80 | 160.60 | 154.71 | 155.50 | 155.50 | 1,679,221 |
| Feb 2, 2024 | 158.00 | 159.50 | 155.10 | 158.00 | 158.00 | 1,308,296 |
| Feb 1, 2024 | 161.00 | 161.00 | 149.60 | 155.00 | 155.00 | 2,556,198 |
| Jan 31, 2024 | 166.30 | 166.40 | 157.50 | 157.50 | 157.50 | 2,858,451 |
| Jan 30, 2024 | 172.00 | 173.30 | 166.30 | 166.40 | 166.40 | 1,340,997 |
| Jan 29, 2024 | 172.00 | 174.00 | 170.30 | 171.40 | 171.40 | 588,539 |
| Jan 26, 2024 | 171.20 | 172.80 | 170.60 | 170.70 | 170.70 | 1,070,874 |
| Jan 25, 2024 | 167.50 | 175.10 | 167.50 | 171.20 | 171.20 | 1,145,903 |
| Jan 24, 2024 | 172.40 | 176.60 | 169.20 | 170.60 | 170.60 | 2,197,102 |
| Jan 23, 2024 | 170.80 | 175.00 | 162.00 | 170.20 | 170.20 | 6,621,437 |
| Jan 22, 2024 | 168.60 | 178.80 | 117.67 | 176.40 | 176.40 | 3,411,051 |
| Jan 19, 2024 | 167.30 | 170.30 | 167.00 | 168.60 | 168.60 | 2,152,202 |
| Jan 18, 2024 | 169.30 | 169.30 | 165.90 | 166.90 | 166.90 | 2,709,406 |
| Jan 17, 2024 | 166.80 | 170.00 | 165.60 | 168.60 | 168.60 | 2,529,954 |
| Jan 16, 2024 | 164.70 | 171.00 | 162.20 | 169.00 | 169.00 | 5,564,490 |
| Jan 15, 2024 | 161.20 | 165.60 | 151.70 | 165.50 | 165.50 | 4,189,746 |
| Jan 12, 2024 | 156.00 | 161.90 | 153.70 | 156.90 | 156.90 | 1,525,256 |
| Jan 11, 2024 | 155.00 | 156.30 | 151.10 | 152.50 | 152.50 | 1,386,560 |
| Jan 10, 2024 | 156.20 | 156.80 | 153.40 | 155.50 | 155.50 | 897,162 |
| Jan 9, 2024 | 158.30 | 158.30 | 150.60 | 154.90 | 154.90 | 1,147,018 |
| Jan 8, 2024 | 154.10 | 155.80 | 152.70 | 155.30 | 155.30 | 657,154 |
| Jan 5, 2024 | 157.80 | 162.60 | 153.16 | 155.70 | 155.70 | 700,157 |
| Jan 4, 2024 | 168.90 | 168.90 | 158.40 | 158.40 | 158.40 | 899,956 |
| Jan 3, 2024 | 172.00 | 172.00 | 164.40 | 164.40 | 164.40 | 1,290,184 |
| Jan 2, 2024 | 173.00 | 173.50 | 167.60 | 168.70 | 168.70 | 1,503,386 |
| Dec 29, 2023 | 170.10 | 173.50 | 170.10 | 172.10 | 172.10 | 874,764 |
| Dec 28, 2023 | 173.10 | 173.40 | 170.90 | 172.40 | 172.40 | 3,146,913 |
| Dec 27, 2023 | 173.10 | 173.10 | 166.60 | 172.30 | 172.30 | 3,169,102 |
| Dec 22, 2023 | 168.30 | 169.50 | 165.60 | 169.50 | 169.50 | 2,832,426 |
| Dec 21, 2023 | 168.00 | 173.00 | 164.40 | 168.50 | 168.50 | 1,124,738 |
| Dec 20, 2023 | 165.00 | 170.60 | 164.00 | 170.60 | 170.60 | 2,928,701 |
| Dec 19, 2023 | 163.00 | 165.90 | 161.30 | 163.90 | 163.90 | 4,580,999 |
| Dec 18, 2023 | 156.00 | 162.10 | 154.20 | 161.70 | 161.70 | 1,828,225 |
| Dec 15, 2023 | 155.90 | 160.30 | 151.10 | 158.00 | 158.00 | 5,682,907 |
