LSE - Delayed Quote GBp

John Wood Group PLC (WG.L)

Compare
50.00 -0.70 (-1.38%)
At close: November 15 at 4:42 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 50.50 51.10 49.00 50.00 50.00 8,135,148
Nov 14, 2024 53.50 54.85 50.70 50.70 50.70 7,854,737
Nov 13, 2024 54.00 58.73 53.65 53.65 53.65 9,249,433
Nov 12, 2024 61.75 64.50 53.60 54.85 54.85 14,777,667
Nov 11, 2024 58.50 63.01 54.99 61.55 61.55 11,818,990
Nov 8, 2024 48.62 60.70 46.02 57.85 57.85 35,357,007
Nov 7, 2024 100.00 100.00 46.51 49.84 49.84 63,561,670
Nov 6, 2024 122.00 127.20 122.00 124.60 124.60 1,922,058
Nov 5, 2024 123.10 124.01 122.10 122.10 122.10 1,157,008
Nov 4, 2024 126.90 127.51 123.60 123.60 123.60 919,197
Nov 1, 2024 126.00 129.65 126.00 127.00 127.00 735,852
Oct 31, 2024 129.70 129.70 125.80 126.50 126.50 1,912,977
Oct 30, 2024 127.80 131.20 124.70 128.80 128.80 1,509,522
Oct 29, 2024 127.90 134.00 124.60 125.80 125.80 1,505,500
Oct 28, 2024 128.30 128.50 125.30 127.40 127.40 1,499,765
Oct 25, 2024 127.40 129.20 126.00 127.30 127.30 860,474
Oct 24, 2024 130.40 131.50 127.60 127.70 127.70 408,447
Oct 23, 2024 132.50 132.50 129.10 129.10 129.10 1,041,477
Oct 22, 2024 132.00 133.30 129.20 132.60 132.60 1,389,750
Oct 21, 2024 134.40 138.50 131.37 132.30 132.30 2,112,385
Oct 18, 2024 133.10 136.10 132.13 134.90 134.90 1,755,023
Oct 17, 2024 127.50 136.00 127.50 133.90 133.90 3,262,191
Oct 16, 2024 126.30 127.50 126.00 127.50 127.50 994,575
Oct 15, 2024 128.00 130.06 126.50 126.60 126.60 1,388,444
Oct 14, 2024 125.20 129.70 125.20 128.40 128.40 1,688,181
Oct 11, 2024 128.20 129.20 126.60 128.10 128.10 1,080,075
Oct 10, 2024 126.70 130.10 126.20 128.50 128.50 1,342,900
Oct 9, 2024 122.00 126.00 122.00 126.00 126.00 1,873,119
Oct 8, 2024 124.00 126.40 122.70 123.00 123.00 1,291,734
Oct 7, 2024 125.40 128.00 124.30 127.00 127.00 1,339,702
Oct 4, 2024 125.50 126.23 124.47 125.40 125.40 1,432,885
Oct 3, 2024 126.10 126.10 122.80 124.80 124.80 762,036
Oct 2, 2024 125.60 127.12 124.10 124.90 124.90 1,741,418
Oct 1, 2024 129.30 129.30 125.40 126.10 126.10 1,050,133
Sep 30, 2024 127.70 129.70 125.06 126.70 126.70 2,018,866
Sep 27, 2024 125.00 128.20 125.00 128.20 128.20 1,428,573
Sep 26, 2024 128.00 129.30 125.40 125.90 125.90 1,374,817
Sep 25, 2024 124.70 129.50 124.70 127.50 127.50 923,608
Sep 24, 2024 131.20 132.90 127.50 127.70 127.70 2,395,880
Sep 23, 2024 130.70 131.60 128.10 129.80 129.80 3,347,684
Sep 20, 2024 131.40 132.50 130.00 130.60 130.60 6,204,956
Sep 19, 2024 132.00 132.80 129.10 132.00 132.00 10,691,147
Sep 18, 2024 130.00 130.20 128.30 128.80 128.80 3,080,110
Sep 17, 2024 129.70 129.90 126.84 129.40 129.40 3,861,493
Sep 16, 2024 129.80 131.50 126.20 127.80 127.80 2,034,914
Sep 13, 2024 123.10 129.60 123.10 128.60 128.60 2,587,521
Sep 12, 2024 120.20 124.10 120.03 124.10 124.10 4,665,753
Sep 11, 2024 121.00 122.70 117.90 117.90 117.90 2,110,814
Sep 10, 2024 122.50 122.83 120.20 120.30 120.30 3,259,954
