John Wood Group PLC (WG.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 208.20 | 209.80 | 202.00 | 202.40 | 202.40 | 1,615,060 |
| 28 jun 2024 | 203.60 | 209.40 | 202.20 | 206.20 | 206.20 | 6,038,655 |
| 27 jun 2024 | 191.50 | 203.60 | 191.50 | 203.60 | 203.60 | 2,386,355 |
| 26 jun 2024 | 197.80 | 197.80 | 193.80 | 195.30 | 195.30 | 1,978,551 |
| 25 jun 2024 | 198.00 | 199.30 | 195.80 | 197.30 | 197.30 | 3,255,094 |
| 24 jun 2024 | 198.00 | 200.40 | 195.00 | 199.10 | 199.10 | 1,725,282 |
| 21 jun 2024 | 202.00 | 202.00 | 195.50 | 196.60 | 196.60 | 3,843,346 |
| 20 jun 2024 | 202.00 | 202.40 | 196.80 | 197.90 | 197.90 | 1,839,346 |
| 19 jun 2024 | 203.00 | 205.36 | 198.10 | 200.00 | 200.00 | 2,534,099 |
| 18 jun 2024 | 195.00 | 202.40 | 195.00 | 201.60 | 201.60 | 2,883,248 |
| 17 jun 2024 | 200.00 | 200.00 | 195.10 | 195.80 | 195.80 | 2,929,813 |
| 14 jun 2024 | 197.80 | 199.90 | 195.00 | 197.50 | 197.50 | 3,215,018 |
| 13 jun 2024 | 200.00 | 200.60 | 196.30 | 196.30 | 196.30 | 5,064,282 |
| 12 jun 2024 | 202.00 | 202.00 | 197.50 | 199.00 | 199.00 | 2,244,533 |
| 11 jun 2024 | 197.60 | 200.83 | 194.70 | 200.60 | 200.60 | 5,325,254 |
| 10 jun 2024 | 203.20 | 203.20 | 196.60 | 197.00 | 197.00 | 2,307,462 |
| 07 jun 2024 | 200.00 | 202.20 | 198.00 | 199.10 | 199.10 | 3,742,093 |
| 06 jun 2024 | 204.00 | 206.99 | 200.20 | 200.80 | 200.80 | 35,588,341 |
| 05 jun 2024 | 183.20 | 188.60 | 179.60 | 186.00 | 186.00 | 1,459,140 |
| 04 jun 2024 | 180.00 | 180.50 | 174.20 | 180.30 | 180.30 | 3,371,487 |
| 03 jun 2024 | 181.70 | 184.80 | 178.00 | 179.00 | 179.00 | 2,611,993 |
| 31 may 2024 | 190.00 | 190.00 | 176.90 | 176.90 | 176.90 | 5,279,773 |
| 30 may 2024 | 184.10 | 192.29 | 182.10 | 187.10 | 187.10 | 2,793,815 |
| 29 may 2024 | 191.40 | 203.20 | 177.70 | 185.60 | 185.60 | 7,770,122 |
| 28 may 2024 | 190.90 | 194.60 | 187.90 | 190.30 | 190.30 | 1,594,004 |
| 24 may 2024 | 178.00 | 189.36 | 176.80 | 189.30 | 189.30 | 2,021,478 |
| 23 may 2024 | 180.00 | 183.20 | 179.10 | 180.00 | 180.00 | 1,187,403 |
| 22 may 2024 | 184.50 | 186.38 | 176.80 | 180.00 | 180.00 | 2,069,162 |
| 21 may 2024 | 187.80 | 187.80 | 183.60 | 184.10 | 184.10 | 1,224,145 |
| 20 may 2024 | 190.00 | 190.30 | 182.00 | 187.80 | 187.80 | 1,189,743 |
| 17 may 2024 | 192.00 | 192.00 | 182.35 | 185.50 | 185.50 | 1,251,037 |
| 16 may 2024 | 191.60 | 194.10 | 182.59 | 187.40 | 187.40 | 2,747,801 |
| 15 may 2024 | 199.90 | 211.80 | 182.30 | 185.60 | 185.60 | 6,152,998 |