| Dec 14, 2023 | 147.40 | 154.30 | 144.90 | 153.00 | 153.00 | 2,549,443 |
| Dec 13, 2023 | 139.00 | 144.80 | 139.00 | 144.80 | 144.80 | 1,615,271 |
| Dec 12, 2023 | 140.00 | 144.00 | 138.70 | 140.70 | 140.70 | 1,528,014 |
| Dec 11, 2023 | 144.00 | 144.20 | 140.50 | 142.30 | 142.30 | 814,199 |
| Dec 8, 2023 | 139.00 | 142.20 | 137.60 | 141.50 | 141.50 | 1,936,900 |
| Dec 7, 2023 | 140.40 | 143.20 | 137.70 | 138.50 | 138.50 | 1,140,574 |
| Dec 6, 2023 | 141.80 | 143.70 | 139.90 | 142.00 | 142.00 | 1,283,820 |
| Dec 5, 2023 | 138.00 | 141.50 | 138.00 | 140.10 | 140.10 | 878,429 |
| Dec 4, 2023 | 140.40 | 140.96 | 138.00 | 138.60 | 138.60 | 865,396 |
| Dec 1, 2023 | 140.30 | 142.30 | 136.79 | 141.60 | 141.60 | 757,221 |
| Nov 30, 2023 | 141.30 | 143.20 | 138.90 | 139.10 | 139.10 | 2,316,986 |
| Nov 29, 2023 | 142.00 | 143.90 | 139.70 | 141.30 | 141.30 | 701,829 |
| Nov 28, 2023 | 142.70 | 144.50 | 141.70 | 144.00 | 144.00 | 1,052,999 |
| Nov 27, 2023 | 145.00 | 146.70 | 143.20 | 143.20 | 143.20 | 963,313 |
| Nov 24, 2023 | 148.60 | 148.60 | 142.90 | 144.70 | 144.70 | 795,119 |
| Nov 23, 2023 | 140.00 | 146.00 | 140.00 | 145.00 | 145.00 | 925,668 |
| Nov 22, 2023 | 137.10 | 143.20 | 137.10 | 142.90 | 142.90 | 878,115 |
| Nov 21, 2023 | 144.00 | 145.30 | 139.90 | 140.50 | 140.50 | 1,020,750 |
| Nov 20, 2023 | 144.00 | 149.90 | 144.00 | 144.90 | 144.90 | 860,068 |
| Nov 17, 2023 | 141.90 | 146.40 | 141.60 | 145.90 | 145.90 | 1,192,760 |
| Nov 16, 2023 | 149.40 | 152.30 | 144.60 | 144.60 | 144.60 | 1,707,063 |
| Nov 15, 2023 | 146.40 | 155.90 | 146.40 | 152.00 | 152.00 | 1,258,995 |
| Nov 14, 2023 | 146.20 | 151.30 | 146.20 | 150.70 | 150.70 | 1,301,796 |
| Nov 13, 2023 | 153.30 | 153.30 | 144.50 | 149.00 | 149.00 | 2,807,592 |
| Nov 10, 2023 | 150.70 | 152.70 | 149.40 | 149.40 | 149.40 | 398,052 |
| Nov 9, 2023 | 150.90 | 155.30 | 147.20 | 154.70 | 154.70 | 3,497,944 |
| Nov 8, 2023 | 151.70 | 154.73 | 149.50 | 152.70 | 152.70 | 884,410 |
| Nov 7, 2023 | 153.90 | 156.80 | 152.00 | 153.20 | 153.20 | 668,476 |
| Nov 6, 2023 | 157.60 | 157.60 | 153.58 | 155.30 | 155.30 | 818,214 |
| Nov 3, 2023 | 149.30 | 156.10 | 149.30 | 154.60 | 154.60 | 898,649 |
| Nov 2, 2023 | 140.40 | 152.60 | 140.40 | 152.60 | 152.60 | 1,428,514 |
| Nov 1, 2023 | 144.60 | 146.10 | 139.00 | 144.20 | 144.20 | 844,027 |
| Oct 31, 2023 | 140.10 | 142.60 | 139.10 | 141.90 | 141.90 | 5,017,582 |
| Oct 30, 2023 | 137.30 | 141.60 | 137.30 | 141.20 | 141.20 | 4,485,063 |
