John Wood Group PLC (JWG1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.7230 | 1.7250 | 1.7230 | 1.7250 | 1.7250 | - |
| 25 Apr 2024 | 1.7020 | 1.7320 | 1.7020 | 1.7320 | 1.7320 | - |
| 24 Apr 2024 | 1.7170 | 1.7290 | 1.7170 | 1.7290 | 1.7290 | - |
| 23 Apr 2024 | 1.7730 | 1.7730 | 1.7460 | 1.7460 | 1.7460 | - |
| 22 Apr 2024 | 1.7630 | 1.7730 | 1.7630 | 1.7730 | 1.7730 | - |
| 19 Apr 2024 | 1.7880 | 1.7880 | 1.7570 | 1.7570 | 1.7570 | - |
| 18 Apr 2024 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | - |
| 17 Apr 2024 | 1.6570 | 1.6810 | 1.6570 | 1.6810 | 1.6810 | - |
| 16 Apr 2024 | 1.6570 | 1.6880 | 1.6570 | 1.6880 | 1.6880 | - |
| 15 Apr 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 12 Apr 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 11 Apr 2024 | 1.6010 | 1.6490 | 1.6010 | 1.6490 | 1.6490 | - |
| 10 Apr 2024 | 1.5760 | 1.6130 | 1.5760 | 1.6020 | 1.6020 | 150 |
| 09 Apr 2024 | 1.5550 | 1.5700 | 1.5550 | 1.5700 | 1.5700 | - |
| 08 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 05 Apr 2024 | 1.5340 | 1.5340 | 1.5060 | 1.5060 | 1.5060 | - |
| 04 Apr 2024 | 1.5210 | 1.5330 | 1.5210 | 1.5330 | 1.5330 | - |
| 03 Apr 2024 | 1.4960 | 1.5140 | 1.4960 | 1.5140 | 1.5140 | - |
| 02 Apr 2024 | 1.5340 | 1.5340 | 1.5130 | 1.5130 | 1.5130 | - |
| 28 Mar 2024 | 1.5550 | 1.5550 | 1.5540 | 1.5540 | 1.5540 | - |
| 27 Mar 2024 | 1.5450 | 1.5720 | 1.5450 | 1.5720 | 1.5720 | - |
| 26 Mar 2024 | 1.6810 | 1.6810 | 1.6020 | 1.6020 | 1.6020 | - |
| 25 Mar 2024 | 1.6730 | 1.7180 | 1.6730 | 1.7180 | 1.7180 | - |
| 22 Mar 2024 | 1.7630 | 1.7630 | 1.6750 | 1.6750 | 1.6750 | - |
| 21 Mar 2024 | 1.7430 | 1.7850 | 1.7430 | 1.7850 | 1.7850 | - |
| 20 Mar 2024 | 1.7690 | 1.7700 | 1.7690 | 1.7700 | 1.7700 | - |
| 19 Mar 2024 | 1.7330 | 1.7750 | 1.7330 | 1.7750 | 1.7750 | - |
| 18 Mar 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 15 Mar 2024 | 1.6960 | 1.7280 | 1.6960 | 1.7280 | 1.7280 | - |
| 14 Mar 2024 | 1.6750 | 1.7100 | 1.6750 | 1.7100 | 1.7100 | - |
| 13 Mar 2024 | 1.6500 | 1.6650 | 1.6500 | 1.6650 | 1.6650 | - |
| 12 Mar 2024 | 1.6760 | 1.6760 | 1.6610 | 1.6610 | 1.6610 | - |
| 11 Mar 2024 | 1.7070 | 1.7070 | 1.7010 | 1.7010 | 1.7010 | - |
| 08 Mar 2024 | 1.7240 | 1.7280 | 1.7240 | 1.7280 | 1.7280 | - |
| 07 Mar 2024 | 1.6900 | 1.7280 | 1.6900 | 1.7280 | 1.7280 | - |
| 06 Mar 2024 | 1.6940 | 1.7050 | 1.6940 | 1.7050 | 1.7050 | - |
| 05 Mar 2024 | 1.6710 | 1.6710 | 1.6550 | 1.6550 | 1.6550 | - |
| 04 Mar 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 01 Mar 2024 | 1.7270 | 1.7270 | 1.7090 | 1.7090 | 1.7090 | - |
| 29 Feb 2024 | 1.7520 | 1.7520 | 1.7360 | 1.7360 | 1.7360 | - |
| 28 Feb 2024 | 1.7130 | 1.7170 | 1.7130 | 1.7170 | 1.7170 | - |
| 27 Feb 2024 | 1.7120 | 1.7120 | 1.7110 | 1.7110 | 1.7110 | - |
| 26 Feb 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 23 Feb 2024 | 1.7620 | 1.7620 | 1.7610 | 1.7610 | 1.7610 | - |
| 22 Feb 2024 | 1.7180 | 1.7650 | 1.7180 | 1.7650 | 1.7650 | - |
| 21 Feb 2024 | 1.7140 | 1.7400 | 1.7140 | 1.7400 | 1.7400 | - |
| 20 Feb 2024 | 1.7120 | 1.7120 | 1.7010 | 1.7010 | 1.7010 | - |
| 19 Feb 2024 | 1.7700 | 1.7700 | 1.7360 | 1.7360 | 1.7360 | - |
| 16 Feb 2024 | 1.8170 | 1.8170 | 1.7670 | 1.7670 | 1.7670 | - |
| 15 Feb 2024 | 1.7480 | 1.7950 | 1.7480 | 1.7950 | 1.7950 | - |
| 14 Feb 2024 | 1.7430 | 1.7650 | 1.7430 | 1.7650 | 1.7650 | - |
| 13 Feb 2024 | 1.7690 | 1.7690 | 1.7430 | 1.7430 | 1.7430 | - |
| 12 Feb 2024 | 1.7510 | 1.7740 | 1.7510 | 1.7740 | 1.7740 | - |
| 09 Feb 2024 | 1.7850 | 1.7850 | 1.7650 | 1.7650 | 1.7650 | - |
| 08 Feb 2024 | 1.8170 | 1.8170 | 1.7930 | 1.7930 | 1.7930 | - |
| 07 Feb 2024 | 1.8120 | 1.8120 | 1.8110 | 1.8110 | 1.8110 | - |
| 06 Feb 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| 05 Feb 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 02 Feb 2024 | 1.8360 | 1.8650 | 1.8360 | 1.8650 | 1.8650 | - |
| 01 Feb 2024 | 1.7750 | 1.8150 | 1.7750 | 1.8150 | 1.8150 | - |
| 31 Jan 2024 | 1.9220 | 1.9220 | 1.8400 | 1.8400 | 1.8400 | - |
| 30 Jan 2024 | 1.9970 | 1.9970 | 1.9580 | 1.9580 | 1.9580 | - |
| 29 Jan 2024 | 2.0140 | 2.0160 | 2.0140 | 2.0160 | 2.0160 | - |
| 26 Jan 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 25 Jan 2024 | 1.9890 | 2.0100 | 1.9890 | 2.0100 | 2.0100 | - |
| 24 Jan 2024 | 1.9820 | 1.9860 | 1.9820 | 1.9860 | 1.9860 | - |
| 23 Jan 2024 | 1.9760 | 2.0000 | 1.9760 | 2.0000 | 2.0000 | - |
| 22 Jan 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 19 Jan 2024 | 1.9410 | 1.9720 | 1.9410 | 1.9720 | 1.9720 | - |
| 18 Jan 2024 | 1.9460 | 1.9630 | 1.9460 | 1.9630 | 1.9630 | - |
| 17 Jan 2024 | 1.9400 | 1.9520 | 1.9400 | 1.9520 | 1.9520 | - |
| 16 Jan 2024 | 1.9340 | 1.9590 | 1.9340 | 1.9590 | 1.9590 | - |
| 15 Jan 2024 | 1.8040 | 1.9250 | 1.8040 | 1.9250 | 1.9250 | - |
| 12 Jan 2024 | 1.8210 | 1.8450 | 1.8210 | 1.8450 | 1.8450 | - |
| 11 Jan 2024 | 1.8060 | 1.8060 | 1.7850 | 1.7850 | 1.7850 | - |
| 10 Jan 2024 | 1.7890 | 1.8030 | 1.7890 | 1.8030 | 1.8030 | - |
| 09 Jan 2024 | 1.7740 | 1.7940 | 1.7740 | 1.7940 | 1.7940 | - |
| 08 Jan 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
| 05 Jan 2024 | 1.8170 | 1.8170 | 1.8110 | 1.8110 | 1.8110 | - |
| 04 Jan 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 03 Jan 2024 | 1.9200 | 1.9200 | 1.9120 | 1.9120 | 1.9120 | - |
| 02 Jan 2024 | 1.9940 | 1.9940 | 1.9380 | 1.9380 | 1.9380 | - |
| 29 Dec 2023 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
| 28 Dec 2023 | 1.9770 | 1.9870 | 1.9770 | 1.9870 | 1.9870 | - |
| 27 Dec 2023 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 22 Dec 2023 | 1.9250 | 1.9520 | 1.9250 | 1.9520 | 1.9520 | - |
| 21 Dec 2023 | 1.9500 | 1.9540 | 1.9500 | 1.9540 | 1.9540 | - |
| 20 Dec 2023 | 1.9200 | 1.9460 | 1.9200 | 1.9460 | 1.9460 | 6,100 |
| 19 Dec 2023 | 1.8830 | 1.8900 | 1.8830 | 1.8900 | 1.8900 | - |
| 18 Dec 2023 | 1.8490 | 1.8670 | 1.8490 | 1.8670 | 1.8670 | - |
| 15 Dec 2023 | 1.8060 | 1.8310 | 1.8060 | 1.8310 | 1.8310 | - |
| 14 Dec 2023 | 1.7300 | 1.7780 | 1.7300 | 1.7780 | 1.7780 | - |
| 13 Dec 2023 | 1.6300 | 1.6850 | 1.6300 | 1.6850 | 1.6850 | 253 |
| 12 Dec 2023 | 1.6650 | 1.6650 | 1.6360 | 1.6360 | 1.6360 | - |
| 11 Dec 2023 | 1.6470 | 1.6700 | 1.6470 | 1.6700 | 1.6700 | - |
| 08 Dec 2023 | 1.6430 | 1.6430 | 1.6340 | 1.6340 | 1.6340 | - |
| 07 Dec 2023 | 1.6360 | 1.6360 | 1.6080 | 1.6080 | 1.6080 | - |
| 06 Dec 2023 | 1.6430 | 1.7790 | 1.6400 | 1.6400 | 1.6400 | 6,100 |
| 05 Dec 2023 | 1.6210 | 1.6460 | 1.6210 | 1.6460 | 1.6460 | - |
| 04 Dec 2023 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | 1.6210 | - |
| *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.