U.S. Markets closed

John Wood Group PLC (WG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
632.50+1.50 (+0.24%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
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, 2017566.50576.00562.00573.50573.502,070,455
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
Jul 03, 2017636.00655.50628.00636.00626.432,625,176
Jun 30, 2017638.00644.80636.50640.50630.86826,125
Jun 29, 2017645.50649.22637.00644.50634.80726,224
Jun 28, 2017665.50667.00659.50660.50650.56524,032
Jun 27, 2017652.50668.50651.95665.96655.94127,586
Jun 26, 2017653.00665.00653.50656.12646.2462,309
Jun 23, 2017651.50656.70645.94654.00644.16245,972
Jun 22, 2017652.00654.00635.00652.00642.191,048,483
Jun 21, 2017653.00660.50646.50654.00644.16121,065
Jun 20, 2017666.50666.50646.84655.00645.1473,253
Jun 19, 2017667.00670.50653.50663.50653.52132,493
Jun 16, 2017672.00678.00658.50661.50651.553,311,204
Jun 15, 2017691.50691.50653.00663.50653.523,822,897
Jun 14, 2017696.50696.50684.00685.00674.691,730,230
Jun 13, 2017695.00695.00688.00689.00678.632,416,213
Jun 12, 2017696.00698.50687.00690.00679.623,115,696
Jun 09, 2017697.50701.50686.00692.00681.592,685,978
Jun 08, 2017695.00695.50685.50692.50682.084,895,403
Jun 07, 2017710.00710.00687.50696.00685.535,264,380
Jun 06, 2017717.00717.50704.50705.00694.393,797,027
Jun 05, 2017729.50729.50709.50721.00710.152,949,497
Jun 02, 2017719.00720.00705.00714.00703.263,004,286
Jun 01, 2017723.50724.00712.50717.50706.702,768,932
May 31, 2017737.00738.00715.00715.50704.734,151,129
May 30, 2017733.50741.50724.00740.00728.865,255,142
May 26, 2017710.00734.60702.00733.50722.466,485,342
May 25, 2017736.00736.50705.50715.00704.245,729,559
May 24, 2017760.00762.50723.50746.50735.276,102,789
May 23, 2017780.00780.00760.50760.50749.061,233,887
May 22, 2017777.50786.50771.93778.50766.791,408,631
May 19, 2017772.00779.00769.00779.00767.282,209,984
May 18, 2017770.50774.00750.50771.00759.402,219,721
May 17, 2017767.50775.00767.50775.00763.341,599,652
May 16, 2017766.50774.00766.50774.00762.351,775,920
May 15, 2017762.00779.00759.00770.00758.411,800,928
May 12, 2017773.00780.50748.00756.50745.122,653,913
May 11, 2017775.00795.50771.00778.50766.792,472,929
May 10, 2017752.00774.00751.50771.00759.405,497,513
May 09, 2017773.00773.50764.50769.00757.431,570,722
May 08, 2017752.00772.00748.22769.50757.922,359,698
May 05, 2017742.00756.50733.00756.50745.122,519,692
May 04, 2017766.50766.50744.50747.00735.764,000,180
May 03, 2017750.00762.50738.50762.00750.532,659,411
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...