| 14 may 2024 | 202.00 | 204.20 | 197.63 | 200.60 | 200.60 | 4,430,841 |
| 13 may 2024 | 197.50 | 207.22 | 195.30 | 200.20 | 200.20 | 4,341,741 |
| 10 may 2024 | 193.80 | 196.90 | 191.10 | 195.80 | 195.80 | 4,176,068 |
| 09 may 2024 | 197.10 | 199.90 | 186.20 | 194.00 | 194.00 | 5,473,932 |
| 08 may 2024 | 168.10 | 207.80 | 161.91 | 192.90 | 192.90 | 17,532,482 |
| 07 may 2024 | 155.70 | 165.50 | 152.00 | 165.00 | 165.00 | 4,205,572 |
| 03 may 2024 | 149.40 | 153.50 | 146.03 | 152.00 | 152.00 | 1,778,586 |
| 02 may 2024 | 148.50 | 151.20 | 147.00 | 149.80 | 149.80 | 927,450 |
| 01 may 2024 | 150.30 | 150.10 | 143.20 | 148.00 | 148.00 | 1,457,810 |
| 30 abr 2024 | 152.40 | 155.30 | 148.40 | 148.40 | 148.40 | 2,293,157 |
| 29 abr 2024 | 147.30 | 151.30 | 144.10 | 151.30 | 151.30 | 3,142,685 |
| 26 abr 2024 | 144.60 | 149.50 | 144.60 | 147.00 | 147.00 | 1,924,202 |
| 25 abr 2024 | 146.50 | 148.70 | 145.90 | 148.00 | 148.00 | 1,002,885 |
| 24 abr 2024 | 148.40 | 149.80 | 146.30 | 147.30 | 147.30 | 1,861,373 |
| 23 abr 2024 | 155.00 | 155.00 | 146.90 | 149.40 | 149.40 | 2,536,080 |
| 22 abr 2024 | 147.80 | 154.60 | 147.80 | 152.20 | 152.20 | 1,019,966 |
| 19 abr 2024 | 153.10 | 154.10 | 149.94 | 150.60 | 150.60 | 2,909,731 |
| 18 abr 2024 | 144.90 | 151.00 | 143.20 | 151.00 | 151.00 | 2,833,435 |
| 17 abr 2024 | 142.70 | 144.50 | 140.00 | 143.20 | 143.20 | 1,585,426 |
| 16 abr 2024 | 142.00 | 143.90 | 140.00 | 142.50 | 142.50 | 2,432,693 |
| 15 abr 2024 | 136.40 | 141.90 | 136.08 | 140.40 | 140.40 | 1,235,221 |
| 12 abr 2024 | 141.40 | 142.50 | 138.70 | 140.00 | 140.00 | 1,508,811 |
| 11 abr 2024 | 138.50 | 141.80 | 137.30 | 140.50 | 140.50 | 1,396,096 |
| 10 abr 2024 | 132.00 | 137.90 | 132.00 | 137.50 | 137.50 | 1,801,813 |
| 09 abr 2024 | 130.50 | 135.90 | 129.40 | 134.30 | 134.30 | 5,632,648 |
| 08 abr 2024 | 128.70 | 132.30 | 127.92 | 131.10 | 131.10 | 1,107,965 |
| 05 abr 2024 | 132.00 | 133.70 | 127.84 | 130.20 | 130.20 | 1,913,524 |
| 04 abr 2024 | 130.50 | 135.00 | 130.00 | 132.40 | 132.40 | 3,966,620 |
| 03 abr 2024 | 126.90 | 131.50 | 126.90 | 130.40 | 130.40 | 1,301,461 |
| 02 abr 2024 | 131.00 | 133.04 | 127.40 | 127.40 | 127.40 | 2,238,817 |
| 28 mar 2024 | 133.90 | 134.80 | 131.10 | 132.30 | 132.30 | 1,811,967 |
| 27 mar 2024 | 134.50 | 136.30 | 129.50 | 134.00 | 134.00 | 2,255,138 |
| 26 mar 2024 | 150.40 | 150.50 | 134.20 | 137.90 | 137.90 | 3,438,153 |
| 25 mar 2024 | 143.50 | 148.20 | 143.50 | 148.20 | 148.20 | 1,441,451 |