Sep 9, 2024 125.80 126.72 122.30 122.50 122.50 2,267,924
Sep 6, 2024 128.40 128.50 123.80 125.00 125.00 3,350,026
Sep 5, 2024 132.00 132.00 128.60 128.70 128.70 3,559,799
Sep 4, 2024 128.90 132.20 125.70 131.90 131.90 2,818,132
Sep 3, 2024 133.50 135.10 129.70 129.90 129.90 3,783,353
Sep 2, 2024 131.00 135.20 131.00 134.70 134.70 2,408,184
Aug 30, 2024 131.20 133.10 131.00 131.10 131.10 2,463,651
Aug 29, 2024 132.00 134.20 131.00 131.00 131.00 3,277,188
Aug 28, 2024 133.50 138.00 131.87 133.60 133.60 3,972,397
Aug 27, 2024 133.00 136.52 132.20 133.50 133.50 4,643,159
Aug 23, 2024 136.00 136.50 131.60 132.30 132.30 1,949,258
Aug 22, 2024 133.00 137.30 131.80 133.00 133.00 10,353,422
Aug 21, 2024 135.00 138.80 133.10 133.50 133.50 3,930,395
Aug 20, 2024 133.00 135.00 128.10 134.50 134.50 5,148,454
Aug 19, 2024 132.90 209.35 132.10 132.60 132.60 10,053,585
Aug 16, 2024 132.70 134.50 131.80 133.00 133.00 6,440,605
Aug 15, 2024 132.30 133.40 131.00 133.20 133.20 2,797,101
Aug 14, 2024 131.00 133.46 131.00 132.30 132.30 1,889,935
Aug 13, 2024 131.70 133.96 129.00 131.10 131.10 1,841,397
Aug 12, 2024 131.40 134.90 128.80 132.00 132.00 8,601,404
Aug 9, 2024 129.50 133.00 125.60 131.40 131.40 1,813,930
Aug 8, 2024 131.60 133.30 124.40 129.30 129.30 6,850,137
Aug 7, 2024 130.00 133.60 127.20 133.20 133.20 6,213,271
Aug 6, 2024 130.70 136.10 128.10 128.80 128.80 20,772,854
Aug 5, 2024 121.70 129.70 118.00 128.00 128.00 25,096,215
Aug 2, 2024 198.00 202.80 195.80 197.00 197.00 1,819,563
Aug 1, 2024 203.20 207.00 196.10 200.20 200.20 2,536,120
Jul 31, 2024 209.20 209.20 191.80 204.00 204.00 4,916,902
Jul 30, 2024 202.40 208.21 201.12 203.80 203.80 4,156,675
Jul 29, 2024 210.80 211.40 203.40 203.40 203.40 1,453,381
Jul 26, 2024 207.00 213.20 203.40 211.40 211.40 1,065,021
Jul 25, 2024 211.80 211.80 205.94 208.00 208.00 1,974,184
Jul 24, 2024 210.00 210.60 208.00 210.20 210.20 2,320,934
Jul 23, 2024 208.40 208.40 206.60 207.40 207.40 10,861,974
Jul 22, 2024 209.00 209.00 206.60 207.20 207.20 1,391,205
Jul 19, 2024 206.40 210.00 206.00 206.60 206.60 636,411
Jul 18, 2024 205.00 209.20 204.00 206.80 206.80 1,853,885
Jul 17, 2024 203.00 206.00 201.80 204.60 204.60 3,325,729
Jul 16, 2024 202.00 204.40 200.00 204.40 204.40 1,908,165
Jul 15, 2024 199.00 202.20 197.60 202.20 202.20 1,186,225
Jul 12, 2024 200.20 206.00 198.90 198.90 198.90 1,956,211
Jul 11, 2024 198.00 207.00 198.00 204.60 204.60 4,146,090
Jul 10, 2024 191.10 207.20 191.00 207.20 207.20 8,084,495
Jul 9, 2024 195.50 198.34 192.90 194.40 194.40 1,021,834
Jul 8, 2024 195.60 198.50 193.77 194.90 194.90 1,452,536
Jul 5, 2024 199.00 199.70 196.00 197.40 197.40 1,720,116
Jul 4, 2024 197.20 200.20 195.60 196.80 196.80 1,805,738
Jul 3, 2024 204.20 210.21 199.00 199.90 199.90 4,502,516
Jul 2, 2024 200.20 206.80 198.80 204.00 204.00 1,368,991
Jul 1, 2024 208.20 209.80 202.00 202.40 202.40 1,260,293
Jun 28, 2024 203.60 209.40 202.20 206.20 206.20 6,038,655
Jun 27, 2024 191.50 203.60 191.50 203.60 203.60 2,386,355
