WG.L - John Wood Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018756.20756.20740.40748.20748.2067,342
Sep 20, 2018747.20755.00741.60751.40751.405,945,290
Sep 19, 2018750.40752.80735.80748.00748.002,695,004
Sep 18, 2018726.40753.40725.20742.40742.402,852,853
Sep 17, 2018718.00731.80715.80727.00727.001,968,973
Sep 14, 2018712.60726.40712.60721.00721.001,736,698
Sep 13, 2018722.40732.20713.00715.80715.802,157,017
Sep 12, 2018697.40730.80682.20729.60729.603,203,978
Sep 11, 2018693.60704.60682.60697.40697.402,924,015
Sep 10, 2018690.00690.60676.60688.20688.205,909,471
Sep 07, 2018701.40704.40670.20681.40681.403,420,291
Sep 06, 2018715.60715.60693.20696.60696.604,731,057
Sep 05, 2018722.20727.00709.20713.60713.603,269,658
Sep 04, 2018724.40732.60719.00726.60726.603,198,592
Sep 03, 2018725.00733.00720.60725.00725.002,255,865
Aug 31, 2018745.00751.00718.60718.60718.603,692,586
Aug 30, 2018752.60755.60735.60746.80746.805,058,368
Aug 30, 20188.6943 Dividend
Aug 29, 2018777.60782.40752.00755.60746.9115,474,599
Aug 28, 2018784.00788.10771.00781.80772.804,235,153
Aug 24, 2018768.00782.60756.20780.00771.023,241,137
Aug 23, 2018761.60777.00751.40768.00759.165,171,586
Aug 22, 2018727.40770.20717.80758.40749.676,733,190
Aug 21, 2018670.00718.60669.20712.00703.816,520,256
Aug 20, 2018661.00675.80658.00661.40653.792,289,687
Aug 17, 2018663.60663.60650.20659.60652.011,600,494
Aug 16, 2018648.00664.20645.60663.20655.572,275,571
Aug 15, 2018666.00669.00642.20649.20641.731,831,235
Aug 14, 2018664.00671.60661.20666.00658.342,419,376
Aug 13, 2018661.60673.00658.80664.60656.954,390,677
Aug 10, 2018665.40670.60658.80667.20659.521,546,582
Aug 09, 2018664.00678.00661.00670.80663.081,490,107
Aug 08, 2018667.60674.80663.60667.80660.121,913,042
Aug 07, 2018657.20669.80657.20665.00657.351,851,393
Aug 06, 2018649.80656.80644.80655.00647.461,575,209
Aug 03, 2018642.20657.20636.60646.00638.572,755,276
Aug 02, 2018647.00648.60636.40637.60630.262,227,343
Aug 01, 2018649.40651.80641.60648.20640.741,636,753
Jul 31, 2018660.40668.00649.20649.80642.323,044,076
Jul 30, 2018652.80667.00649.80659.20651.611,560,330
Jul 27, 2018639.60656.60636.80656.60649.041,653,037
Jul 26, 2018636.40642.60630.00635.00627.692,091,901
Jul 25, 2018629.40635.60627.80634.60627.301,784,752
Jul 24, 2018623.80637.20618.60632.80625.522,019,351
Jul 23, 2018613.40629.00613.40622.00614.842,564,848
Jul 20, 2018614.00620.20607.60615.80608.712,128,320
Jul 19, 2018605.80617.80604.20612.80605.751,922,806
Jul 18, 2018604.80613.20601.60609.40602.392,349,310
Jul 17, 2018610.40616.40597.80603.60596.653,617,207
Jul 16, 2018637.20641.40610.40637.80630.461,522,323
Jul 13, 2018642.40645.80630.40639.80632.441,995,651
Jul 12, 2018633.20646.00630.80639.00631.652,509,434
Jul 11, 2018642.80646.40619.00640.60633.233,302,147
Jul 10, 2018636.40655.20634.20646.80639.362,335,324
Jul 09, 2018613.40633.80610.20630.20622.951,730,424
Jul 06, 2018616.20620.00607.60611.00603.972,372,214
Jul 05, 2018621.80629.80613.60615.20608.123,548,298
Jul 04, 2018624.40627.60615.60621.40614.251,200,757
Jul 03, 2018631.40631.40611.40622.40615.243,273,753
Jul 02, 2018625.80626.40611.40620.60613.463,065,717
Jun 29, 2018649.40654.80627.80627.80620.583,485,701
Jun 28, 2018665.80675.40631.80645.20637.785,662,670
Jun 27, 2018652.60666.80642.80663.00655.373,425,543
Jun 26, 2018649.40660.60644.60647.80640.354,641,916
Jun 25, 2018657.00657.00642.80644.20636.797,572,517
Jun 22, 2018635.20659.80631.20651.20643.714,804,676
Jun 21, 2018623.40628.20603.80616.80609.702,568,649
Jun 20, 2018603.00628.00602.80620.40613.264,164,252
Jun 19, 2018614.80625.60609.80621.60614.452,960,266
Jun 18, 2018616.20625.80605.20621.00613.852,232,077
Jun 15, 2018642.00642.80617.20617.20610.104,252,332
Jun 14, 2018627.40643.40621.20642.00634.614,962,778
Jun 13, 2018632.00636.20623.00625.20618.012,702,544
Jun 12, 2018645.40647.60632.60632.60625.322,054,147
Jun 11, 2018641.00645.00634.40643.20635.802,143,229
Jun 08, 2018647.20655.60639.20644.20636.793,358,353
Jun 07, 2018645.80655.40643.20651.20643.714,157,088
Jun 06, 2018661.20662.00643.20643.20635.805,784,643
Jun 05, 2018666.20672.40655.20655.60648.062,870,606
Jun 04, 2018681.00688.40668.00668.00660.312,842,329
Jun 01, 2018670.60684.00670.20678.00670.203,361,606
May 31, 2018673.40684.40663.00670.60662.884,403,130
May 30, 2018650.40670.40645.40670.40662.693,387,697
May 29, 2018653.00656.40639.40650.20642.723,400,590
May 25, 2018668.00673.00654.40657.00649.442,690,969
May 24, 2018683.00691.00667.40667.40659.723,349,642
May 23, 2018680.00684.20666.80681.00673.164,860,753
May 22, 2018690.20693.60678.60685.00677.123,980,010
May 21, 2018700.00700.00681.00689.40681.473,018,531
May 18, 2018691.80696.60680.80681.00673.162,732,085
May 17, 2018686.60694.40683.40692.60684.632,546,974
May 16, 2018674.60702.80672.00686.00678.114,796,808
May 15, 2018657.20678.80652.00676.00668.223,849,592
May 14, 2018645.20659.20638.80658.80651.224,210,008
May 11, 2018600.00651.20597.00648.40640.948,310,175
May 10, 2018602.40605.60585.20587.40580.642,745,673
May 09, 2018575.00603.80572.20597.00590.135,466,639
May 08, 2018566.60579.60566.60571.60565.023,336,461
May 04, 2018------
May 03, 2018584.40594.00567.60569.20562.653,977,848
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...