WDGJF - John Wood Group PLC
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 5,000 |
| 01 Jun 2023 | 1.7300 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 67,000 |
| 31 May 2023 | 1.7200 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 37,000 |
| 30 May 2023 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 28,800 |
| 26 May 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 25 May 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 24 May 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 23 May 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 22 May 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 3,000 |
| 19 May 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 18 May 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,000 |
| 17 May 2023 | 1.6300 | 1.7100 | 1.6300 | 1.7100 | 1.7100 | 300,200 |
| 16 May 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 10,000 |
| 15 May 2023 | 1.9200 | 1.9200 | 1.7500 | 1.9000 | 1.9000 | 13,200 |
| 12 May 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 11 May 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 10 May 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 09 May 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 3,000 |
| 08 May 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 05 May 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 04 May 2023 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 03 May 2023 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | 2.7500 | 1,000 |
| 02 May 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 100 |
| 01 May 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 28 Apr 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 27 Apr 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 300 |
| 26 Apr 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 25 Apr 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 24 Apr 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 21 Apr 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 700 |
| 20 Apr 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 19 Apr 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 100 |
| 18 Apr 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 100 |
| 17 Apr 2023 | 2.7500 | 2.8800 | 2.7400 | 2.7600 | 2.7600 | 73,600 |
| 14 Apr 2023 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 10,200 |
| 13 Apr 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 12 Apr 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 100 |
| 11 Apr 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 100 |
| 10 Apr 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 06 Apr 2023 | 2.6600 | 2.6600 | 2.5700 | 2.5700 | 2.5700 | 1,500 |
| 05 Apr 2023 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 04 Apr 2023 | 2.7200 | 2.7200 | 2.4900 | 2.4900 | 2.4900 | 3,200 |
| 03 Apr 2023 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 11,800 |
| 31 Mar 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 30 Mar 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 5,600 |
| 29 Mar 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 28 Mar 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 27 Mar 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 300 |
| 24 Mar 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| 23 Mar 2023 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 100 |
| 22 Mar 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 21 Mar 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 20 Mar 2023 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 17 Mar 2023 | 2.5500 | 2.5500 | 2.4700 | 2.4700 | 2.4700 | 6,700 |
| 16 Mar 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 15 Mar 2023 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2,200 |
| 14 Mar 2023 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 8,600 |
| 13 Mar 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 100 |
| 10 Mar 2023 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1,000 |
| 09 Mar 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 08 Mar 2023 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 07 Mar 2023 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 62,100 |
| 06 Mar 2023 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 500 |
| 03 Mar 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 02 Mar 2023 | 2.3300 | 2.3300 | 2.2700 | 2.2700 | 2.2700 | 8,900 |
| 01 Mar 2023 | 2.3100 | 2.3600 | 2.3100 | 2.3600 | 2.3600 | 2,000 |
| 28 Feb 2023 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 101,400 |
| 27 Feb 2023 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2,100 |
| 24 Feb 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 23 Feb 2023 | 2.3300 | 2.4900 | 2.3300 | 2.4200 | 2.4200 | 53,700 |
| 22 Feb 2023 | 1.9100 | 2.4000 | 1.9100 | 2.0000 | 2.0000 | 10,700 |
| 21 Feb 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 17 Feb 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 16 Feb 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 15 Feb 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 14 Feb 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 100 |
| 13 Feb 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 10 Feb 2023 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 300 |
| 09 Feb 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 08 Feb 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 07 Feb 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 500 |
| 06 Feb 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 03 Feb 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 02 Feb 2023 | 1.7000 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 1,500 |
| 01 Feb 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 500 |
| 31 Jan 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 30 Jan 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 200 |
| 27 Jan 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 300 |
| 26 Jan 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,800 |
| 25 Jan 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 24 Jan 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 23 Jan 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 20 Jan 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 19 Jan 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 18 Jan 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 17 Jan 2023 | 1.8700 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 1,700 |
| 13 Jan 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 12 Jan 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 11 Jan 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 10 Jan 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.