WG.L - John Wood Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2017682.00692.00682.00686.00686.002,286,847
Nov 17, 2017682.50695.00679.50682.50682.502,755,357
Nov 16, 2017685.00690.50681.50684.00684.003,178,519
Nov 15, 2017693.00693.00678.50683.00683.002,504,686
Nov 14, 2017706.50707.50694.00696.50696.507,902,858
Nov 13, 2017718.50718.50705.00708.00708.001,650,056
Nov 10, 2017723.00725.50714.50716.00716.001,936,714
Nov 09, 2017729.00729.50701.50727.00727.002,301,123
Nov 08, 2017734.50738.50727.00729.50729.503,058,133
Nov 07, 2017735.00739.63730.00734.50734.502,538,577
Nov 06, 2017732.50734.50724.00730.50730.501,780,135
Nov 03, 2017738.00738.75725.00731.50731.501,705,015
Nov 02, 2017721.50736.50707.00736.50736.502,038,957
Nov 01, 2017717.50730.50711.50719.50719.502,356,867
Oct 31, 2017704.50718.00702.00711.50711.502,401,591
Oct 30, 2017703.50710.00698.50704.00704.003,535,416
Oct 27, 2017701.50704.50692.50702.00702.003,496,858
Oct 26, 2017704.50714.50695.00700.50700.502,312,445
Oct 25, 2017697.50716.50695.00698.00698.003,088,332
Oct 24, 2017694.00703.00691.75698.50698.502,549,989
Oct 23, 2017681.00695.50681.00694.00694.002,010,538
Oct 20, 2017695.00704.00690.00691.00691.002,840,236
Oct 19, 2017712.00712.00688.00692.50692.505,567,147
Oct 18, 2017708.00720.50708.00715.00715.003,390,537
Oct 17, 2017712.50719.00699.00706.50706.5010,617,174
Oct 16, 2017715.50723.00713.50713.50713.503,058,014
Oct 13, 2017721.00723.00710.00717.00717.005,039,590
Oct 12, 2017746.00748.00715.50722.00722.004,669,855
Oct 11, 2017736.00753.50725.08733.50733.5013,971,629
Oct 10, 2017730.00743.00722.00735.50735.509,464,625
Oct 09, 2017727.00734.74720.00722.50722.505,994,264
Oct 06, 2017730.50747.50723.50730.00730.0055,250,688
Oct 05, 2017705.00735.00693.13728.00728.0011,853,250
Oct 04, 2017690.00700.50682.00700.00700.004,148,241
Oct 03, 2017678.50695.50671.88695.00695.002,496,370
Oct 02, 2017679.00685.25672.50675.00675.005,695,623
Sep 29, 2017688.00690.00678.50680.50680.503,240,088
Sep 28, 2017676.50692.75669.50686.50686.502,493,649
Sep 27, 2017683.00683.50675.00676.50676.503,108,733
Sep 26, 2017685.50691.00680.00682.50682.502,648,926
Sep 25, 2017666.00688.50661.00684.00684.002,948,231
Sep 22, 2017645.50670.46638.00666.00666.003,040,253
Sep 21, 2017631.00651.50630.50645.00645.002,851,902
Sep 20, 2017630.50635.00625.00632.50632.501,863,138
Sep 19, 2017625.00634.50621.50631.00631.003,976,595
Sep 18, 2017617.00625.50614.50625.00625.006,860,779
Sep 15, 2017617.00618.00608.50613.00613.0010,425,499
Sep 14, 2017613.00626.00612.50616.50616.501,780,651
Sep 13, 2017616.00618.50609.50615.00615.002,967,425
Sep 12, 2017623.00626.00618.00620.50620.504,752,035
Sep 11, 2017623.50630.50621.50622.00622.001,618,342
Sep 08, 2017625.50629.00621.00623.00623.003,709,926
Sep 07, 2017625.00629.50619.50626.50626.501,395,077
Sep 06, 2017607.50630.00605.50626.00626.0012,117,138
Sep 05, 2017592.00617.00592.00609.50609.502,719,892
Sep 04, 2017569.50594.50569.50590.50590.502,252,751
Sep 01, 2017566.50576.00562.00573.50573.502,086,967
Aug 31, 2017557.50571.00553.00566.00566.002,794,503
Aug 31, 20178.532 Dividend
Aug 30, 2017561.50569.00561.50567.00558.471,585,099
Aug 29, 2017568.00569.50555.50560.00551.572,091,215
Aug 25, 2017570.00574.50562.00568.00559.453,037,171
Aug 24, 2017575.50580.00565.00565.00556.503,069,941
Aug 23, 2017572.50575.50566.00575.00566.352,774,195
Aug 22, 2017563.00578.50563.00572.00563.392,402,878
Aug 21, 2017573.50577.50569.50574.50565.862,987,114
Aug 18, 2017577.50578.63570.50574.00565.361,288,087
Aug 17, 2017579.00581.42572.00576.00567.332,313,823
Aug 16, 2017594.50608.88580.50581.00572.261,886,194
Aug 15, 2017600.50600.50586.00586.50577.672,286,744
Aug 14, 2017603.50610.60591.50601.00591.963,805,899
Aug 11, 2017628.00630.50601.88602.00592.942,029,484
Aug 10, 2017606.00633.00602.50633.00623.473,447,290
Aug 09, 2017603.00611.00603.00604.00594.912,827,239
Aug 08, 2017609.50611.00602.00606.50597.371,789,808
Aug 07, 2017609.00613.50606.58610.00600.821,471,506
Aug 04, 2017606.50610.50601.50607.50598.361,549,116
Aug 03, 2017620.00620.50607.50609.50600.332,310,093
Aug 02, 2017617.50621.00612.00620.50611.162,634,215
Aug 01, 2017610.00629.00609.00620.00610.672,398,852
Jul 31, 2017614.00616.50609.50610.50601.311,863,632
Jul 28, 2017613.00615.50604.00615.50606.241,173,606
Jul 27, 2017607.50619.50607.50612.50603.281,249,750
Jul 26, 2017609.00616.00606.50612.00602.791,542,947
Jul 25, 2017605.50615.65603.00610.00600.822,993,502
Jul 24, 2017607.50610.50599.50603.00593.931,723,816
Jul 21, 2017615.50618.50604.00612.00602.792,306,256
Jul 20, 2017615.00624.00610.50616.50607.221,946,454
Jul 19, 2017608.50613.00601.50613.00603.784,660,962
Jul 18, 2017620.00621.50608.00608.50599.342,198,762
Jul 17, 2017606.00624.50604.50621.50612.152,810,059
Jul 14, 2017619.00619.00598.00605.50596.393,095,159
Jul 13, 2017600.00613.12595.00613.00603.782,137,536
Jul 12, 2017600.00607.00559.00601.00591.9610,455,314
Jul 11, 2017627.00627.50620.00623.00613.631,404,890
Jul 10, 2017623.00630.75617.00625.00615.601,148,165
Jul 07, 2017623.50626.50615.50620.00610.671,990,716
Jul 06, 2017636.00638.50624.87625.50616.091,772,520
Jul 05, 2017646.50649.00636.00637.00627.411,126,825
Jul 04, 2017634.00649.50629.00645.00635.291,311,675
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...