John Wood Group Plc (JWG1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 0.394736842105 | 1.52 | 1.541 | 1.463 | 13811 | 1.48667844 | DE |
| 4 | -0.026 | -1.67525773196 | 1.552 | 1.609 | 1.463 | 10799 | 1.524333 | DE |
| 12 | -0.974 | -38.96 | 2.5 | 2.528 | 1.415 | 10728 | 1.5749247 | DE |
| 26 | -0.131 | -7.90585395293 | 1.657 | 2.528 | 1.415 | 7865 | 1.63590777 | DE |
| 52 | -0.22 | -12.6002290951 | 1.746 | 2.528 | 1.415 | 5684 | 1.65141457 | DE |
| 156 | -0.395 | -20.5622071838 | 1.921 | 2.528 | 1.415 | 5377 | 1.65865073 | DE |
| 260 | -0.395 | -20.5622071838 | 1.921 | 2.528 | 1.415 | 5377 | 1.65865073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728937620 | 1.532 | -0.01 | -0.45 | 1.539 | 1.539 | 1.516 | 4893 |
| 1728678360 | 1.539 | 0 | 0.00 | 1.537 | 1.539 | 1.536 | 4900 |
| 1728591960 | 1.539 | 0.04 | 2.60 | 1.533 | 1.541 | 1.533 | 7380 |
| 1728505560 | 1.5 | 0.04 | 2.53 | 1.496 | 1.5 | 1.496 | 9845 |
| 1728419160 | 1.463 | -0.06 | -4.00 | 1.52 | 1.52 | 1.463 | 42039 |
| 1728332760 | 1.524 | 0.02 | 1.40 | 1.56 | 1.58 | 1.5009999 | 14766 |
| 1728073560 | 1.5029999 | 0 | 0.20 | 1.502 | 1.5029999 | 1.498 | 18946 |
| 1727987220 | 1.5 | -0.03 | -1.83 | 1.5 | 1.5 | 1.5 | 5810 |
| 1727900820 | 1.528 | -0.01 | -0.71 | 1.52 | 1.54 | 1.52 | 6869 |
| 1727814420 | 1.539 | 0.01 | 0.72 | 1.536 | 1.547 | 1.536 | 12470 |
| 1727728020 | 1.528 | -0.02 | -1.42 | 1.564 | 1.564 | 1.528 | 12186 |
| 1727468760 | 1.55 | 0.01 | 0.45 | 1.545 | 1.558 | 1.545 | 2652 |
| 1727382360 | 1.543 | -0.02 | -1.53 | 1.545 | 1.545 | 1.543 | 2500 |
| 1727295960 | 1.567 | 0 | 0.00 | 1.567 | 1.567 | 1.567 | 0 |
| 1727209560 | 1.567 | -0 | -0.13 | 1.599 | 1.609 | 1.561 | 29000 |
| 1727123160 | 1.569 | -0.01 | -0.44 | 1.589 | 1.599 | 1.569 | 10275 |
| 1726864020 | 1.576 | 0 | 0.19 | 1.604 | 1.604 | 1.576 | 6000 |
| 1726777560 | 1.573 | -0.01 | -0.88 | 1.575 | 1.575 | 1.573 | 3650 |
| 1726691220 | 1.587 | 0.01 | 0.95 | 1.567 | 1.587 | 1.567 | 5000 |
| 1726604760 | 1.572 | 0.02 | 1.16 | 1.552 | 1.572 | 1.545 | 6000 |
| 1726518420 | 1.554 | 0.01 | 0.71 | 1.56 | 1.56 | 1.525 | 7718 |
| 1726259160 | 1.543 | 0.06 | 4.33 | 1.499 | 1.543 | 1.499 | 972 |
| 1726172760 | 1.479 | 0.04 | 2.85 | 1.44 | 1.479 | 1.432 | 4900 |
| 1726086360 | 1.438 | -0.02 | -1.51 | 1.469 | 1.47 | 1.415 | 5100 |
| 1725999960 | 1.46 | -0.02 | -1.42 | 1.454 | 1.48 | 1.427 | 16207 |
| 1725913620 | 1.481 | -0.02 | -1.27 | 1.5009999 | 1.523 | 1.468 | 42193 |
| 1725654360 | 1.5 | -0.03 | -1.70 | 1.551 | 1.551 | 1.5 | 10740 |
| 1725567960 | 1.526 | -0.06 | -3.78 | 1.581 | 1.581 | 1.526 | 15586 |