| 22 mar 2024 | 149.10 | 154.60 | 143.10 | 145.00 | 145.00 | 1,826,917 |
| 21 mar 2024 | 151.10 | 153.60 | 148.80 | 152.90 | 152.90 | 795,358 |
| 20 mar 2024 | 151.00 | 153.50 | 149.40 | 150.10 | 150.10 | 1,002,741 |
| 19 mar 2024 | 150.90 | 152.10 | 146.80 | 151.90 | 151.90 | 1,222,786 |
| 18 mar 2024 | 151.00 | 151.00 | 145.40 | 147.50 | 147.50 | 3,447,892 |
| 15 mar 2024 | 149.70 | 149.70 | 142.40 | 147.60 | 147.60 | 3,656,347 |
| 14 mar 2024 | 145.90 | 147.63 | 142.30 | 145.80 | 145.80 | 1,875,646 |
| 13 mar 2024 | 145.00 | 145.00 | 139.70 | 142.40 | 142.40 | 2,292,685 |
| 12 mar 2024 | 142.00 | 145.70 | 141.30 | 141.80 | 141.80 | 1,398,002 |
| 11 mar 2024 | 147.60 | 149.60 | 142.90 | 144.90 | 144.90 | 1,020,524 |
| 08 mar 2024 | 147.90 | 149.30 | 145.00 | 148.20 | 148.20 | 881,434 |
| 07 mar 2024 | 146.10 | 149.40 | 142.00 | 147.70 | 147.70 | 1,304,146 |
| 06 mar 2024 | 142.60 | 146.60 | 142.60 | 146.60 | 146.60 | 1,270,815 |
| 05 mar 2024 | 143.90 | 145.70 | 141.60 | 142.60 | 142.60 | 774,410 |
| 04 mar 2024 | 142.80 | 147.70 | 142.80 | 143.80 | 143.80 | 1,037,816 |
| 01 mar 2024 | 148.10 | 150.50 | 145.70 | 146.10 | 146.10 | 1,021,443 |
| 29 feb 2024 | 148.50 | 151.00 | 147.30 | 147.40 | 147.40 | 1,339,150 |
| 28 feb 2024 | 146.50 | 147.90 | 144.39 | 147.90 | 147.90 | 1,002,022 |
| 27 feb 2024 | 146.00 | 148.90 | 145.30 | 146.50 | 146.50 | 1,247,747 |
| 26 feb 2024 | 148.90 | 150.60 | 146.30 | 146.30 | 146.30 | 1,288,850 |
| 23 feb 2024 | 153.60 | 153.60 | 148.70 | 150.10 | 150.10 | 666,043 |
| 22 feb 2024 | 147.00 | 152.10 | 146.60 | 150.30 | 150.30 | 842,605 |
| 21 feb 2024 | 149.40 | 149.70 | 144.90 | 149.20 | 149.20 | 1,273,152 |
| 20 feb 2024 | 145.00 | 148.70 | 143.90 | 145.70 | 145.70 | 1,440,780 |
| 19 feb 2024 | 147.80 | 152.60 | 147.60 | 149.40 | 149.40 | 983,890 |
| 16 feb 2024 | 153.30 | 158.60 | 151.10 | 151.60 | 151.60 | 810,140 |
| 15 feb 2024 | 146.60 | 153.56 | 146.60 | 153.00 | 153.00 | 1,337,344 |
| 14 feb 2024 | 153.00 | 153.00 | 147.90 | 150.80 | 150.80 | 724,363 |
| 13 feb 2024 | 151.90 | 151.90 | 145.60 | 149.80 | 149.80 | 1,340,043 |
| 12 feb 2024 | 150.50 | 152.70 | 148.80 | 151.00 | 151.00 | 634,080 |
| 09 feb 2024 | 149.60 | 153.00 | 149.30 | 149.30 | 149.30 | 1,225,876 |
| 08 feb 2024 | 158.20 | 158.30 | 152.30 | 152.30 | 152.30 | 1,038,058 |
| 07 feb 2024 | 156.10 | 156.30 | 153.70 | 153.70 | 153.70 | 1,356,926 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.