Jun 26, 2024 197.80 197.80 193.80 195.30 195.30 1,978,551
Jun 25, 2024 198.00 199.30 195.80 197.30 197.30 3,255,094
Jun 24, 2024 198.00 200.40 195.00 199.10 199.10 1,725,282
Jun 21, 2024 202.00 202.00 195.50 196.60 196.60 3,843,346
Jun 20, 2024 202.00 202.40 196.80 197.90 197.90 1,839,346
Jun 19, 2024 203.00 205.36 198.10 200.00 200.00 2,534,099
Jun 18, 2024 195.00 202.40 195.00 201.60 201.60 2,883,248
Jun 17, 2024 200.00 200.00 195.10 195.80 195.80 2,929,813
Jun 14, 2024 197.80 199.90 195.00 197.50 197.50 3,215,018
Jun 13, 2024 200.00 200.60 196.30 196.30 196.30 5,064,282
Jun 12, 2024 202.00 202.00 197.50 199.00 199.00 2,244,533
Jun 11, 2024 197.60 200.83 194.70 200.60 200.60 5,325,254
Jun 10, 2024 203.20 203.20 196.60 197.00 197.00 2,307,462
Jun 7, 2024 200.00 202.20 198.00 199.10 199.10 3,742,093
Jun 6, 2024 204.00 206.99 200.20 200.80 200.80 35,588,341
Jun 5, 2024 183.20 188.60 179.60 186.00 186.00 1,459,140
Jun 4, 2024 180.00 180.50 174.20 180.30 180.30 3,371,487
Jun 3, 2024 181.70 184.80 178.00 179.00 179.00 2,611,993
May 31, 2024 190.00 190.00 176.90 176.90 176.90 5,279,773
May 30, 2024 184.10 192.29 182.10 187.10 187.10 2,793,815
May 29, 2024 191.40 203.20 177.70 185.60 185.60 7,770,122
May 28, 2024 190.90 194.60 187.90 190.30 190.30 1,594,004
May 24, 2024 178.00 189.36 176.80 189.30 189.30 2,021,478
May 23, 2024 180.00 183.20 179.10 180.00 180.00 1,187,403
May 22, 2024 184.50 186.38 176.80 180.00 180.00 2,069,162
May 21, 2024 187.80 187.80 183.60 184.10 184.10 1,224,145
May 20, 2024 190.00 190.30 182.00 187.80 187.80 1,189,743
May 17, 2024 192.00 192.00 182.35 185.50 185.50 1,251,037
May 16, 2024 191.60 194.10 182.59 187.40 187.40 2,747,801
May 15, 2024 199.90 211.80 182.30 185.60 185.60 6,152,998
May 14, 2024 202.00 204.20 197.63 200.60 200.60 4,430,841
May 13, 2024 197.50 207.22 195.30 200.20 200.20 4,341,741
May 10, 2024 193.80 196.90 191.10 195.80 195.80 4,176,068
May 9, 2024 197.10 199.90 186.20 194.00 194.00 5,473,932
May 8, 2024 168.10 207.80 161.91 192.90 192.90 17,532,482
May 7, 2024 155.70 165.50 152.00 165.00 165.00 4,205,572
May 3, 2024 149.40 153.50 146.03 152.00 152.00 1,778,586
May 2, 2024 148.50 151.20 147.00 149.80 149.80 927,450
May 1, 2024 150.30 150.10 143.20 148.00 148.00 1,457,810
Apr 30, 2024 152.40 155.30 148.40 148.40 148.40 2,293,157
Apr 29, 2024 147.30 151.30 144.10 151.30 151.30 3,142,685
Apr 26, 2024 144.60 149.50 144.60 147.00 147.00 1,924,202
Apr 25, 2024 146.50 148.70 145.90 148.00 148.00 1,002,885
Apr 24, 2024 148.40 149.80 146.30 147.30 147.30 1,861,373
Apr 23, 2024 155.00 155.00 146.90 149.40 149.40 2,536,080
Apr 22, 2024 147.80 154.60 147.80 152.20 152.20 1,019,966
Apr 19, 2024 153.10 154.10 149.94 150.60 150.60 2,909,731
Apr 18, 2024 144.90 151.00 143.20 151.00 151.00 2,833,435
Apr 17, 2024 142.70 144.50 140.00 143.20 143.20 1,585,426
Apr 16, 2024 142.00 143.90 140.00 142.50 142.50 2,432,693
Apr 15, 2024 136.40 141.90 136.08 140.40 140.40 1,235,221
