Weir Group Plc (WEIR)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -54 | -2.74809160305 | 1965 | 1987 | 1904 | 508285 | 1940.95027162 | DE |
| 4 | -141 | -6.87134502924 | 2052 | 2052 | 1904 | 888273 | 1965.10771306 | DE |
| 12 | -141 | -6.87134502924 | 2052 | 2210 | 1904 | 685674 | 2030.89360213 | DE |
| 26 | 95.5 | 5.26025888185 | 1815.5 | 2210 | 1758.5 | 879563 | 1968.16576162 | DE |
| 52 | 142.5 | 8.05767599661 | 1768.5 | 2210 | 1653.5 | 785857 | 1907.73831832 | DE |
| 156 | 31.5 | 1.67597765363 | 1879.5 | 2210 | 1312 | 709963 | 1762.29085452 | DE |
| 260 | 424 | 28.5137861466 | 1487 | 2210 | 608.6 | 876258 | 1565.29652916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 1911 | -17 | -0.88 | 1926 | 1934 | 1904 | 459855 |
| 1721665800 | 1928 | 13 | 0.68 | 1920 | 1949 | 1918 | 485104 |
| 1721406600 | 1915 | -41 | -2.10 | 1933 | 1937 | 1913 | 651471 |
| 1721320200 | 1956 | 10 | 0.51 | 1957 | 1965 | 1939 | 346679 |
| 1721233800 | 1946 | -38 | -1.92 | 1987 | 1987 | 1937 | 725878 |
| 1721147400 | 1984 | 17 | 0.86 | 1965 | 1984 | 1957 | 332294 |
| 1721061000 | 1967 | -37 | -1.85 | 1978 | 1993 | 1958 | 837526 |
| 1720801800 | 2004 | 28 | 1.42 | 1991 | 2008 | 1976 | 385797 |
| 1720715400 | 1976 | 18 | 0.92 | 1969 | 1983 | 1944 | 274545 |
| 1720629000 | 1958 | 27 | 1.40 | 1934 | 1964 | 1931 | 6170065 |
| 1720542600 | 1931 | -34 | -1.73 | 1969 | 1969 | 1926 | 358714 |
| 1720456200 | 1965 | -8 | -0.41 | 1966 | 1981 | 1959 | 355090 |
| 1720197000 | 1973 | 11 | 0.56 | 1975 | 1994 | 1952 | 526046 |
| 1720110600 | 1962 | -2 | -0.10 | 1974 | 1992 | 1961 | 678764 |
| 1720024200 | 1964 | 6 | 0.31 | 1972 | 1980 | 1964 | 1279601 |
| 1719937800 | 1958 | -28 | -1.41 | 1977 | 1982 | 1958 | 459871 |
| 1719851400 | 1986 | 2 | 0.10 | 1995 | 2008 | 1976 | 771895 |
| 1719592200 | 1984 | -12 | -0.60 | 2016 | 2024 | 1983 | 447353 |
| 1719505800 | 1996 | 7 | 0.35 | 1992 | 2006 | 1982 | 1581777 |
| 1719419400 | 1989 | -2 | -0.10 | 2012 | 2018 | 1983 | 630068 |
| 1719333000 | 1991 | -57 | -2.78 | 2052 | 2052 | 1983 | 466930 |
| 1719246600 | 2048 | 10 | 0.49 | 2042 | 2062 | 2034 | 363742 |
| 1718987400 | 2038 | -22 | -1.07 | 2056 | 2062 | 2026 | 739795 |
| 1718901000 | 2060 | 20 | 0.98 | 2046 | 2060 | 2038 | 1167758 |
| 1718814600 | 2040 | 8 | 0.39 | 2036 | 2054 | 2028 | 687784 |
| 1718728200 | 2032 | 6 | 0.30 | 2042 | 2046 | 2026 | 799267 |
| 1718641800 | 2026 | 12 | 0.60 | 2018 | 2044 | 2012 | 832411 |
