U.S. Markets closed

John Wood Group PLC (WG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
616.50+3.50 (+0.57%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 2017615.00624.00610.50616.50616.501,946,454
Jul 19, 2017608.50613.00601.50613.00613.004,660,962
Jul 18, 2017620.00621.50608.00608.50608.502,198,762
Jul 17, 2017606.00624.50604.50621.50621.502,810,059
Jul 14, 2017619.00619.00598.00605.50605.503,095,159
Jul 13, 2017600.00613.12595.00613.00613.002,137,536
Jul 12, 2017600.00607.00559.00601.00601.0010,455,314
Jul 11, 2017627.00627.50620.00623.00623.001,404,890
Jul 10, 2017623.00630.75617.00625.00625.001,148,165
Jul 07, 2017623.50626.50615.50620.00620.001,990,716
Jul 06, 2017636.00638.50624.87625.50625.501,772,520
Jul 05, 2017646.50649.00636.00637.00637.001,126,825
Jul 04, 2017634.00649.50629.00645.00645.001,311,675
Jul 03, 2017636.00655.50628.00636.00636.002,625,176
Jun 30, 2017638.00644.80636.50640.50640.50826,125
Jun 29, 2017645.50649.22637.00644.50644.50726,224
Jun 28, 2017665.50667.00659.50660.50660.50524,032
Jun 27, 2017652.50668.50651.95665.96665.96127,586
Jun 26, 2017653.00665.00653.50656.12656.1262,309
Jun 23, 2017651.50656.70645.94654.00654.00245,972
Jun 22, 2017652.00654.00635.00652.00652.001,048,483
Jun 21, 2017653.00660.50646.50654.00654.00121,065
Jun 20, 2017666.50666.50646.84655.00655.0073,253
Jun 19, 2017667.00670.50653.50663.50663.50132,493
Jun 16, 2017672.00678.00658.50661.50661.503,311,204
Jun 15, 2017691.50691.50653.00663.50663.503,822,897
Jun 14, 2017696.50696.50684.00685.00685.001,730,230
Jun 13, 2017695.00695.00688.00689.00689.002,416,213
Jun 12, 2017696.00698.50687.00690.00690.003,115,696
Jun 09, 2017697.50701.50686.00692.00692.002,685,978
Jun 08, 2017695.00695.50685.50692.50692.504,895,403
Jun 07, 2017710.00710.00687.50696.00696.005,264,380
Jun 06, 2017717.00717.50704.50705.00705.003,797,027
Jun 05, 2017729.50729.50709.50721.00721.002,949,497
Jun 02, 2017719.00720.00705.00714.00714.003,004,286
Jun 01, 2017723.50724.00712.50717.50717.502,768,932
May 31, 2017737.00738.00715.00715.50715.504,151,129
May 30, 2017733.50741.50724.00740.00740.005,255,142
May 26, 2017710.00734.60702.00733.50733.506,485,342
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, 2017787.00804.00774.00781.50763.342,748,417
Apr 04, 2017760.00764.50755.50761.00743.321,191,431
Apr 03, 2017763.00765.00758.50760.00742.341,699,857
Mar 31, 2017776.00776.00759.50760.50742.831,609,560
Mar 30, 2017766.50775.00764.60775.00756.991,808,454
Mar 29, 2017758.50769.50749.25769.50751.621,894,587
Mar 28, 2017754.00765.00748.50758.50740.882,677,373
Mar 27, 2017735.00751.50735.00751.00733.552,787,863
Mar 24, 2017744.00754.00732.64754.00736.482,002,701
Mar 23, 2017721.50751.25720.00750.00732.573,702,362
Mar 22, 2017715.50729.00710.00726.50709.623,559,076
Mar 21, 2017729.00736.00718.50728.00711.092,720,123
Mar 20, 2017717.50735.00714.00728.00711.092,004,248
Mar 17, 2017730.50745.50716.50721.00704.254,241,906
Mar 16, 2017745.00746.50723.00731.00714.022,204,614
Mar 15, 2017724.00740.00720.00729.50712.553,249,127
Mar 14, 2017757.00766.16711.25716.50699.855,486,683
Mar 13, 2017810.00812.00761.50762.50744.787,274,483
Mar 10, 2017742.00760.50742.00752.00734.531,826,092
Mar 09, 2017756.00756.00732.00741.50724.272,377,008
Mar 08, 2017761.00764.50754.00761.50743.811,763,967
Mar 07, 2017760.50765.50756.50761.50743.811,784,579
Mar 06, 2017764.00764.00755.50762.00744.301,692,563
Mar 03, 2017745.50767.50740.50766.00748.201,875,700
Mar 02, 2017742.50756.50735.04752.50735.024,194,443
Mar 01, 2017755.50758.50742.00745.00727.692,676,539
Feb 28, 2017749.00758.50743.00755.50737.952,571,201
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...