John Wood

WG
🏛️ uk →
18.44
Last Update: 2025-05-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 185.00 191.10 185.00 191.10 0.4M
2021-12-30 185.00 189.35 185.00 188.75 0.6M
2021-12-29 188.10 191.55 187.45 188.00 0.9M
2021-12-24 190.40 190.70 185.10 189.80 0.3M
2021-12-23 185.75 189.15 184.60 186.70 0.8M
2021-12-22 184.70 191.20 184.30 188.60 0.7M
2021-12-21 187.00 192.10 183.10 187.50 1.7M
2021-12-20 185.35 187.00 178.45 185.65 1.6M
2021-12-17 171.90 186.65 171.90 185.70 2.7M
2021-12-16 179.75 187.00 179.35 187.00 2.7M
2021-12-15 183.50 185.40 176.75 177.80 2.4M
2021-12-14 181.05 187.35 179.55 186.40 2.3M
2021-12-13 186.45 196.15 181.00 181.60 1.2M
2021-12-10 188.35 192.85 186.40 192.40 1.9M
2021-12-09 189.60 194.50 188.65 191.35 1.3M
2021-12-08 191.05 193.25 185.75 193.25 1.8M
2021-12-07 183.50 195.15 183.50 195.15 1.2M
2021-12-06 184.05 189.55 181.40 189.05 2.5M
2021-12-03 198.50 198.75 183.10 183.40 2.2M
2021-12-02 201.50 201.50 192.85 196.00 1.5M
2021-12-01 202.30 207.40 199.70 202.00 2.4M
2021-11-30 198.15 205.90 197.50 201.50 2.8M
2021-11-29 202.90 207.10 200.26 201.00 1.7M
2021-11-26 206.90 206.90 198.65 200.10 2.9M
2021-11-25 219.40 219.40 211.00 211.00 1.0M
2021-11-24 210.00 214.50 208.00 214.50 1.6M
2021-11-23 202.50 209.33 201.80 207.60 0.8M
2021-11-22 206.90 208.40 204.00 207.80 1.0M
2021-11-19 206.80 208.50 202.70 206.00 4.0M
2021-11-18 207.50 207.50 199.35 206.50 2.3M
2021-11-17 204.50 210.60 203.80 208.20 6.1M
2021-11-16 200.00 207.70 199.76 204.90 2.0M
2021-11-15 194.25 199.70 192.10 199.70 2.0M
2021-11-12 192.60 197.90 181.45 191.90 5.7M
2021-11-11 201.20 204.42 196.70 201.00 1.0M
2021-11-10 197.00 204.10 197.00 202.10 0.9M
2021-11-09 205.30 205.30 195.75 197.85 1.6M
2021-11-08 211.30 211.30 201.60 203.80 0.7M
2021-11-05 198.00 208.60 198.00 206.50 1.1M
2021-11-04 205.70 206.50 198.20 200.00 1.2M
2021-11-03 200.00 205.01 194.51 201.50 1.8M
2021-11-02 206.40 211.90 199.00 199.00 2.2M
2021-11-01 210.00 215.40 209.60 211.90 1.1M
2021-10-29 224.80 224.80 213.16 213.50 1.9M
2021-10-28 228.00 228.00 217.50 217.50 1.2M
2021-10-27 233.00 233.00 223.10 226.30 1.3M
2021-10-26 232.00 232.80 226.20 227.60 0.9M
2021-10-25 231.50 231.50 225.10 229.90 1.4M
2021-10-22 225.50 229.40 221.90 225.50 1.1M
2021-10-21 232.50 238.80 229.00 230.20 1.3M
2021-10-20 233.40 237.90 226.20 236.60 1.8M
2021-10-19 222.20 232.80 222.20 227.60 1.4M
2021-10-18 219.70 229.80 219.70 225.00 1.5M
2021-10-15 219.00 225.50 215.50 223.10 1.3M
2021-10-14 227.80 227.80 218.20 218.20 1.0M
2021-10-13 223.00 225.40 216.94 222.70 0.9M
2021-10-12 231.90 233.50 224.20 225.10 4.4M
2021-10-11 232.90 241.50 232.90 235.40 1.6M
2021-10-08 229.90 239.80 226.30 239.40 1.7M
2021-10-07 226.00 226.00 219.00 224.50 1.7M
2021-10-06 231.60 232.00 221.10 222.10 1.1M
2021-10-05 229.30 231.40 225.40 230.70 1.1M
