Wood Group (john) Plc (WG.)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.05 | -4.44930707513 | 68.55 | 68.85 | 63.3 | 5452825 | 65.34070453 | DE |
| 4 | 7.2 | 12.3499142367 | 58.3 | 72.3 | 52 | 5214722 | 63.8155671 | DE |
| 12 | -63.8 | -49.3426140758 | 129.3 | 137.1 | 46.02 | 5642186 | 65.1276217 | DE |
| 26 | -132.5 | -66.9191919192 | 198 | 213.2 | 46.02 | 4843623 | 106.27544211 | DE |
| 52 | -107.6 | -62.1606008088 | 173.1 | 213.2 | 46.02 | 3715356 | 128.14468953 | DE |
| 156 | -124.9 | -65.5987394958 | 190.4 | 255 | 46.02 | 3143706 | 156.24847444 | DE |
| 260 | -329 | -83.3967046895 | 394.5 | 426.4 | 46.02 | 2865213 | 186.19313977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 65.5 | 0.05 | 0.08 | 65.05 | 66.349999 | 64.75 | 612392 |
| 1734975000 | 65.45 | 0.15 | 0.23 | 64.9 | 65.55 | 63.75 | 960110 |
| 1734715800 | 65.3 | 0 | 0.00 | 66.55 | 67.55 | 64.849999 | 9249806 |
| 1734629400 | 65.3 | 0.1 | 0.15 | 65 | 66.3 | 63.3 | 6597434 |
| 1734543000 | 65.2 | -0.25 | -0.38 | 65 | 67.2 | 65 | 2411037 |
| 1734456600 | 65.45 | -3.6 | -5.21 | 68.55 | 68.85 | 65 | 8045738 |
| 1734370200 | 69.05 | -0.45 | -0.65 | 69.5 | 69.65 | 67.2 | 2810828 |
| 1734111000 | 69.5 | 1.95 | 2.89 | 67.05 | 70 | 67 | 3984878 |
| 1734024600 | 67.55 | 0.05 | 0.07 | 68 | 68.75 | 66.75 | 4122311 |
| 1733938200 | 67.5 | 1.25 | 1.89 | 65.599999 | 67.5 | 65.599999 | 7687766 |
| 1733851800 | 66.25 | 1.2 | 1.84 | 64.05 | 68.55 | 63.25 | 4613309 |
| 1733765400 | 65.05 | 0.65 | 1.01 | 64 | 66.4 | 62 | 5532455 |
| 1733506200 | 64.4 | -1.15 | -1.75 | 65.05 | 68.45 | 63.85 | 3720542 |
| 1733419800 | 65.55 | 0.85 | 1.31 | 64.5 | 72.3 | 64.5 | 11421480 |
| 1733333400 | 64.7 | 6.25 | 10.69 | 58.45 | 66.25 | 58.45 | 11883076 |
| 1733247000 | 58.45 | 1.75 | 3.09 | 58 | 60.5 | 56.3 | 5679420 |
| 1733160600 | 56.7 | 3.8 | 7.18 | 53.35 | 57.55 | 53.3 | 4667847 |
| 1732901400 | 52.9 | -0.95 | -1.76 | 53.35 | 54.1 | 52.35 | 2523140 |
| 1732815000 | 53.85 | 0.5 | 0.94 | 53.5 | 54.4 | 53.4 | 1484455 |
| 1732728600 | 53.35 | -1.7 | -3.09 | 55.05 | 55.1 | 52 | 3956242 |
| 1732642200 | 55.05 | -2.75 | -4.76 | 58.3 | 58.3 | 55.05 | 2942562 |
| 1732555800 | 57.8 | 3.8 | 7.04 | 53.85 | 57.8 | 53.75 | 11198240 |
| 1732296600 | 54 | -0.15 | -0.28 | 55.45 | 55.45 | 52.85 | 7609450 |
| 1732210200 | 54.15 | 2.6 | 5.04 | 50.9 | 54.85 | 49.68 | 8778166 |
| 1732123800 | 51.55 | -1.3 | -2.46 | 53.1 | 54.2 | 50.55 | 3700160 |
| 1732037400 | 52.85 | 0.1 | 0.19 | 53.8 | 55.2 | 51.55 | 6437908 |
| 1731951000 | 52.75 | 2.75 | 5.50 | 50.4 | 54.45 | 50.25 | 7019880 |
| 1731691800 | 50 | -0.7 | -1.38 | 50.5 | 50.85 | 49 | 8144040 |
| 1731605400 | 50.7 | -2.95 | -5.50 | 53.5 | 54.4 | 50.7 | 7858420 |
| 1731519000 | 53.65 | -1.2 | -2.19 | 54 | 58.7 | 53.65 | 9269224 |
| 1731432600 | 54.85 | -6.7 | -10.89 | 61.75 | 64.5 | 53.6 | 14809736 |
| 1731346200 | 61.55 | 3.7 | 6.40 | 58.5 | 63 | 55 | 11835681 |
| 1731087000 | 57.85 | 8.01 | 16.07 | 48.62 | 60.45 | 46.02 | 35428076 |
| 1731000600 | 49.84 | -74.76 | -60.00 | 100 | 100 | 46.54 | 64068558 |
| 1730914200 | 124.6 | 2.5 | 2.05 | 122 | 127.2 | 122 | 1922058 |
| 1730827800 | 122.1 | -1.5 | -1.21 | 123.1 | 123.4 | 122.1 | 1157008 |
| 1730741400 | 123.6 | -3.4 | -2.68 | 126.9 | 127.4 | 123.6 | 919192 |
| 1730482200 | 127 | 0.5 | 0.40 | 126 | 129.6 | 126 | 735851 |
| 1730395800 | 126.5 | -2.3 | -1.79 | 129.69999 | 129.69999 | 126.3 | 1624989 |
| 1730309400 | 128.8 | 3 | 2.38 | 127.8 | 131.1 | 125.7 | 1509520 |
| 1730223000 | 125.8 | -1.6 | -1.26 | 127.9 | 131.19999 | 124.6 | 1505492 |
| 1730136600 | 127.4 | 0.1 | 0.08 | 128.3 | 128.3 | 125.3 | 1499763 |
| 1729873800 | 127.3 | 0.1 | 0.08 | 127.4 | 128.1 | 126 | 860473 |
| 1729787400 | 127.2 | -1.9 | -1.47 | 130.4 | 130.5 | 127.1 | 840936 |
| 1729701000 | 129.1 | -3.5 | -2.64 | 132.5 | 132.5 | 129.1 | 1041477 |
| 1729614600 | 132.6 | 0.3 | 0.23 | 132 | 133.3 | 129.19999 | 1389749 |
| 1729528200 | 132.3 | -2.6 | -1.93 | 134.4 | 137.1 | 131.4 | 2112384 |
| 1729269000 | 134.9 | 1 | 0.75 | 133.1 | 135.9 | 133.1 | 1755022 |
| 1729182600 | 133.9 | 6.4 | 5.02 | 127.5 | 136 | 127.5 | 3220109 |
| 1729096200 | 127.5 | 0.9 | 0.71 | 129.5 | 129.5 | 126 | 994573 |
| 1729009800 | 126.6 | -1.8 | -1.40 | 128 | 128.5 | 126.6 | 1388440 |
| 1728923400 | 128.4 | 0.3 | 0.23 | 125.2 | 128.6 | 125.2 | 1688181 |
| 1728664200 | 128.1 | -0.4 | -0.31 | 128.19999 | 129.19999 | 126.9 | 1080075 |
| 1728577800 | 128.5 | 2.5 | 1.98 | 126.7 | 130.1 | 126.2 | 1342900 |
| 1728491400 | 126 | 3 | 2.44 | 122 | 126 | 122 | 1873115 |
| 1728405000 | 123 | -4 | -3.15 | 124 | 126.4 | 122.7 | 1291733 |
| 1728318600 | 127 | 1.6 | 1.28 | 125.4 | 128 | 124.3 | 1339699 |
| 1728059400 | 125.4 | 0.6 | 0.48 | 125.5 | 126.1 | 124.5 | 1432884 |
| 1727973000 | 124.8 | -0.1 | -0.08 | 126.1 | 126.1 | 122.9 | 762035 |
| 1727886600 | 124.9 | -1.2 | -0.95 | 125.6 | 127 | 124.1 | 1741418 |
| 1727800200 | 126.1 | -0.6 | -0.47 | 129.3 | 129.3 | 125.4 | 1050133 |
| 1727713800 | 126.7 | -1.5 | -1.17 | 127.7 | 128.1 | 125.1 | 2018865 |
| 1727454600 | 128.19999 | 2.3 | 1.83 | 125 | 128.19999 | 125 | 1428572 |
| 1727368200 | 125.9 | -1.6 | -1.25 | 128 | 128.69999 | 125.4 | 1374816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