| Oct 27, 2023 | 139.50 | 142.30 | 138.40 | 138.70 | 138.70 | 769,531 |
| Oct 26, 2023 | 143.00 | 143.00 | 139.30 | 139.30 | 139.30 | 1,164,678 |
| Oct 25, 2023 | 144.40 | 144.40 | 140.50 | 143.50 | 143.50 | 1,229,499 |
| Oct 24, 2023 | 139.70 | 142.80 | 138.00 | 142.30 | 142.30 | 1,123,197 |
| Oct 23, 2023 | 136.10 | 139.20 | 134.80 | 138.80 | 138.80 | 615,552 |
| Oct 20, 2023 | 144.70 | 144.80 | 138.50 | 138.60 | 138.60 | 901,940 |
| Oct 19, 2023 | 143.90 | 147.90 | 143.40 | 144.70 | 144.70 | 898,803 |
| Oct 18, 2023 | 150.20 | 150.20 | 145.50 | 147.20 | 147.20 | 1,135,724 |
| Oct 17, 2023 | 142.50 | 148.10 | 142.50 | 148.10 | 148.10 | 759,030 |
| Oct 16, 2023 | 151.40 | 151.40 | 144.80 | 146.60 | 146.60 | 781,554 |
| Oct 13, 2023 | 153.90 | 153.90 | 146.80 | 148.60 | 148.60 | 1,911,546 |
| Oct 12, 2023 | 154.10 | 155.90 | 149.70 | 149.70 | 149.70 | 2,085,787 |
| Oct 11, 2023 | 156.00 | 159.00 | 152.80 | 153.40 | 153.40 | 1,893,017 |
| Oct 10, 2023 | 151.00 | 157.10 | 150.80 | 156.00 | 156.00 | 2,633,636 |
| Oct 9, 2023 | 149.90 | 151.80 | 147.70 | 149.40 | 149.40 | 1,203,831 |
| Oct 6, 2023 | 146.80 | 149.30 | 144.80 | 148.00 | 148.00 | 978,796 |
| Oct 5, 2023 | 149.10 | 149.10 | 143.80 | 148.00 | 148.00 | 868,870 |
| Oct 4, 2023 | 150.60 | 150.60 | 144.20 | 146.70 | 146.70 | 905,444 |
| Oct 3, 2023 | 148.70 | 152.60 | 144.40 | 147.10 | 147.10 | 1,064,566 |
| Oct 2, 2023 | 157.40 | 158.60 | 144.90 | 147.00 | 147.00 | 1,608,008 |
| Sep 29, 2023 | 154.90 | 160.10 | 153.30 | 155.30 | 155.30 | 2,054,193 |
| Sep 28, 2023 | 153.90 | 160.70 | 153.90 | 157.20 | 157.20 | 1,138,340 |
| Sep 27, 2023 | 153.30 | 158.80 | 153.10 | 157.90 | 157.90 | 1,009,171 |
| Sep 26, 2023 | 155.30 | 157.30 | 154.20 | 154.30 | 154.30 | 1,372,641 |
| Sep 25, 2023 | 162.00 | 163.50 | 158.10 | 159.10 | 159.10 | 1,204,749 |
| Sep 22, 2023 | 160.20 | 162.50 | 158.80 | 161.90 | 161.90 | 1,194,221 |
| Sep 21, 2023 | 156.80 | 162.00 | 155.20 | 161.40 | 161.40 | 1,301,203 |
| Sep 20, 2023 | 159.00 | 160.02 | 157.20 | 158.40 | 158.40 | 727,546 |
| Sep 19, 2023 | 152.80 | 161.00 | 152.80 | 158.80 | 158.80 | 6,728,788 |
| Sep 18, 2023 | 162.20 | 163.20 | 156.50 | 156.50 | 156.50 | 953,739 |
| Sep 15, 2023 | 165.00 | 165.00 | 161.70 | 163.20 | 163.20 | 1,966,662 |
| Sep 14, 2023 | 161.60 | 163.00 | 157.20 | 163.00 | 163.00 | 1,624,809 |
| Sep 13, 2023 | 163.40 | 163.40 | 157.59 | 157.60 | 157.60 | 1,180,500 |
| Sep 12, 2023 | 164.90 | 164.90 | 160.10 | 162.20 | 162.20 | 1,246,763 |