2021-10-04 222.39 234.60 222.20 229.30 1.4M
2021-10-01 224.80 226.90 223.20 225.50 0.7M
2021-09-30 232.00 233.10 225.30 230.10 1.6M
2021-09-29 235.90 235.90 221.55 225.10 1.1M
2021-09-28 226.00 234.80 226.00 229.70 1.4M
2021-09-27 226.00 234.60 225.70 228.10 1.0M
2021-09-24 216.00 226.48 216.00 223.80 1.1M
2021-09-23 217.00 222.70 216.50 222.20 1.3M
2021-09-22 205.00 221.10 205.00 219.40 2.2M
2021-09-21 206.30 212.10 205.50 205.50 1.7M
2021-09-20 204.10 206.60 198.76 206.20 2.1M
2021-09-17 212.00 214.70 206.30 206.30 3.2M
2021-09-16 220.30 220.30 213.00 213.20 1.6M
2021-09-15 227.50 227.50 213.74 217.30 2.3M
2021-09-14 229.60 232.70 224.00 224.10 1.1M
2021-09-13 223.00 231.90 223.00 231.20 0.9M
2021-09-10 238.00 238.00 226.20 226.20 0.6M
2021-09-09 240.10 240.10 226.80 232.10 0.9M
2021-09-08 240.10 240.40 233.00 235.60 1.2M
2021-09-07 249.00 249.00 240.30 241.80 0.6M
2021-09-06 249.10 249.10 240.80 242.80 0.9M
2021-09-03 244.10 250.70 242.00 243.00 0.9M
2021-09-02 241.10 251.21 241.10 251.10 0.9M
2021-09-01 256.30 256.30 245.80 247.50 1.0M
2021-08-31 253.10 257.32 247.10 249.80 1.9M
2021-08-27 263.50 266.40 255.20 256.50 3.2M
2021-08-26 246.80 253.19 246.80 251.20 1.7M
2021-08-25 238.50 251.50 231.90 250.00 1.6M
2021-08-24 231.20 233.30 221.34 233.10 3.8M
2021-08-23 222.00 234.20 222.00 233.60 1.1M
2021-08-20 235.10 236.04 226.30 226.50 1.3M
2021-08-19 232.30 239.40 230.00 234.30 1.0M
2021-08-18 235.00 238.60 232.60 238.40 1.8M
2021-08-17 225.80 236.40 225.80 234.50 0.8M
2021-08-16 231.10 233.40 228.70 231.20 1.1M
2021-08-13 228.00 234.60 228.00 234.00 0.9M
2021-08-12 227.90 236.65 227.90 231.50 1.0M
2021-08-11 230.30 233.70 228.70 233.70 1.4M
2021-08-10 219.00 231.00 219.00 230.20 1.1M
2021-08-09 228.00 228.00 220.40 222.00 1.0M
2021-08-06 219.30 227.90 219.30 226.70 0.7M
2021-08-05 221.60 225.20 218.00 225.20 0.9M
2021-08-04 220.50 224.70 219.10 220.70 1.0M
2021-08-03 218.60 226.90 218.20 225.30 1.4M
2021-08-02 219.20 225.20 217.00 219.60 1.2M
2021-07-30 214.40 219.70 212.70 218.00 1.5M
2021-07-29 219.70 226.00 219.65 220.20 1.6M
2021-07-28 213.40 222.70 213.40 218.50 1.0M
2021-07-27 210.70 219.30 210.30 218.60 4.0M
2021-07-26 207.20 217.90 200.60 216.70 1.0M
2021-07-23 219.70 219.70 208.30 209.30 0.9M
2021-07-22 215.70 221.40 213.00 214.20 1.0M
2021-07-21 201.60 216.60 201.00 215.80 1.8M
2021-07-20 207.10 209.40 202.10 207.40 2.4M
2021-07-19 210.00 210.90 197.45 202.50 2.8M
2021-07-16 218.20 218.20 211.80 213.00 1.6M
2021-07-15 220.60 220.60 209.90 213.80 1.4M
2021-07-14 208.80 216.30 208.80 215.10 1.0M
2021-07-13 214.90 216.60 212.50 213.30 1.2M
2021-07-12 218.60 219.30 212.20 214.30 0.8M
2021-07-09 211.00 220.50 210.70 219.90 1.6M
2021-07-08 215.90 217.00 208.90 214.70 1.6M
2021-07-07 226.50 226.50 215.90 217.60 1.6M
