Premium
Wood Group (john) Plc (WG.)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40.65 | -58.3632447954 | 69.65 | 72.3 | 29.62 | 2736197 | 67.45734294 | DE |
| 4 | -36 | -55.3846153846 | 65 | 72.6 | 29.62 | 2904388 | 68.77594892 | DE |
| 12 | -26.45 | -47.7006311993 | 55.45 | 72.6 | 29.62 | 3896198 | 64.24464136 | DE |
| 26 | -102 | -77.8625954198 | 131 | 138.8 | 29.62 | 4370170 | 79.86301914 | DE |
| 52 | -124 | -81.045751634 | 153 | 213.2 | 29.62 | 3840600 | 119.32929282 | DE |
| 156 | -212.5 | -87.9917184265 | 241.5 | 255 | 29.62 | 3157480 | 149.78259793 | DE |
| 260 | -376.1 | -92.8412737596 | 405.1 | 426.4 | 29.62 | 2875771 | 178.03962156 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 29 | -36.35 | -55.62 | 50 | 51.8 | 29 | 83243215 |
| 1739467800 | 65.349999 | -2.1 | -3.11 | 68.5 | 68.5 | 64.849999 | 2301657 |
| 1739381400 | 67.45 | -1.1 | -1.60 | 70 | 70 | 67.15 | 6416466 |
| 1739295000 | 68.55 | 0.1 | 0.15 | 68.7 | 68.85 | 66.55 | 1090911 |
| 1739208600 | 68.45 | 0.05 | 0.07 | 70.15 | 70.15 | 67.9 | 1111675 |
| 1738949400 | 68.4 | -2.55 | -3.59 | 69.65 | 72.3 | 67.9 | 2760275 |
| 1738863000 | 70.95 | 2.7 | 3.96 | 66.95 | 72 | 66.95 | 2824926 |
| 1738776600 | 68.25 | 1.2 | 1.79 | 68.5 | 68.5 | 66.7 | 1196783 |
| 1738690200 | 67.05 | -1.25 | -1.83 | 68.4 | 68.95 | 66.599999 | 2130826 |
| 1738603800 | 68.3 | -4.15 | -5.73 | 70.55 | 70.75 | 68 | 3212009 |
| 1738344600 | 72.45 | 4.2 | 6.15 | 68.9 | 72.6 | 68.1 | 6451896 |
| 1738258200 | 68.25 | 2.3 | 3.49 | 66 | 68.7 | 66 | 1370896 |
| 1738171800 | 65.95 | -0.95 | -1.42 | 68.15 | 68.15 | 65.75 | 1803159 |
| 1738085400 | 66.9 | -0.2 | -0.30 | 67.2 | 67.9 | 65.15 | 3263314 |
| 1737999000 | 67.099999 | -3.1 | -4.42 | 70.1 | 70.1 | 67.099999 | 2307597 |
| 1737739800 | 70.2 | 0.55 | 0.79 | 71 | 71.7 | 69.6 | 3410271 |
| 1737653400 | 69.65 | 1.75 | 2.58 | 68 | 69.65 | 67.75 | 2422999 |
| 1737567000 | 67.9 | -1.4 | -2.02 | 69.4 | 69.4 | 67.5 | 2911788 |
| 1737480600 | 69.3 | -1.05 | -1.49 | 70.3 | 71 | 68.4 | 3080843 |
| 1737394200 | 70.35 | 1.95 | 2.85 | 69.6 | 71.4 | 68.05 | 3493448 |
| 1737135000 | 68.4 | 2.25 | 3.40 | 65 | 69.2 | 65 | 4526030 |
| 1737048600 | 66.15 | 1.35 | 2.08 | 65 | 66.15 | 64.349999 | 4027007 |
| 1736962200 | 64.8 | 2.85 | 4.60 | 62.6 | 66 | 61.55 | 2950179 |
| 1736875800 | 61.95 | -0.65 | -1.04 | 63.1 | 64.2 | 61.95 | 1627628 |
| 1736789400 | 62.6 | 0.55 | 0.89 | 63 | 64.25 | 61.75 | 2289427 |
| 1736530200 | 62.05 | -0.15 | -0.24 | 61.2 | 63 | 60.75 | 2647650 |