| Sep 11, 2023 | 156.60 | 162.90 | 156.60 | 161.50 | 161.50 | 674,837 |
| Sep 8, 2023 | 162.70 | 164.20 | 159.90 | 160.30 | 160.30 | 748,213 |
| Sep 7, 2023 | 159.90 | 163.40 | 159.90 | 163.30 | 163.30 | 1,063,691 |
| Sep 6, 2023 | 162.00 | 164.50 | 158.93 | 161.90 | 161.90 | 1,495,248 |
| Sep 5, 2023 | 155.00 | 165.21 | 154.80 | 164.10 | 164.10 | 1,555,293 |
| Sep 4, 2023 | 155.00 | 159.50 | 155.00 | 156.50 | 156.50 | 2,046,406 |
| Sep 1, 2023 | 157.50 | 159.40 | 156.20 | 156.20 | 156.20 | 999,363 |
| Aug 31, 2023 | 163.10 | 163.40 | 158.80 | 159.80 | 159.80 | 4,008,117 |
| Aug 30, 2023 | 160.20 | 164.04 | 160.20 | 162.00 | 162.00 | 877,636 |
| Aug 29, 2023 | 155.40 | 162.00 | 154.43 | 162.00 | 162.00 | 6,112,372 |
| Aug 25, 2023 | 155.80 | 158.20 | 155.00 | 155.20 | 155.20 | 1,129,897 |
| Aug 24, 2023 | 153.40 | 156.70 | 149.80 | 156.20 | 156.20 | 1,202,288 |
| Aug 23, 2023 | 155.80 | 157.40 | 151.00 | 153.80 | 153.80 | 2,189,068 |
| Aug 22, 2023 | 154.00 | 157.60 | 152.00 | 154.20 | 154.20 | 2,129,311 |
| Aug 21, 2023 | 151.40 | 151.40 | 147.50 | 148.10 | 148.10 | 1,054,348 |
| Aug 18, 2023 | 151.00 | 152.60 | 146.90 | 148.60 | 148.60 | 1,498,075 |
| Aug 17, 2023 | 153.70 | 157.40 | 151.60 | 153.80 | 153.80 | 1,656,498 |
| Aug 16, 2023 | 154.50 | 155.20 | 152.10 | 155.20 | 155.20 | 3,480,450 |
| Aug 15, 2023 | 161.00 | 162.70 | 156.80 | 157.30 | 157.30 | 1,191,663 |
| Aug 14, 2023 | 162.30 | 166.90 | 161.40 | 163.40 | 163.40 | 1,013,153 |
| Aug 11, 2023 | 161.40 | 166.40 | 160.80 | 165.60 | 165.60 | 993,962 |
| Aug 10, 2023 | 162.60 | 166.10 | 162.00 | 165.10 | 165.10 | 1,577,066 |
| Aug 9, 2023 | 159.80 | 163.00 | 155.81 | 162.50 | 162.50 | 1,056,783 |
| Aug 8, 2023 | 157.60 | 159.70 | 155.78 | 157.20 | 157.20 | 1,611,834 |
| Aug 7, 2023 | 162.20 | 166.30 | 159.90 | 159.90 | 159.90 | 1,659,539 |
| Aug 4, 2023 | 161.70 | 164.00 | 159.70 | 164.00 | 164.00 | 2,845,119 |
| Aug 3, 2023 | 153.50 | 157.80 | 152.20 | 157.80 | 157.80 | 2,128,855 |
| Aug 2, 2023 | 151.00 | 153.80 | 146.90 | 153.30 | 153.30 | 2,597,274 |
| Aug 1, 2023 | 150.00 | 152.30 | 146.80 | 151.20 | 151.20 | 3,454,919 |
| Jul 31, 2023 | 147.90 | 148.50 | 143.40 | 147.80 | 147.80 | 2,125,196 |
| Jul 28, 2023 | 144.40 | 146.80 | 142.60 | 144.30 | 144.30 | 1,639,513 |
| Jul 27, 2023 | 147.40 | 149.40 | 146.17 | 148.10 | 148.10 | 3,121,417 |
| Jul 26, 2023 | 142.80 | 147.30 | 142.20 | 147.30 | 147.30 | 2,275,673 |
| Jul 25, 2023 | 144.80 | 145.30 | 142.50 | 143.10 | 143.10 | 3,906,806 |