2021-07-06 226.50 230.30 221.10 221.10 1.9M
2021-07-05 223.80 226.60 223.38 226.60 1.1M
2021-07-02 229.00 231.30 224.60 225.10 2.1M
2021-07-01 220.70 228.10 220.40 228.00 2.1M
2021-06-30 215.30 221.80 213.00 219.70 2.8M
2021-06-29 217.90 220.00 211.50 215.00 1.8M
2021-06-28 222.50 222.50 212.30 212.30 1.8M
2021-06-25 214.00 222.32 206.50 217.20 2.0M
2021-06-24 227.00 229.90 206.60 206.60 4.3M
2021-06-23 226.40 231.60 226.10 229.00 1.3M
2021-06-22 224.00 228.30 221.20 226.40 1.9M
2021-06-21 223.80 227.50 219.50 222.00 2.8M
2021-06-18 243.20 243.20 228.50 228.50 2.4M
2021-06-17 239.10 246.70 236.80 236.80 2.7M
2021-06-16 253.90 253.90 241.00 241.20 1.4M
2021-06-15 250.50 253.00 245.30 247.20 1.9M
2021-06-14 244.00 250.90 244.00 248.10 0.7M
2021-06-11 248.20 255.12 247.00 247.00 0.9M
2021-06-10 254.20 258.84 251.50 253.80 1.0M
2021-06-09 255.00 257.60 253.80 253.90 0.6M
2021-06-08 258.10 258.10 251.70 255.60 0.7M
2021-06-07 257.60 261.20 253.60 257.10 0.8M
2021-06-04 260.00 261.20 255.00 256.10 0.9M
2021-06-03 260.00 260.70 253.90 256.20 0.7M
2021-06-02 260.00 260.00 248.30 255.50 1.0M
2021-06-01 246.60 254.90 246.60 254.00 1.4M
2021-05-28 251.00 252.10 244.50 244.90 1.2M
2021-05-27 247.70 252.00 246.20 250.00 2.0M
2021-05-26 250.30 251.14 245.80 251.00 0.8M
2021-05-25 251.90 256.90 249.60 249.60 0.8M
2021-05-24 248.20 254.33 248.20 253.00 0.5M
2021-05-21 254.80 255.40 250.20 252.40 1.1M
2021-05-20 264.50 264.50 250.10 253.80 2.8M
2021-05-19 258.50 263.55 254.70 257.00 1.2M
2021-05-18 273.00 275.70 263.70 265.10 1.0M
2021-05-17 271.00 273.16 264.80 270.90 0.6M
2021-05-14 264.90 272.00 262.90 271.10 0.8M
2021-05-13 278.30 281.00 266.90 267.20 1.4M
2021-05-12 279.30 286.30 268.90 285.20 1.2M
2021-05-11 282.90 284.60 268.80 273.30 0.9M
2021-05-10 274.80 281.90 274.80 280.80 1.0M
2021-05-07 274.40 281.30 272.30 274.80 0.8M
2021-05-06 280.70 283.83 274.40 276.30 1.6M
2021-05-05 277.10 282.00 271.50 274.70 1.3M
2021-05-04 287.00 293.00 278.20 278.20 1.8M
2021-04-30 282.00 285.70 274.00 281.60 2.3M
2021-04-29 273.00 282.20 271.20 276.90 1.7M
2021-04-28 260.00 270.60 260.00 270.60 0.9M
2021-04-27 275.00 275.00 262.80 264.10 1.2M
2021-04-26 264.00 273.30 261.90 273.20 1.1M
2021-04-23 260.80 266.40 260.40 263.00 0.6M
2021-04-22 262.10 268.30 257.60 263.60 1.8M
2021-04-21 261.60 262.40 251.90 259.40 3.6M
2021-04-20 268.10 273.20 256.00 256.00 1.6M
2021-04-19 267.00 274.10 267.00 273.00 0.8M
2021-04-16 268.40 276.54 268.40 269.50 0.8M
2021-04-15 266.90 280.10 266.90 272.70 1.4M
2021-04-14 272.10 275.30 264.60 275.20 1.2M
2021-04-13 270.60 272.00 267.11 270.60 0.8M
2021-04-12 267.00 272.22 265.40 270.50 1.1M
2021-04-09 271.00 275.70 266.70 269.50 1.6M
2021-04-08 264.70 271.07 263.10 270.50 1.8M
2021-04-07 273.10 277.60 268.00 270.60 1.6M
2021-04-06 267.10 269.02 263.70 265.00 3.2M