| 1718382600 | 2014 | -46 | -2.23 | 2068 | 2068 | 2008 | 549386 |
| 1718296200 | 2060 | -30 | -1.44 | 2082 | 2092 | 2060 | 429053 |
| 1718209800 | 2090 | 24 | 1.16 | 2076 | 2100 | 2062 | 454532 |
| 1718123400 | 2066 | -26 | -1.24 | 2096 | 2110 | 2052 | 424827 |
| 1718037000 | 2092 | -6 | -0.29 | 2110 | 2112 | 2072 | 339933 |
| 1717777800 | 2098 | 14 | 0.67 | 2090 | 2104 | 2070 | 317186 |
| 1717691400 | 2084 | 0 | 0.00 | 2088 | 2094 | 2080 | 211734 |
| 1717605000 | 2084 | 2 | 0.10 | 2082 | 2094 | 2072 | 282373 |
| 1717518600 | 2082 | -24 | -1.14 | 2104 | 2104 | 2068 | 839361 |
| 1717432200 | 2106 | -18 | -0.85 | 2158 | 2172 | 2106 | 639100 |
| 1717173000 | 2124 | -24 | -1.12 | 2168 | 2170 | 2116 | 676954 |
| 1717086600 | 2148 | 8 | 0.37 | 2108 | 2152 | 2106 | 665646 |
| 1717000200 | 2140 | -14 | -0.65 | 2146 | 2156 | 2128 | 423942 |
| 1716913800 | 2154 | 0 | 0.00 | 2168 | 2168 | 2136 | 260653 |
| 1716568200 | 2154 | 20 | 0.94 | 2112 | 2156 | 2108 | 527261 |
| 1716481800 | 2134 | -26 | -1.20 | 2160 | 2176 | 2134 | 434352 |
| 1716395400 | 2160 | -8 | -0.37 | 2160 | 2202 | 2158 | 528172 |
| 1716309000 | 2168 | -32 | -1.45 | 2180 | 2202 | 2168 | 393580 |
| 1716222600 | 2200 | 80 | 3.77 | 2126 | 2210 | 2120 | 578265 |
| 1715963400 | 2120 | 0 | 0.00 | 2126 | 2126 | 2100 | 473049 |
| 1715877000 | 2120 | 10 | 0.47 | 2120 | 2126 | 2100 | 379608 |
| 1715790600 | 2110 | 16 | 0.76 | 2106 | 2120 | 2090 | 447751 |
| 1715704200 | 2094 | 6 | 0.29 | 2096 | 2100 | 2074 | 440610 |
| 1715617800 | 2088 | -24 | -1.14 | 2114 | 2118 | 2080 | 213642 |
| 1715358600 | 2112 | -2 | -0.09 | 2114 | 2122 | 2108 | 428776 |
| 1715272200 | 2114 | 18 | 0.86 | 2098 | 2114 | 2078 | 592281 |
| 1715185800 | 2096 | 18 | 0.87 | 2086 | 2102 | 2082 | 1693503 |
| 1715099400 | 2078 | 64 | 3.18 | 2048 | 2078 | 2032 | 829957 |
| 1714753800 | 2014 | 4 | 0.20 | 2026 | 2038 | 2008 | 298966 |
| 1714667400 | 2010 | -16 | -0.79 | 2032 | 2032 | 2008 | 884895 |
| 1714581000 | 2026 | -24 | -1.17 | 2004 | 2040 | 2004 | 1153542 |
| 1714494600 | 2050 | 8 | 0.39 | 2052 | 2076 | 2034 | 599970 |
| 1714408200 | 2042 | 32 | 1.59 | 2016 | 2042 | 1997 | 912576 |
| 1714149000 | 2010 | 43 | 2.19 | 1981 | 2014 | 1978 | 1100769 |
| 1714062600 | 1967 | -23 | -1.16 | 1970 | 2012 | 1948 | 977304 |
| 1713976200 | 1990 | -22 | -1.09 | 2014 | 2014 | 1985 | 365843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