| 1725481560 | 1.586 | 0.02 | 1.15 | 1.551 | 1.586 | 1.551 | 11219 |
| 1725395160 | 1.568 | -0.05 | -3.09 | 1.6299999 | 1.6299999 | 1.568 | 19181 |
| 1725308760 | 1.618 | 0.03 | 1.89 | 1.66 | 1.66 | 1.584 | 63798 |
| 1725049560 | 1.588 | -0.01 | -0.38 | 1.59 | 1.605 | 1.568 | 15131 |
| 1724963160 | 1.594 | 0.02 | 1.14 | 1.611 | 1.616 | 1.588 | 32563 |
| 1724876760 | 1.576 | -0.06 | -3.84 | 1.621 | 1.658 | 1.576 | 8573 |
| 1724790420 | 1.639 | 0.05 | 3.47 | 1.582 | 1.639 | 1.582 | 6261 |
| 1724704020 | 1.584 | 0.03 | 1.67 | 1.59 | 1.596 | 1.557 | 4064 |
| 1724444820 | 1.558 | -0.05 | -2.81 | 1.597 | 1.597 | 1.558 | 4653 |
| 1724358420 | 1.603 | -0.01 | -0.31 | 1.599 | 1.603 | 1.59 | 3210 |
| 1724271960 | 1.608 | 0.01 | 0.56 | 1.614 | 1.618 | 1.6 | 8080 |
| 1724185560 | 1.599 | -0.05 | -3.09 | 1.671 | 1.671 | 1.58 | 22368 |
| 1724099220 | 1.65 | 0.06 | 3.64 | 1.596 | 1.657 | 1.561 | 6856 |
| 1723840020 | 1.592 | 0.01 | 0.63 | 1.58 | 1.605 | 1.58 | 12388 |
| 1723753620 | 1.582 | 0.04 | 2.39 | 1.572 | 1.583 | 1.57 | 5116 |
| 1723667160 | 1.545 | -0.03 | -2.15 | 1.571 | 1.576 | 1.545 | 10980 |
| 1723580760 | 1.579 | 0.04 | 2.67 | 1.579 | 1.579 | 1.579 | 1000 |
| 1723494360 | 1.538 | -0.03 | -1.79 | 1.563 | 1.563 | 1.538 | 730 |
| 1723235220 | 1.566 | 0.07 | 4.75 | 1.569 | 1.569 | 1.566 | 930 |
| 1723148820 | 1.495 | -0.05 | -2.99 | 1.463 | 1.508 | 1.463 | 4119 |
| 1723062360 | 1.541 | 0.01 | 0.39 | 1.551 | 1.551 | 1.541 | 693 |
| 1722975960 | 1.535 | 0.01 | 0.72 | 1.545 | 1.552 | 1.535 | 4052 |
| 1722889620 | 1.524 | -0.81 | -34.76 | 2.234 | 2.234 | 1.439 | 18294 |
| 1722630360 | 2.336 | -0.02 | -0.76 | 2.384 | 2.384 | 2.336 | 782 |
| 1722543960 | 2.354 | 0 | 0.00 | 2.354 | 2.354 | 2.354 | 0 |
| 1722457560 | 2.354 | -0.17 | -6.88 | 2.354 | 2.354 | 2.354 | 400 |
| 1722371160 | 2.528 | 0 | 0.00 | 2.528 | 2.528 | 2.528 | 0 |
| 1722284760 | 2.528 | 0.05 | 2.10 | 2.528 | 2.528 | 2.528 | 70 |
| 1722025560 | 2.476 | 0 | 0.00 | 2.476 | 2.476 | 2.476 | 0 |
| 1721939160 | 2.476 | -0.02 | -0.96 | 2.476 | 2.476 | 2.476 | 15000 |
| 1721852820 | 2.5 | 0.05 | 2.04 | 2.5 | 2.5 | 2.5 | 935 |
| 1721766360 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1721679960 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1721420760 | 2.45 | 0.03 | 1.41 | 2.454 | 2.454 | 2.45 | 6368 |
| 1721334360 | 2.416 | 0 | 0.00 | 2.416 | 2.416 | 2.416 | 0 |
| 1721247960 | 2.416 | 0 | 0.00 | 2.416 | 2.416 | 2.416 | 0 |
| 1721161560 | 2.416 | 0 | 0.00 | 2.416 | 2.416 | 2.416 | 0 |
| 1721075160 | 2.416 | -0.01 | -0.41 | 2.416 | 2.416 | 2.416 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