2021-04-01 273.70 275.00 264.30 266.80 1.8M
2021-03-31 274.80 278.10 269.50 270.60 2.1M
2021-03-30 274.40 284.20 272.30 276.80 1.4M
2021-03-29 281.10 285.74 274.00 278.20 2.0M
2021-03-26 268.40 290.60 266.71 289.70 2.2M
2021-03-25 271.90 272.60 261.00 268.60 1.3M
2021-03-24 273.00 278.00 268.50 274.20 1.8M
2021-03-23 277.00 280.00 268.10 272.90 1.9M
2021-03-22 280.60 284.40 276.40 280.50 1.2M
2021-03-19 276.30 286.60 272.80 283.50 2.7M
2021-03-18 287.60 298.20 279.20 281.40 2.0M
2021-03-17 300.00 303.50 291.40 291.40 3.2M
2021-03-16 319.30 320.10 296.00 301.10 2.7M
2021-03-15 319.30 327.28 314.10 317.20 1.2M
2021-03-12 313.30 320.60 313.30 320.00 1.1M
2021-03-11 321.20 325.40 316.60 320.00 1.1M
2021-03-10 329.70 330.37 316.40 319.20 1.7M
2021-03-09 332.30 342.60 327.60 330.60 1.3M
2021-03-08 330.40 338.00 325.80 327.10 1.6M
2021-03-05 307.60 337.60 307.60 321.50 2.2M
2021-03-04 301.80 313.20 301.80 310.30 1.2M
2021-03-03 300.20 311.79 300.20 306.60 1.0M
2021-03-02 306.30 311.40 300.80 303.90 1.2M
2021-03-01 302.60 313.40 302.50 311.60 1.0M
2021-02-26 302.40 304.50 297.90 299.10 1.6M
2021-02-25 313.10 318.70 306.30 310.00 1.3M
2021-02-24 295.00 309.40 294.30 309.40 1.3M
2021-02-23 304.80 317.10 292.20 298.10 1.5M
2021-02-22 285.00 298.90 283.60 297.30 1.5M
2021-02-19 288.50 292.70 285.00 288.00 2.0M
2021-02-18 305.70 310.70 293.70 293.70 1.7M
2021-02-17 304.20 312.91 301.00 302.50 0.8M
2021-02-16 319.90 321.50 311.00 311.70 0.7M
2021-02-15 306.80 315.50 305.30 314.30 0.8M
2021-02-12 291.50 299.50 291.00 299.40 0.9M
2021-02-11 298.00 302.00 292.50 297.00 1.5M
2021-02-10 310.00 310.00 296.40 299.70 1.0M
2021-02-09 305.20 307.90 301.70 302.50 1.3M
2021-02-08 305.70 305.70 290.70 304.30 1.3M
2021-02-05 303.20 306.00 296.80 300.80 1.4M
2021-02-04 313.90 314.00 299.60 299.80 1.2M
2021-02-03 300.00 307.10 296.00 306.70 1.3M
2021-02-02 286.20 300.40 286.20 300.00 1.0M
2021-02-01 288.90 293.30 285.30 289.80 1.1M
2021-01-29 290.00 299.80 279.90 293.00 4.2M
2021-01-28 278.70 289.50 276.10 285.50 2.4M
2021-01-27 282.50 286.10 275.80 282.80 3.4M
2021-01-26 275.00 291.70 271.70 281.60 1.6M
2021-01-25 301.40 301.40 278.00 278.00 2.5M
2021-01-22 306.00 307.34 289.90 294.80 1.8M
2021-01-21 307.50 319.40 307.17 309.70 1.6M
2021-01-20 319.70 323.00 308.81 313.90 1.9M
2021-01-19 339.30 342.20 325.20 328.90 1.5M
2021-01-18 331.90 351.40 331.90 349.00 0.7M
2021-01-15 340.00 343.21 326.20 338.30 2.6M
2021-01-14 346.90 353.30 340.40 350.80 1.7M
2021-01-13 350.50 362.30 350.50 353.30 0.8M
2021-01-12 353.00 361.20 347.30 358.30 1.2M
2021-01-11 359.00 359.20 347.10 347.80 0.9M
2021-01-08 358.90 367.20 354.96 359.70 1.1M
2021-01-07 363.80 364.40 355.59 360.50 1.3M
2021-01-06 343.20 357.70 338.60 356.90 1.3M
2021-01-05 314.90 338.80 314.90 338.80 1.2M
2021-01-04 316.20 326.70 314.00 316.90 1.5M