Weir Group PLC (42W)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 4.10367170626 | 27.78 | 28.82 | 27.58 | 72 | 28.30958525 | DE |
| 4 | 2.2 | 8.23353293413 | 26.72 | 28.82 | 26.36 | 112 | 26.96066581 | DE |
| 12 | 3.72 | 14.7619047619 | 25.2 | 28.82 | 24.94 | 82 | 26.99355431 | DE |
| 26 | 4.62 | 19.012345679 | 24.3 | 28.82 | 22.14 | 58 | 26.2733631 | DE |
| 52 | 7.72 | 36.4150943396 | 21.2 | 28.82 | 21 | 102 | 24.24677127 | DE |
| 156 | 6.32 | 27.9646017699 | 22.6 | 28.82 | 20 | 125 | 23.5985544 | DE |
| 260 | 6.32 | 27.9646017699 | 22.6 | 28.82 | 20 | 125 | 23.5985544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 28.62 | 0.28 | 0.99 | 28.82 | 28.82 | 28.62 | 289 |
| 1737667620 | 28.34 | 0.76 | 2.76 | 28.66 | 28.7 | 28.34 | 207 |
| 1737581220 | 27.58 | -0.2 | -0.72 | 27.58 | 27.58 | 27.58 | 5 |
| 1737494820 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1737408420 | 27.78 | 0 | 0.00 | 27.78 | 27.78 | 27.78 | 0 |
| 1737149220 | 27.78 | 1.28 | 4.83 | 27.78 | 27.78 | 27.78 | 5 |
| 1737062820 | 26.5 | 0.14 | 0.53 | 26.48 | 26.5 | 26.48 | 121 |
| 1736976420 | 26.36 | 0 | 0.00 | 26.36 | 26.36 | 26.36 | 0 |
| 1736890020 | 26.36 | 0 | 0.00 | 26.36 | 26.36 | 26.36 | 0 |
| 1736803620 | 26.36 | -0.08 | -0.30 | 26.58 | 26.58 | 26.36 | 121 |
| 1736544420 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1736458020 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1736371620 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1736285220 | 26.44 | -0.16 | -0.60 | 27 | 27 | 26.44 | 301 |
| 1736198820 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1735939620 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1735853220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1735594020 | 26.6 | 0 | 0.00 | 26.72 | 26.72 | 26.6 | 21 |
| 1735334820 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1734989220 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1734730020 | 26.6 | -0.7 | -2.56 | 26.82 | 26.82 | 26.6 | 222 |
| 1734643620 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1734557220 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1734470820 | 27.3 | 0 | 0.00 | 27.3 | 27.3 | 27.3 | 0 |
| 1734384420 | 27.3 | -0.34 | -1.23 | 27.3 | 27.3 | 27.3 | 76 |
| 1734125220 | 27.64 | 0 | 0.00 | 27.64 | 27.64 | 27.64 | 0 |
| 1734038820 | 27.64 | 0 | 0.00 | 27.64 | 27.64 | 27.64 | 0 |
| 1733952420 | 27.64 | 0 | 0.00 | 27.64 | 27.64 | 27.64 | 0 |
| 1733866020 | 27.64 | -0.26 | -0.93 | 27.64 | 27.64 | 27.64 | 1 |
| 1733779620 | 27.9 | 0.66 | 2.42 | 28.14 | 28.14 | 27.9 | 181 |
| 1733520420 | 27.24 | -0.34 | -1.23 | 27.16 | 27.24 | 27.16 | 200 |
| 1733434020 | 27.58 | 0.38 | 1.40 | 27.58 | 27.58 | 27.58 | 2 |
| 1733347620 | 27.2 | 0.22 | 0.82 | 27.2 | 27.2 | 27.2 | 19 |
| 1733261220 | 26.98 | 0.08 | 0.30 | 26.98 | 26.98 | 26.98 | 1 |
| 1733174820 | 26.9 | 0.1 | 0.37 | 27.2 | 27.2 | 26.9 | 3 |
| 1732915620 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1732829220 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1732742820 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1732656420 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1732570020 | 26.8 | 0.88 | 3.40 | 26.64 | 26.8 | 26.5 | 401 |
| 1732310820 | 25.92 | 0 | 0.00 | 25.92 | 25.92 | 25.92 | 0 |
| 1732224420 | 25.92 | 0 | 0.00 | 25.92 | 25.92 | 25.92 | 0 |
| 1732138020 | 25.92 | 0.12 | 0.47 | 25.92 | 25.92 | 25.92 | 2 |
| 1732051560 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1731965160 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1731705960 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1731619560 | 25.8 | -0.7 | -2.64 | 25.8 | 25.8 | 25.8 | 6 |
| 1731533220 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1731446820 | 26.5 | 0.06 | 0.23 | 26.5 | 26.5 | 26.5 | 1 |
| 1731360360 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1731101160 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1731014760 | 26.44 | 1.5 | 6.01 | 26.1 | 26.44 | 26.1 | 61 |
| 1730928360 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1730841960 | 24.94 | -0.1 | -0.40 | 24.94 | 24.94 | 24.94 | 2 |
| 1730755560 | 25.04 | -0.16 | -0.63 | 25.04 | 25.04 | 25.04 | 1 |
| 1730496360 | 25.2 | -0.78 | -3.00 | 25.2 | 25.2 | 25.2 | 1 |
| 1730358000 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1730271600 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1730185200 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1730098800 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
| 1729839600 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