Apr 12, 2024 141.40 142.50 138.70 140.00 140.00 1,508,811
Apr 11, 2024 138.50 141.80 137.30 140.50 140.50 1,396,096
Apr 10, 2024 132.00 137.90 132.00 137.50 137.50 1,801,813
Apr 9, 2024 130.50 135.90 129.40 134.30 134.30 5,632,648
Apr 8, 2024 128.70 132.30 127.92 131.10 131.10 1,107,965
Apr 5, 2024 132.00 133.70 127.84 130.20 130.20 1,913,524
Apr 4, 2024 130.50 135.00 130.00 132.40 132.40 3,966,620
Apr 3, 2024 126.90 131.50 126.90 130.40 130.40 1,301,461
Apr 2, 2024 131.00 133.04 127.40 127.40 127.40 2,238,817
Mar 28, 2024 133.90 134.80 131.10 132.30 132.30 1,811,967
Mar 27, 2024 134.50 136.30 129.50 134.00 134.00 2,255,138
Mar 26, 2024 150.40 150.50 134.20 137.90 137.90 3,438,153
Mar 25, 2024 143.50 148.20 143.50 148.20 148.20 1,441,451
Mar 22, 2024 149.10 154.60 143.10 145.00 145.00 1,826,917
Mar 21, 2024 151.10 153.60 148.80 152.90 152.90 795,358
Mar 20, 2024 151.00 153.50 149.40 150.10 150.10 1,002,741
Mar 19, 2024 150.90 152.10 146.80 151.90 151.90 1,222,786
Mar 18, 2024 151.00 151.00 145.40 147.50 147.50 3,447,892
Mar 15, 2024 149.70 149.70 142.40 147.60 147.60 3,656,347
Mar 14, 2024 145.90 147.63 142.30 145.80 145.80 1,875,646
Mar 13, 2024 145.00 145.00 139.70 142.40 142.40 2,292,685
Mar 12, 2024 142.00 145.70 141.30 141.80 141.80 1,398,002
Mar 11, 2024 147.60 149.60 142.90 144.90 144.90 1,020,524
Mar 8, 2024 147.90 149.30 145.00 148.20 148.20 881,434
Mar 7, 2024 146.10 149.40 142.00 147.70 147.70 1,304,146
Mar 6, 2024 142.60 146.60 142.60 146.60 146.60 1,270,815
Mar 5, 2024 143.90 145.70 141.60 142.60 142.60 774,410
Mar 4, 2024 142.80 147.70 142.80 143.80 143.80 1,037,816
Mar 1, 2024 148.10 150.50 145.70 146.10 146.10 1,021,443
Feb 29, 2024 148.50 151.00 147.30 147.40 147.40 1,339,150
Feb 28, 2024 146.50 147.90 144.39 147.90 147.90 1,002,022
Feb 27, 2024 146.00 148.90 145.30 146.50 146.50 1,247,747
Feb 26, 2024 148.90 150.60 146.30 146.30 146.30 1,288,850
Feb 23, 2024 153.60 153.60 148.70 150.10 150.10 666,043
Feb 22, 2024 147.00 152.10 146.60 150.30 150.30 842,605
Feb 21, 2024 149.40 149.70 144.90 149.20 149.20 1,273,152
Feb 20, 2024 145.00 148.70 143.90 145.70 145.70 1,440,780
Feb 19, 2024 147.80 152.60 147.60 149.40 149.40 983,890
Feb 16, 2024 153.30 158.60 151.10 151.60 151.60 810,140
Feb 15, 2024 146.60 153.56 146.60 153.00 153.00 1,337,344
Feb 14, 2024 153.00 153.00 147.90 150.80 150.80 724,363
Feb 13, 2024 151.90 151.90 145.60 149.80 149.80 1,340,043
Feb 12, 2024 150.50 152.70 148.80 151.00 151.00 634,080
Feb 9, 2024 149.60 153.00 149.30 149.30 149.30 1,225,876
Feb 8, 2024 158.20 158.30 152.30 152.30 152.30 1,038,058
Feb 7, 2024 156.10 156.30 153.70 153.70 153.70 1,356,926
Feb 6, 2024 156.20 159.40 153.30 155.10 155.10 4,732,692
Feb 5, 2024 157.80 160.60 154.71 155.50 155.50 1,679,221
Feb 2, 2024 158.00 159.50 155.10 158.00 158.00 1,308,296
Feb 1, 2024 161.00 161.00 149.60 155.00 155.00 2,556,198
Jan 31, 2024 166.30 166.40 157.50 157.50 157.50 2,858,451