| Jul 24, 2023 | 142.80 | 144.70 | 141.90 | 143.60 | 143.60 | 1,366,746 |
| Jul 21, 2023 | 141.50 | 144.80 | 141.50 | 143.40 | 143.40 | 948,584 |
| Jul 20, 2023 | 141.50 | 146.60 | 141.50 | 143.10 | 143.10 | 2,358,246 |
| Jul 19, 2023 | 143.20 | 148.70 | 142.50 | 144.80 | 144.80 | 4,845,194 |
| Jul 18, 2023 | 135.30 | 140.40 | 134.50 | 140.40 | 140.40 | 5,856,035 |
| Jul 17, 2023 | 139.50 | 139.50 | 135.00 | 135.20 | 135.20 | 2,082,615 |
| Jul 14, 2023 | 137.50 | 140.90 | 137.20 | 138.30 | 138.30 | 2,249,228 |
| Jul 13, 2023 | 137.70 | 141.32 | 135.30 | 138.20 | 138.20 | 3,989,462 |
| Jul 12, 2023 | 135.40 | 140.10 | 134.00 | 138.20 | 138.20 | 5,852,398 |
| Jul 11, 2023 | 130.30 | 134.70 | 130.30 | 133.60 | 133.60 | 1,122,369 |
| Jul 10, 2023 | 129.10 | 133.70 | 127.40 | 133.70 | 133.70 | 1,897,639 |
| Jul 7, 2023 | 130.80 | 132.70 | 129.50 | 132.10 | 132.10 | 1,350,373 |
| Jul 6, 2023 | 139.70 | 139.70 | 130.60 | 130.60 | 130.60 | 3,371,398 |
| Jul 5, 2023 | 137.60 | 139.10 | 135.40 | 135.40 | 135.40 | 2,017,177 |
| Jul 4, 2023 | 139.40 | 139.70 | 137.50 | 138.10 | 138.10 | 3,642,291 |
| Jul 3, 2023 | 132.70 | 140.00 | 132.70 | 139.30 | 139.30 | 2,689,836 |
| Jun 30, 2023 | 134.00 | 139.10 | 134.00 | 135.30 | 135.30 | 4,604,199 |
| Jun 29, 2023 | 129.70 | 136.00 | 129.70 | 135.10 | 135.10 | 1,869,980 |
| Jun 28, 2023 | 127.00 | 133.30 | 127.00 | 132.40 | 132.40 | 2,778,409 |
| Jun 27, 2023 | 129.70 | 130.80 | 128.90 | 130.50 | 130.50 | 2,031,651 |
| Jun 26, 2023 | 126.60 | 128.70 | 124.90 | 128.30 | 128.30 | 1,911,913 |
| Jun 23, 2023 | 126.60 | 127.33 | 125.30 | 125.70 | 125.70 | 2,021,441 |
| Jun 22, 2023 | 126.40 | 128.50 | 124.00 | 126.90 | 126.90 | 1,820,310 |
| Jun 21, 2023 | 127.10 | 127.22 | 124.90 | 126.80 | 126.80 | 1,860,167 |
| Jun 20, 2023 | 127.50 | 129.43 | 126.90 | 127.00 | 127.00 | 1,491,388 |
| Jun 19, 2023 | 130.00 | 130.74 | 128.60 | 129.10 | 129.10 | 1,362,953 |
| Jun 16, 2023 | 131.00 | 131.27 | 129.05 | 130.40 | 130.40 | 3,739,827 |
| Jun 15, 2023 | 131.90 | 131.90 | 129.66 | 130.00 | 130.00 | 3,387,507 |
| Jun 14, 2023 | 134.30 | 135.90 | 132.00 | 132.00 | 132.00 | 5,517,765 |
| Jun 13, 2023 | 135.80 | 135.80 | 132.18 | 134.20 | 134.20 | 1,642,163 |
| Jun 12, 2023 | 136.20 | 136.25 | 132.70 | 134.40 | 134.40 | 2,469,492 |
| Jun 9, 2023 | 134.00 | 137.08 | 134.00 | 135.70 | 135.70 | 9,793,388 |
| Jun 8, 2023 | 136.40 | 137.10 | 134.73 | 136.10 | 136.10 | 8,248,573 |
| Jun 7, 2023 | 138.00 | 138.40 | 136.20 | 136.20 | 136.20 | 6,017,539 |
