U.S. Markets close in 3 hrs 35 mins

John Wood Group PLC (WG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
733.50+18.50 (+2.59%)
At close: 5:06PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017710.00734.60702.00733.50733.506,166,818
May 25, 2017736.00736.50705.50715.00715.005,729,559
May 24, 2017760.00762.50723.50746.50746.506,102,789
May 23, 2017780.00780.00760.50760.50760.501,233,887
May 22, 2017777.50786.50771.93778.50778.501,408,631
May 19, 2017772.00779.00769.00779.00779.002,209,984
May 18, 2017770.50774.00750.50771.00771.002,219,721
May 17, 2017767.50775.00767.50775.00775.001,599,652
May 16, 2017766.50774.00766.50774.00774.001,775,920
May 15, 2017762.00779.00759.00770.00770.001,800,928
May 12, 2017773.00780.50748.00756.50756.502,653,913
May 11, 2017775.00795.50771.00778.50778.502,472,929
May 10, 2017752.00774.00751.50771.00771.005,497,513
May 09, 2017773.00773.50764.50769.00769.001,570,722
May 08, 2017752.00772.00748.22769.50769.502,359,698
May 05, 2017742.00756.50733.00756.50756.502,519,692
May 04, 2017766.50766.50744.50747.00747.004,000,180
May 03, 2017750.00762.50738.50762.00762.002,659,411
May 02, 2017753.00762.50749.50756.00756.002,338,317
Apr 28, 2017770.50773.50759.00759.50759.501,398,258
Apr 27, 2017796.00803.00768.50770.50770.502,402,062
Apr 26, 2017787.00805.50787.00803.50803.501,496,893
Apr 25, 2017785.50795.50785.50788.50788.501,623,461
Apr 24, 2017800.00802.00789.00789.00789.001,815,066
Apr 21, 2017794.50797.50785.50785.50785.502,107,720
Apr 20, 2017797.00802.50788.00795.00795.002,713,917
Apr 19, 2017807.00813.00799.00804.50804.503,795,529
Apr 18, 2017819.00819.00802.50805.00805.002,488,240
Apr 13, 2017825.50827.00812.00819.00819.006,923,506
Apr 12, 2017808.00830.00803.57828.50828.503,979,674
Apr 11, 2017795.50806.00794.00805.50805.502,269,790
Apr 10, 2017797.00800.00790.00799.50799.502,593,952
Apr 07, 2017779.00795.00774.00795.00795.002,678,635
Apr 06, 2017771.50781.03760.00777.00777.002,502,062
Apr 06, 201718.1569 Dividend
Apr 05, 2017787.00804.00774.00781.50781.502,748,417
Apr 04, 2017760.00764.50755.50761.00761.001,191,431
Apr 03, 2017763.00765.00758.50760.00760.001,699,857
Mar 31, 2017776.00776.00759.50760.50760.501,609,560
Mar 30, 2017766.50775.00764.60775.00775.001,808,454
Mar 29, 2017758.50769.50749.25769.50769.501,894,587
Mar 28, 2017754.00765.00748.50758.50758.502,677,373
Mar 27, 2017735.00751.50735.00751.00751.002,787,863
Mar 24, 2017744.00754.00732.64754.00754.002,002,701
Mar 23, 2017721.50751.25720.00750.00750.003,702,362
Mar 22, 2017715.50729.00710.00726.50726.503,559,076
Mar 21, 2017729.00736.00718.50728.00728.002,720,123
Mar 20, 2017717.50735.00714.00728.00728.002,004,248
Mar 17, 2017730.50745.50716.50721.00721.004,241,906
Mar 16, 2017745.00746.50723.00731.00731.002,204,614
Mar 15, 2017724.00740.00720.00729.50729.503,249,127
Mar 14, 2017757.00766.16711.25716.50716.505,486,683
Mar 13, 2017810.00812.00761.50762.50762.507,274,483
Mar 10, 2017742.00760.50742.00752.00752.001,826,092
Mar 09, 2017756.00756.00732.00741.50741.502,377,008
Mar 08, 2017761.00764.50754.00761.50761.501,763,967
Mar 07, 2017760.50765.50756.50761.50761.501,784,579
Mar 06, 2017764.00764.00755.50762.00762.001,692,563
Mar 03, 2017745.50767.50740.50766.00766.001,875,700
Mar 02, 2017742.50756.50735.04752.50752.504,194,443
Mar 01, 2017755.50758.50742.00745.00745.002,676,539
Feb 28, 2017749.00758.50743.00755.50755.502,571,201
Feb 27, 2017741.50752.13738.00748.00748.002,434,714
Feb 24, 2017730.50740.54723.50735.50735.503,227,248
Feb 23, 2017733.50737.50721.50733.50733.502,681,825
Feb 22, 2017753.50768.00719.50736.00736.004,010,918
Feb 21, 2017779.50785.00721.50753.00753.005,314,862
Feb 20, 2017811.50825.50809.44818.00818.00908,959
Feb 17, 2017823.00825.00812.50815.00815.001,096,483
Feb 16, 2017820.50826.00815.00823.00823.001,352,137
Feb 15, 2017827.00834.50822.50823.00823.001,569,657
Feb 14, 2017824.00832.50820.50826.00826.001,392,397
Feb 13, 2017829.00833.00827.00827.00827.001,299,334
Feb 10, 2017827.50838.00827.50833.00833.001,090,208
Feb 09, 2017834.50834.50825.00827.50827.50859,757
Feb 08, 2017834.00836.50826.50829.50829.501,206,101
Feb 07, 2017818.50839.50818.50833.00833.001,238,651
Feb 06, 2017828.50832.91822.50824.50824.501,318,445
Feb 03, 2017833.50841.00833.00839.00839.001,389,366
Feb 02, 2017836.50843.50830.50833.50833.501,109,800
Feb 01, 2017844.50848.72836.00838.00838.001,329,236
Jan 31, 2017842.00848.10838.00838.00838.001,439,081
Jan 30, 2017841.50851.50839.50843.00843.001,752,550
Jan 27, 2017848.00850.50845.00848.50848.501,162,210
Jan 26, 2017853.00854.50844.50846.00846.001,965,945
Jan 25, 2017846.50858.50846.50853.00853.001,058,116
Jan 24, 2017849.00855.00848.50850.00850.00817,789
Jan 23, 2017861.00862.00848.50849.50849.501,251,640
Jan 20, 2017860.50875.00860.50865.00865.001,042,667
Jan 19, 2017867.50877.50860.50863.00863.00719,892
Jan 18, 2017875.50883.00867.00874.00874.00845,455
Jan 17, 2017871.00880.50871.00875.00875.00728,366
Jan 16, 2017866.00892.50866.00879.50879.50684,683
Jan 13, 2017877.00887.00875.00887.00887.00852,242
Jan 12, 2017874.50882.50871.50877.50877.50686,337
Jan 11, 2017877.50880.50866.00879.50879.501,157,187
Jan 10, 2017882.00888.50874.00874.00874.001,241,298
Jan 09, 2017889.00909.00889.00894.50894.50771,731
Jan 06, 2017893.50893.50880.50889.50889.50856,093
Jan 05, 2017880.50893.00869.00886.50886.50782,392
*Close price adjusted for dividends and splits.
Loading more data...