WG.L - John Wood Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018669.20674.40663.20664.00664.002,420,003
Jan 18, 2018680.80687.60664.00671.20671.202,953,541
Jan 17, 2018678.60686.80675.60683.20683.202,916,941
Jan 16, 2018676.60691.40674.00681.60681.605,205,242
Jan 15, 2018697.80697.80668.00675.40675.402,551,356
Jan 12, 2018682.00697.00679.20692.00692.002,594,807
Jan 11, 2018680.20685.80675.80683.80683.803,911,614
Jan 10, 2018688.00688.00675.40678.40678.402,029,428
Jan 09, 2018697.80697.80683.00686.20686.201,773,623
Jan 08, 2018689.40691.40684.00685.80685.801,688,988
Jan 05, 2018685.60694.60678.60689.40689.403,299,222
Jan 04, 2018670.60687.00663.60683.40683.405,792,763
Jan 03, 2018658.20663.80652.60658.80658.802,097,821
Jan 02, 2018650.00656.00641.40654.80654.801,514,071
Dec 29, 2017656.50658.00647.50650.00650.001,210,781
Dec 28, 2017647.50657.00646.50654.00654.001,147,611
Dec 27, 2017648.00656.00640.00650.00650.001,692,199
Dec 22, 2017644.00650.00637.50648.00648.001,021,159
Dec 21, 2017642.50649.00639.00643.00643.002,456,997
Dec 20, 2017640.50646.50636.50642.50642.503,000,688
Dec 19, 2017634.50643.00633.50639.00639.003,248,978
Dec 18, 2017627.50637.50621.50636.50636.502,230,821
Dec 15, 2017619.50620.50610.00620.50620.504,318,398
Dec 14, 2017627.50630.00606.50621.00621.004,864,634
Dec 13, 2017694.00694.00627.00629.50629.508,973,295
Dec 12, 2017703.50703.50677.00679.00679.005,644,715
Dec 11, 2017688.50700.50674.00695.00695.0011,784,474
Dec 08, 2017680.00682.50666.50682.00682.006,052,486
Dec 07, 2017692.00694.50677.50681.50681.502,789,856
Dec 06, 2017708.50711.50690.50690.50690.502,583,726
Dec 05, 2017718.50727.00711.00712.00712.001,842,610
Dec 04, 2017730.00731.00716.00720.00720.002,110,494
Dec 01, 2017722.50730.50714.50724.50724.502,291,943
Nov 30, 2017692.00729.00691.50723.50723.505,484,370
Nov 29, 2017708.50716.50690.00713.00713.003,556,760
Nov 28, 2017712.00715.50699.00707.00707.003,416,870
Nov 27, 2017711.00718.00702.50710.00710.003,392,324
Nov 24, 2017729.50730.50708.00709.50709.502,634,472
Nov 23, 2017723.50738.00719.50727.00727.002,881,731
Nov 22, 2017707.50726.50707.50722.00722.004,657,953
Nov 21, 2017688.00705.00686.50703.00703.005,884,501
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...