| 1736443800 | 62.2 | -0.5 | -0.80 | 62.7 | 63.8 | 61.15 | 3263809 |
| 1736357400 | 62.7 | -2.1 | -3.24 | 64.8 | 66 | 62.5 | 3102637 |
| 1736271000 | 64.8 | -3.2 | -4.71 | 67.65 | 67.65 | 64.5 | 2243943 |
| 1736184600 | 68 | 3.3 | 5.10 | 66.349999 | 68.15 | 64.45 | 2960693 |
| 1735925400 | 64.7 | -2.6 | -3.86 | 67.05 | 67.75 | 64.2 | 3836692 |
| 1735839000 | 67.3 | 1.7 | 2.59 | 67.099999 | 69.3 | 66.349999 | 3361569 |
| 1735666200 | 65.599999 | 0.9 | 1.39 | 64 | 66.3 | 63.35 | 630271 |
| 1735579800 | 64.7 | 1.4 | 2.21 | 63.55 | 65.65 | 62.4 | 1787503 |
| 1735320600 | 63.3 | -2.2 | -3.36 | 66.349999 | 66.349999 | 62.1 | 1838732 |
| 1735061400 | 65.5 | 0.05 | 0.08 | 65.05 | 66.349999 | 64.75 | 612392 |
| 1734975000 | 65.45 | 0.15 | 0.23 | 64.9 | 65.55 | 63.75 | 960110 |
| 1734715800 | 65.3 | 0 | 0.00 | 66.55 | 67.55 | 64.849999 | 9249806 |
| 1734629400 | 65.3 | 0.1 | 0.15 | 65 | 66.3 | 63.3 | 6597434 |
| 1734543000 | 65.2 | -0.25 | -0.38 | 65 | 67.2 | 65 | 2411037 |
| 1734456600 | 65.45 | -3.6 | -5.21 | 68.55 | 68.85 | 65 | 8045738 |
| 1734370200 | 69.05 | -0.45 | -0.65 | 69.5 | 69.65 | 67.2 | 2810828 |
| 1734111000 | 69.5 | 1.95 | 2.89 | 67.05 | 70 | 67 | 3984878 |
| 1734024600 | 67.55 | 0.05 | 0.07 | 68 | 68.75 | 66.75 | 4122311 |
| 1733938200 | 67.5 | 1.25 | 1.89 | 65.599999 | 67.5 | 65.599999 | 7687766 |
| 1733851800 | 66.25 | 1.2 | 1.84 | 64.05 | 68.55 | 63.25 | 4613309 |
| 1733765400 | 65.05 | 0.65 | 1.01 | 64 | 66.4 | 62 | 5532455 |
| 1733506200 | 64.4 | -1.15 | -1.75 | 65.05 | 68.45 | 63.85 | 3720542 |
| 1733419800 | 65.55 | 0.85 | 1.31 | 64.5 | 72.3 | 64.5 | 11421480 |
| 1733333400 | 64.7 | 6.25 | 10.69 | 58.45 | 66.25 | 58.45 | 11883076 |
| 1733247000 | 58.45 | 1.75 | 3.09 | 58 | 60.5 | 56.3 | 5679420 |
| 1733160600 | 56.7 | 3.8 | 7.18 | 53.35 | 57.55 | 53.3 | 4667847 |
| 1732901400 | 52.9 | -0.95 | -1.76 | 53.35 | 54.1 | 52.35 | 2523140 |
| 1732815000 | 53.85 | 0.5 | 0.94 | 53.5 | 54.4 | 53.4 | 1484455 |
| 1732728600 | 53.35 | -1.7 | -3.09 | 55.05 | 55.1 | 52 | 3956242 |
| 1732642200 | 55.05 | -2.75 | -4.76 | 58.3 | 58.3 | 55.05 | 2942562 |
| 1732555800 | 57.8 | 3.8 | 7.04 | 53.85 | 57.8 | 53.75 | 11198240 |
| 1732296600 | 54 | -0.15 | -0.28 | 55.45 | 55.45 | 52.85 | 7609450 |
| 1732210200 | 54.15 | 2.6 | 5.04 | 50.9 | 54.85 | 49.68 | 8778166 |
| 1732123800 | 51.55 | -1.3 | -2.46 | 53.1 | 54.2 | 50.55 | 3700160 |
| 1732037400 | 52.85 | 0.1 | 0.19 | 53.8 | 55.2 | 51.55 | 6437908 |
| 1731951000 | 52.75 | 2.75 | 5.50 | 50.4 | 54.45 | 50.25 | 7019880 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
