John Wood Group Plc Historical Data - JWG1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
John Wood Group Plc (JWG1)
John Wood Group Plc (JWG1) Historical

John Wood Group Plc (JWG1)

0.2948

-0.0618

(-17.33%)

Closed February 19 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5207	-63.8503985285	0.8155	0.8155	0.2556	110579	0.37284	DE
4	-0.5102	-63.3788819876	0.805	0.8675	0.2556	45907	0.46027486	DE
12	-0.3562	-54.7158218126	0.651	0.8675	0.2556	21686	0.56252511	DE
26	-1.3012	-81.5288220551	1.596	1.671	0.2556	24322	0.819364	DE
52	-1.5012	-83.5857461024	1.796	2.528	0.2556	17374	0.87568604	DE
156	-1.6262	-84.6538261322	1.921	2.528	0.2556	14225	0.90272009	DE
260	-1.6262	-84.6538261322	1.921	2.528	0.2556	14225	0.90272009	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	0.3	-0.0626	-17.26	0.327	0.331	0.2898	128707
1739914020	0.3626	0.0446	14.03	0.3257998	0.3626	0.3111998	95399
1739827620	0.318	-0.062	-16.32	0.3798	0.3798	0.2556	207456
1739568420	0.38	-0.41	-51.90	0.797	0.797	0.35	224356
1739482020	0.79	-0.0255	-3.13	0.794	0.794	0.79	24388
1739395620	0.8155	-0.019	-2.28	0.8155	0.8155	0.8155	1296
1739309220	0.8345	0	0.00	0.8345	0.8345	0.8345	0
1739222820	0.8345	0	0.00	0.8345	0.8345	0.8345	0
1738963620	0.8345	-0.0105	-1.24	0.845	0.8675	0.833	7539
1738877220	0.845	0.0250001	3.05	0.845	0.845	0.845	6157
1738790820	0.8199999	0.0149999	1.86	0.8199999	0.8199999	0.8199999	3692
1738704420	0.805	-0.025	-3.01	0.8085	0.8085	0.805	6291
1738618020	0.83	-0.03	-3.49	0.8445	0.86	0.83	27607
1738358820	0.86	0.0545	6.77	0.83	0.86	0.83	5700
1738272420	0.8055	0	0.00	0.8055	0.8055	0.8055	0
1738186020	0.8055	0	0.00	0.8055	0.8055	0.8055	0
1738099620	0.8055	-0.006	-0.74	0.786	0.8055	0.786	1100
1738013220	0.8115	-0.0285	-3.39	0.8215	0.8215	0.8115	1228
1737754020	0.84	0.04	5.00	0.83	0.84	0.83	10100
1737667620	0.8	0	0.00	0.8	0.8	0.8	0
1737581220	0.8	-0.0295	-3.56	0.805	0.805	0.7995	66300
1737494820	0.8295	-0.0105	-1.25	0.84	0.84	0.8295	4242
1737408420	0.84	0.0295	3.64	0.8225	0.84	0.8225	23465
1737149220	0.8105	0.0455	5.95	0.7965	0.8105	0.795	4500
1737062820	0.765	0.029	3.94	0.765	0.765	0.765	1
1736976420	0.736	-0.002	-0.27	0.753	0.753	0.736	2029
1736890020	0.738	-0.017	-2.25	0.738	0.738	0.738	100
1736803620	0.755	0	0.00	0.755	0.755	0.755	0
1736544420	0.755	-0.005	-0.66	0.7405	0.755	0.7405	6100
1736458020	0.76	-0.0405	-5.06	0.742	0.76	0.742	7707
1736371620	0.8005	0	0.00	0.8005	0.8005	0.8005	0
1736285220	0.8005	0.0035	0.44	0.8095	0.8095	0.8005	223
1736198820	0.797	0.0135	1.72	0.797	0.797	0.797	1971
1735939620	0.7835	0.0245	3.23	0.7835	0.7835	0.7835	1500
1735853220	0.759	0	0.00	0.759	0.759	0.759	0
1735594020	0.759	-0.0165	-2.13	0.759	0.759	0.759	170
1735334820	0.7755	-0.0095	-1.21	0.775	0.7755	0.762	21504
1734989220	0.785	-0.013	-1.63	0.7885	0.7885	0.785	5646
1734730020	0.798	0.012	1.53	0.7985	0.7985	0.786	13302
1734643620	0.786	-0.011	-1.38	0.786	0.786	0.786	5000
1734557220	0.797	0.0065	0.82	0.792	0.808	0.792	8840
1734470820	0.7905	-0.0395	-4.76	0.8075	0.809	0.7905	4106
1734384420	0.83	-0.005	-0.60	0.849	0.849	0.83	5024
1734125220	0.835	0.005	0.60	0.8415	0.852	0.835	9401
1734038820	0.83	0.0025	0.30	0.83	0.83	0.83	250
1733952420	0.8275	0.0035	0.42	0.8045	0.8275	0.7785	10200
1733866020	0.824	0.0305	3.84	0.8035	0.824	0.787	3001
1733779620	0.7935	0.009	1.15	0.785	0.8	0.7584999	11497
1733520420	0.7845	-0.0465	-5.60	0.787	0.8005	0.7845	42150
1733434020	0.831	0.027	3.36	0.8505	0.8675	0.8285	34126
1733347620	0.804	0.1065	15.27	0.735	0.804	0.733	31715
1733261220	0.6975	0.0135	1.97	0.6845	0.712	0.6845	35200
1733174820	0.684	0.046	7.21	0.6815	0.685	0.6815	15000
1732915620	0.638	-0.0055	-0.85	0.6424999	0.6424999	0.638	4000
1732829220	0.6434999	0.0154999	2.47	0.6595	0.6595	0.6434999	14388
1732742820	0.628	-0.037	-5.56	0.651	0.651	0.6274999	4260
1732656420	0.665	0.0155	2.39	0.6805	0.6805	0.665	8540
1732570020	0.6495	-0.0045	-0.69	0.662	0.662	0.6495	3600
1732310820	0.654	0.046	7.57	0.6705	0.6755	0.654	17007
1732224420	0.608	-0.009	-1.46	0.598	0.608	0.598	1750
1732138020	0.617	-0.0215	-3.37	0.617	0.617	0.617	2000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions