Watkin Jones Plc (WJG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -2.81690140845 | 31.95 | 32 | 30.7 | 694147 | 31.21059211 | DE |
| 4 | -0.95 | -2.96875 | 32 | 34 | 29.3 | 980282 | 31.25383389 | DE |
| 12 | 11.45 | 58.4183673469 | 19.6 | 36.7 | 19.22 | 1781667 | 29.38067651 | DE |
| 26 | 4.3 | 16.0747663551 | 26.75 | 36.7 | 17.84 | 1345679 | 27.07742466 | DE |
| 52 | -12.2 | -28.2080924855 | 43.25 | 56 | 17.84 | 1130794 | 32.64055691 | DE |
| 156 | -212.95 | -87.2745901639 | 244 | 264 | 17.84 | 1264867 | 68.44729996 | DE |
| 260 | -107.55 | -77.5974025974 | 138.6 | 280.5 | 17.84 | 1006380 | 101.76964742 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 31.05 | -0.35 | -1.11 | 31.15 | 31.5 | 30.7 | 2648851 |
| 1742491800 | 31.4 | 0.25 | 0.80 | 31.45 | 31.5 | 31.2 | 595960 |
| 1742405400 | 31.15 | -0.85 | -2.66 | 31.95 | 32 | 31.15 | 569390 |
| 1742319000 | 32 | 1.05 | 3.39 | 31.95 | 32 | 31.5 | 424839 |
| 1742232600 | 30.95 | -0.1 | -0.32 | 31.3 | 31.45 | 30.95 | 1117494 |
| 1741973400 | 31.05 | -0.1 | -0.32 | 31.95 | 31.95 | 30.9 | 763052 |
| 1741887000 | 31.15 | -0.85 | -2.66 | 32.049999 | 32.049999 | 30.3 | 2507979 |
| 1741800600 | 32 | -0.5 | -1.54 | 32.549999 | 34 | 32 | 1706932 |
| 1741714200 | 32.5 | 1.5 | 4.84 | 31.5 | 32.799999 | 31.2 | 1895527 |
| 1741627800 | 31 | 0.8 | 2.65 | 30.1 | 31 | 30.05 | 859389 |
| 1741368600 | 30.2 | 0 | 0.00 | 30.5 | 30.55 | 30.2 | 389185 |
| 1741282200 | 30.2 | 0.05 | 0.17 | 30 | 30.65 | 29.3 | 490533 |
| 1741195800 | 30.15 | 0.15 | 0.50 | 30.05 | 31.15 | 30 | 261504 |
| 1741109400 | 30 | -0.4 | -1.32 | 31.25 | 31.25 | 29.95 | 1022744 |
| 1741023000 | 30.4 | 0.25 | 0.83 | 30.2 | 30.75 | 30 | 468938 |
| 1740763800 | 30.15 | -1.1 | -3.52 | 30.1 | 31.15 | 29.9 | 985919 |
| 1740677400 | 31.25 | 0.05 | 0.16 | 30.65 | 31.25 | 30 | 3002735 |
| 1740591000 | 31.2 | -0.35 | -1.11 | 32.049999 | 32.049999 | 31.2 | 420803 |
| 1740504600 | 31.55 | -0.15 | -0.47 | 32.7 | 32.7 | 31.2 | 478133 |
| 1740418200 | 31.7 | -0.4 | -1.25 | 31.55 | 31.7 | 31 | 1298551 |
| 1740159000 | 32.1 | 0.6 | 1.90 | 32 | 32.1 | 31.4 | 346031 |
| 1740072600 | 31.5 | -1.35 | -4.11 | 33.95 | 33.95 | 31.5 | 681735 |
| 1739986200 | 32.85 | -1.65 | -4.78 | 34.95 | 34.95 | 32.45 | 647605 |
| 1739899800 | 34.5 | 0.45 | 1.32 | 33.7 | 34.9 | 32.049999 | 1659261 |
| 1739813400 | 34.05 | 1.05 | 3.18 | 34.75 | 36 | 33.65 | 2687690 |
| 1739554200 | 33 | -1 | -2.94 | 34.3 | 34.45 | 32.6 | 1720069 |
| 1739467800 | 34 | 0.25 | 0.74 | 34.15 | 35 | 33.45 | 1244068 |
