WG.L - John Wood Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2018623.40628.20603.80615.60615.60466,479
Jun 20, 2018603.00628.00602.80620.40620.404,164,252
Jun 19, 2018614.80625.60609.80621.60621.602,960,266
Jun 18, 2018616.20625.80605.20621.00621.002,232,077
Jun 15, 2018642.00642.80617.20617.20617.204,252,332
Jun 14, 2018627.40643.40621.20642.00642.004,962,778
Jun 13, 2018632.00636.20623.00625.20625.202,702,544
Jun 12, 2018645.40647.60632.60632.60632.602,054,147
Jun 11, 2018641.00645.00634.40643.20643.202,143,229
Jun 08, 2018647.20655.60639.20644.20644.203,358,353
Jun 07, 2018645.80655.40643.20651.20651.204,157,088
Jun 06, 2018661.20662.00643.20643.20643.205,784,643
Jun 05, 2018666.20672.40655.20655.60655.602,870,606
Jun 04, 2018681.00688.40668.00668.00668.002,842,329
Jun 01, 2018670.60684.00670.20678.00678.003,361,606
May 31, 2018673.40684.40663.00670.60670.604,403,130
May 30, 2018650.40670.40645.40670.40670.403,387,697
May 29, 2018653.00656.40639.40650.20650.203,400,590
May 25, 2018668.00673.00654.40657.00657.002,690,969
May 24, 2018683.00691.00667.40667.40667.403,349,642
May 23, 2018680.00684.20666.80681.00681.004,860,753
May 22, 2018690.20693.60678.60685.00685.003,980,010
May 21, 2018700.00700.00681.00689.40689.403,018,531
May 18, 2018691.80696.60680.80681.00681.002,732,085
May 17, 2018686.60694.40683.40692.60692.602,546,974
May 16, 2018674.60702.80672.00686.00686.004,796,808
May 15, 2018657.20678.80652.00676.00676.003,849,592
May 14, 2018645.20659.20638.80658.80658.804,210,008
May 11, 2018600.00651.20597.00648.40648.408,310,175
May 10, 2018602.40605.60585.20587.40587.402,745,673
May 09, 2018575.00603.80572.20597.00597.005,466,639
May 08, 2018566.60579.60566.60571.60571.603,336,461
May 04, 2018------
May 03, 2018584.40594.00567.60569.20569.203,977,848
May 02, 2018568.20594.20568.20586.00586.003,953,347
May 01, 2018572.40578.60565.40569.00569.008,857,933
Apr 30, 2018564.40573.00559.80568.60568.602,334,540
Apr 27, 2018568.40571.00560.80566.20566.202,982,748
Apr 26, 2018546.40570.80546.20567.40567.403,865,816
Apr 25, 2018556.80558.00543.80547.20547.206,152,405
Apr 24, 2018562.00564.80554.20561.00561.004,019,345
Apr 23, 2018552.40559.20551.80556.80556.803,376,132
Apr 20, 2018553.80557.40548.20551.40551.402,265,112
Apr 19, 2018547.60565.40546.40557.00557.004,312,157
Apr 19, 201816.5443 Dividend
Apr 18, 2018553.00566.20547.40562.00545.463,491,304
Apr 17, 2018548.00556.00542.80548.00531.875,749,368
Apr 16, 2018550.80556.00538.00545.60529.545,543,891
Apr 13, 2018545.40557.60519.80554.60538.276,989,534
Apr 12, 2018548.00559.00544.00557.00540.604,477,326
Apr 11, 2018534.60552.00534.40545.80529.733,164,886
Apr 10, 2018525.40539.20521.00536.00520.223,533,221
Apr 09, 2018530.40531.20520.40521.40506.052,749,089
Apr 06, 2018539.60548.00525.40530.00514.403,984,235
Apr 05, 2018532.80540.80527.80540.00524.104,547,039
Apr 04, 2018534.20537.80515.00524.80509.353,727,618
Apr 03, 2018533.20539.00522.00534.00518.284,230,323
Mar 29, 2018530.80543.40530.80540.00524.104,166,562
Mar 28, 2018535.60537.20525.00531.40515.763,527,035
Mar 27, 2018558.40558.40534.20540.20524.304,580,968
Mar 26, 2018576.20577.00547.80553.20536.914,221,257
Mar 23, 2018564.40581.40553.60575.40558.464,523,458
Mar 22, 2018585.60589.20556.80567.80551.086,656,736
Mar 21, 2018601.40601.40585.20590.00572.636,023,356
Mar 20, 2018650.00655.00594.60597.60580.0112,634,737
Mar 19, 2018643.00652.40635.60641.20622.323,361,636
Mar 16, 2018632.40650.80631.60647.00627.954,799,354
Mar 15, 2018629.40635.40627.60634.00615.342,630,641
Mar 14, 2018637.80639.20626.20629.40610.872,480,937
Mar 13, 2018653.60660.00637.60638.60619.802,506,941
Mar 12, 2018658.80660.40649.60652.40633.192,261,006
Mar 09, 2018630.60656.60630.00656.60637.274,283,649
Mar 08, 2018630.80631.80622.60630.80612.232,153,035
Mar 07, 2018626.20635.00622.40633.00614.372,171,569
Mar 06, 2018614.40634.80611.00626.80608.353,201,031
Mar 05, 2018601.80609.60592.40608.20590.302,574,318
Mar 02, 2018622.20622.20595.80598.40580.782,728,524
Mar 01, 2018610.40627.20605.20620.00601.752,973,437
Feb 28, 2018621.20629.80611.20613.00594.954,015,224
Feb 27, 2018644.80644.80623.40624.80606.413,678,509
Feb 26, 2018642.60644.80632.20637.60618.833,158,855
Feb 23, 2018632.40642.40627.20637.60618.832,514,652
Feb 22, 2018611.20637.60611.00633.00614.373,199,856
Feb 21, 2018621.20621.20611.80615.00596.902,555,158
Feb 20, 2018624.00632.20619.00627.60609.121,822,928
Feb 19, 2018617.20625.00613.80620.00601.751,394,976
Feb 16, 2018608.40620.20605.20615.60597.482,160,601
Feb 15, 2018607.80624.20596.80603.40585.645,270,523
Feb 14, 2018602.00610.00587.20600.00582.342,931,719
Feb 13, 2018610.80612.20596.80599.80582.142,712,451
Feb 12, 2018615.00628.00605.80609.60591.652,333,895
Feb 09, 2018607.60626.40601.40605.40587.583,825,468
Feb 08, 2018630.40631.20610.20611.60593.603,336,829
Feb 07, 2018631.60644.60622.00634.40615.722,940,999
Feb 06, 2018626.20634.40609.60622.80604.473,552,174
Feb 05, 2018646.60652.80635.00640.40621.553,759,507
Feb 02, 2018660.00682.40645.60650.20631.064,668,110
Feb 01, 2018650.20663.40646.20649.40630.282,444,935
Jan 31, 2018658.40665.00646.00647.80628.732,655,269
Jan 30, 2018663.20663.60651.60657.00637.663,290,119
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...