| Jun 6, 2023 | 137.10 | 139.50 | 135.70 | 138.40 | 138.40 | 3,167,585 |
| Jun 5, 2023 | 138.10 | 141.60 | 138.10 | 138.40 | 138.40 | 1,383,169 |
| Jun 2, 2023 | 142.70 | 142.70 | 139.20 | 139.90 | 139.90 | 1,540,328 |
| Jun 1, 2023 | 139.30 | 141.70 | 139.30 | 141.70 | 141.70 | 3,243,534 |
| May 31, 2023 | 138.30 | 141.80 | 138.30 | 140.60 | 140.60 | 11,589,807 |
| May 30, 2023 | 140.90 | 142.50 | 139.70 | 140.30 | 140.30 | 11,024,252 |
| May 26, 2023 | 141.50 | 141.50 | 139.70 | 140.30 | 140.30 | 2,551,064 |
| May 25, 2023 | 142.00 | 143.00 | 140.40 | 141.00 | 141.00 | 2,498,239 |
| May 24, 2023 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 4,089,800 |
| May 23, 2023 | 139.00 | 142.90 | 139.00 | 140.30 | 140.30 | 4,820,255 |
| May 22, 2023 | 142.40 | 144.10 | 137.90 | 138.80 | 138.80 | 7,897,158 |
| May 19, 2023 | 140.90 | 140.90 | 136.88 | 139.90 | 139.90 | 4,895,020 |
| May 18, 2023 | 137.60 | 141.70 | 134.70 | 139.00 | 139.00 | 4,563,930 |
| May 17, 2023 | 135.60 | 138.90 | 132.40 | 135.10 | 135.10 | 7,378,615 |
| May 16, 2023 | 140.80 | 142.30 | 138.00 | 139.20 | 139.20 | 8,780,973 |
| May 15, 2023 | 135.00 | 146.80 | 129.80 | 143.60 | 143.60 | 24,715,875 |
| May 12, 2023 | 219.40 | 221.40 | 218.60 | 219.00 | 219.00 | 3,270,127 |
| May 11, 2023 | 221.40 | 223.40 | 220.00 | 221.00 | 221.00 | 2,098,292 |
| May 10, 2023 | 220.20 | 221.40 | 218.32 | 221.40 | 221.40 | 38,459,415 |
| May 9, 2023 | 216.60 | 221.00 | 216.60 | 218.60 | 218.60 | 4,312,479 |
| May 5, 2023 | 217.40 | 221.80 | 217.40 | 220.00 | 220.00 | 11,728,928 |
| May 4, 2023 | 222.20 | 224.20 | 220.00 | 220.00 | 220.00 | 4,851,645 |
| May 3, 2023 | 223.00 | 224.40 | 222.00 | 222.40 | 222.40 | 4,614,178 |
| May 2, 2023 | 224.00 | 226.80 | 222.00 | 222.80 | 222.80 | 2,823,852 |
| Apr 28, 2023 | 223.60 | 225.40 | 222.00 | 225.40 | 225.40 | 14,610,390 |
| Apr 27, 2023 | 223.20 | 225.05 | 222.60 | 223.40 | 223.40 | 3,868,031 |
| Apr 26, 2023 | 222.00 | 224.20 | 222.00 | 224.20 | 224.20 | 2,514,669 |
| Apr 25, 2023 | 225.00 | 226.00 | 222.60 | 222.60 | 222.60 | 9,917,985 |
Related Tickers
BP.L BP p.l.c.
526.30
+0.13%
SHEL.L Shell plc
2,901.00
-0.21%
5021.T Cosmo Energy Holdings Co., Ltd.
7,391.00
-2.05%
FP.VI TotalEnergies SE
67.32
-1.45%
GLPEF Galp Energia, SGPS, S.A.
22.03
0.00%
E Eni S.p.A.
32.79
+0.61%
EQNR Equinor ASA
27.85
+2.77%
CVE Cenovus Energy Inc.
21.28
+0.24%
GLPEY Galp Energia, SGPS, S.A.
10.88
+2.25%
EC Ecopetrol S.A.
11.64
-0.43%