Jan 30, 2024 172.00 173.30 166.30 166.40 166.40 1,340,997
Jan 29, 2024 172.00 174.00 170.30 171.40 171.40 588,539
Jan 26, 2024 171.20 172.80 170.60 170.70 170.70 1,070,874
Jan 25, 2024 167.50 175.10 167.50 171.20 171.20 1,145,903
Jan 24, 2024 172.40 176.60 169.20 170.60 170.60 2,197,102
Jan 23, 2024 170.80 175.00 162.00 170.20 170.20 6,621,437
Jan 22, 2024 168.60 178.80 117.67 176.40 176.40 3,411,051
Jan 19, 2024 167.30 170.30 167.00 168.60 168.60 2,152,202
Jan 18, 2024 169.30 169.30 165.90 166.90 166.90 2,709,406
Jan 17, 2024 166.80 170.00 165.60 168.60 168.60 2,529,954
Jan 16, 2024 164.70 171.00 162.20 169.00 169.00 5,564,490
Jan 15, 2024 161.20 165.60 151.70 165.50 165.50 4,189,746
Jan 12, 2024 156.00 161.90 153.70 156.90 156.90 1,525,256
Jan 11, 2024 155.00 156.30 151.10 152.50 152.50 1,386,560
Jan 10, 2024 156.20 156.80 153.40 155.50 155.50 897,162
Jan 9, 2024 158.30 158.30 150.60 154.90 154.90 1,147,018
Jan 8, 2024 154.10 155.80 152.70 155.30 155.30 657,154
Jan 5, 2024 157.80 162.60 153.16 155.70 155.70 700,157
Jan 4, 2024 168.90 168.90 158.40 158.40 158.40 899,956
Jan 3, 2024 172.00 172.00 164.40 164.40 164.40 1,290,184
Jan 2, 2024 173.00 173.50 167.60 168.70 168.70 1,503,386
Dec 29, 2023 170.10 173.50 170.10 172.10 172.10 874,764
Dec 28, 2023 173.10 173.40 170.90 172.40 172.40 3,146,913
Dec 27, 2023 173.10 173.10 166.60 172.30 172.30 3,169,102
Dec 22, 2023 168.30 169.50 165.60 169.50 169.50 2,832,426
Dec 21, 2023 168.00 173.00 164.40 168.50 168.50 1,124,738
Dec 20, 2023 165.00 170.60 164.00 170.60 170.60 2,928,701
Dec 19, 2023 163.00 165.90 161.30 163.90 163.90 4,580,999
Dec 18, 2023 156.00 162.10 154.20 161.70 161.70 1,828,225
Dec 15, 2023 155.90 160.30 151.10 158.00 158.00 5,682,907
Dec 14, 2023 147.40 154.30 144.90 153.00 153.00 2,549,443
Dec 13, 2023 139.00 144.80 139.00 144.80 144.80 1,615,271
Dec 12, 2023 140.00 144.00 138.70 140.70 140.70 1,528,014
Dec 11, 2023 144.00 144.20 140.50 142.30 142.30 814,199
Dec 8, 2023 139.00 142.20 137.60 141.50 141.50 1,936,900
Dec 7, 2023 140.40 143.20 137.70 138.50 138.50 1,140,574
Dec 6, 2023 141.80 143.70 139.90 142.00 142.00 1,283,820
Dec 5, 2023 138.00 141.50 138.00 140.10 140.10 878,429
Dec 4, 2023 140.40 140.96 138.00 138.60 138.60 865,396
Dec 1, 2023 140.30 142.30 136.79 141.60 141.60 757,221
Nov 30, 2023 141.30 143.20 138.90 139.10 139.10 2,316,986
Nov 29, 2023 142.00 143.90 139.70 141.30 141.30 701,829
Nov 28, 2023 142.70 144.50 141.70 144.00 144.00 1,052,999
Nov 27, 2023 145.00 146.70 143.20 143.20 143.20 963,313
Nov 24, 2023 148.60 148.60 142.90 144.70 144.70 795,119
Nov 23, 2023 140.00 146.00 140.00 145.00 145.00 925,668
Nov 22, 2023 137.10 143.20 137.10 142.90 142.90 878,115
Nov 21, 2023 144.00 145.30 139.90 140.50 140.50 1,020,750
Nov 20, 2023 144.00 149.90 144.00 144.90 144.90 860,068
Nov 17, 2023 141.90 146.40 141.60 145.90 145.90 1,192,760
Nov 16, 2023 149.40 152.30 144.60 144.60 144.60 1,707,063
Nov 15, 2023 146.40 155.90 146.40 152.00 152.00 1,258,995

Related Tickers