| 1739381400 | 33.75 | 2.4 | 7.66 | 32.35 | 34.15 | 32.299999 | 2518521 |
| 1739295000 | 31.35 | 1.8 | 6.09 | 30.1 | 31.75 | 30.1 | 1479578 |
| 1739208600 | 29.55 | -1.95 | -6.19 | 31.8 | 32.049999 | 29.55 | 1853533 |
| 1738949400 | 31.5 | -1.5 | -4.55 | 32.799999 | 32.799999 | 31.05 | 1412888 |
| 1738863000 | 33 | -0.15 | -0.45 | 33.95 | 33.95 | 33 | 1107826 |
| 1738776600 | 33.15 | -1.45 | -4.19 | 33.1 | 35.15 | 33.1 | 1121752 |
| 1738690200 | 34.6 | 0.85 | 2.52 | 34.05 | 35 | 33.95 | 1649933 |
| 1738603800 | 33.75 | 1.35 | 4.17 | 32.35 | 34 | 31.6 | 5229737 |
| 1738344600 | 32.4 | 0.95 | 3.02 | 31.25 | 33.7 | 31.05 | 4703210 |
| 1738258200 | 31.45 | 0.25 | 0.80 | 31 | 32.85 | 31 | 1534571 |
| 1738171800 | 31.2 | -1.5 | -4.59 | 33.2 | 33.2 | 30.7 | 3115581 |
| 1738085400 | 32.7 | 1.2 | 3.81 | 31.5 | 36.7 | 30.7 | 6627509 |
| 1737999000 | 31.5 | 2.3 | 7.88 | 28.95 | 31.9 | 28.55 | 9657247 |
| 1737739800 | 29.2 | 3.75 | 14.73 | 25 | 29.2 | 24.8 | 6806489 |
| 1737653400 | 25.45 | 5.61 | 28.28 | 21.6 | 25.45 | 21.6 | 12887373 |
| 1737567000 | 19.84 | -0.16 | -0.80 | 20.3 | 20.3 | 19.84 | 940276 |
| 1737480600 | 20 | 0 | 0.00 | 20.15 | 20.15 | 19.74 | 1240875 |
| 1737394200 | 20 | 0 | 0.00 | 19.82 | 20.05 | 19.7 | 514034 |
| 1737135000 | 20 | 0.32 | 1.63 | 20.5 | 20.5 | 19.9 | 987311 |
| 1737048600 | 19.68 | -0.12 | -0.61 | 19.72 | 19.88 | 19.58 | 394594 |
| 1736962200 | 19.8 | 0 | 0.00 | 20.95 | 20.95 | 19.7 | 970244 |
| 1736875800 | 19.8 | 0.08 | 0.41 | 19.74 | 19.98 | 19.7 | 472640 |
| 1736789400 | 19.72 | -0.08 | -0.40 | 19.94 | 19.94 | 19.56 | 677602 |
| 1736530200 | 19.8 | -0.18 | -0.90 | 20.25 | 20.3 | 19.8 | 305304 |
| 1736443800 | 19.98 | 0.34 | 1.73 | 19.42 | 19.98 | 19.42 | 444300 |
| 1736357400 | 19.64 | -0.06 | -0.30 | 20 | 20 | 19.22 | 3819699 |
| 1736271000 | 19.7 | -0.9 | -4.37 | 20.8 | 21 | 19.7 | 1238552 |
| 1736184600 | 20.6 | 0.05 | 0.24 | 20.7 | 20.8 | 20.4 | 1143526 |
| 1735925400 | 20.55 | -0.05 | -0.24 | 20.6 | 20.6 | 20.35 | 304232 |
| 1735839000 | 20.6 | 0.6 | 3.00 | 20.5 | 20.95 | 20.25 | 240927 |
| 1735666200 | 20 | 0.18 | 0.91 | 19.6 | 20 | 19.6 | 161759 |
| 1735579800 | 19.82 | -0.14 | -0.70 | 19.98 | 20.95 | 19.48 | 598378 |
| 1735320600 | 19.96 | 0.36 | 1.84 | 19.6 | 20.75 | 19.6 | 712297 |
| 1735061400 | 19.6 | 1.02 | 5.49 | 19 | 20.65 | 19 | 1526684 |
| 1734975000 | 18.58 | 0.18 | 0.98 | 18.02 | 18.7 | 18.02 | 1257381 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
