UK markets open in 6 hours 34 minutes
NIKKEI 225
38,607.67 -312.59 (-0.80%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.45 +0.22 (+0.28%) GOLD FUTURES
2,382.20 -3.30 (-0.14%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,606.86 -779.05 (-1.49%)
John Wood Group PLC (WDGJF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:51PM EDT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 2.5800 | 2.6200 | 2.3800 | 2.4100 | 2.4100 | 249,400 |
| 14 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 300 |
| 13 May 2024 | 2.5700 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 14,600 |
| 10 May 2024 | 2.5000 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 205,700 |
| 09 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 15,000 |
| 08 May 2024 | 2.2100 | 2.4000 | 2.2100 | 2.4000 | 2.4000 | 11,300 |
| 07 May 2024 | 2.0400 | 2.0400 | 1.8200 | 1.8200 | 1.8200 | 30,000 |
| 06 May 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 200 |
| 03 May 2024 | 1.9100 | 2.0500 | 1.9100 | 2.0500 | 2.0500 | 400 |
| 02 May 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8500 | 1.8500 | 10,000 |
| 01 May 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 30 Apr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 100 |
| 29 Apr 2024 | 2.0500 | 2.0500 | 1.9600 | 2.0300 | 2.0300 | 300 |
| 26 Apr 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 10,200 |
| 25 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 24 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 23 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 22 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 19 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 18 Apr 2024 | 1.6500 | 2.0000 | 1.6500 | 2.0000 | 2.0000 | 700 |
| 17 Apr 2024 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 1,000 |
| 16 Apr 2024 | 1.8500 | 1.9000 | 1.7000 | 1.7000 | 1.7000 | 700 |
| 15 Apr 2024 | 1.6400 | 1.8500 | 1.6400 | 1.8000 | 1.8000 | 8,600 |
| 12 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 400 |
| 11 Apr 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 300 |
| 10 Apr 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 200 |
| 09 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 08 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 3,000 |
| 05 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 15,000 |
| 04 Apr 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 10,100 |
| 03 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 15,400 |
| 02 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 5,100 |
| 01 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 28 Mar 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 9,800 |
| 27 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 26 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 25 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 100 |
| 22 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 100 |
| 21 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 20 Mar 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 200 |
| 19 Mar 2024 | 1.8000 | 1.9300 | 1.8000 | 1.9300 | 1.9300 | 200 |
| 18 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 15 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
| 14 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 13 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 12 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 11 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 08 Mar 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 400 |
| 07 Mar 2024 | 1.8600 | 1.9000 | 1.8600 | 1.9000 | 1.9000 | 900 |
| 06 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 200 |
| 05 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 700 |
| 04 Mar 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 1,100 |
| 01 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 29 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 28 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 27 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 26 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 23 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 22 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 100 |
| 21 Feb 2024 | 1.8800 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 600 |
| 20 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,300 |
| 16 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 15 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 14 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 13 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 12 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 2,500 |
| 09 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 08 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 07 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 06 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 05 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 02 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 01 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 31 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 30 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 29 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 200 |
| 26 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 25 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 5,700 |
| 24 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 23 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 22 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 19 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 18 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 17 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 16 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 100 |
| 12 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 11 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 10 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 200 |
| 09 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 08 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 05 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 04 Jan 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 2.0300 | 3,300 |
| 03 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 02 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 29 Dec 2023 | 2.2500 | 2.7400 | 2.2500 | 2.4000 | 2.4000 | 400 |
| 28 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 27 Dec 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 26 Dec 2023 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 400 |
| 22 Dec 2023 | 2.1500 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 2,800 |
| 21 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.