Weir Group PLC

WEGRY
🏛️ usa →
19.90
Last Update: 2025-10-02
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
2022-12-30 10.01 10.15 10.01 10.15 0.0M
2022-12-29 10.18 10.32 10.18 10.32 0.0M
2022-12-28 10.29 10.29 10.04 10.04 0.0M
2022-12-27 10.20 10.20 10.01 10.01 0.0M
2022-12-23 10.10 10.10 10.10 10.10 0.0M
2022-12-22 9.99 10.14 9.99 10.14 0.0M
2022-12-21 10.24 10.48 10.24 10.37 0.0M
2022-12-20 10.03 10.18 10.03 10.18 0.0M
2022-12-19 10.20 10.23 10.10 10.10 0.0M
2022-12-16 9.90 10.19 9.90 10.19 0.0M
2022-12-15 10.42 10.49 10.25 10.29 0.0M
2022-12-14 10.44 10.63 10.33 10.43 0.0M
2022-12-13 10.53 10.53 10.34 10.45 0.1M
2022-12-12 10.25 10.35 10.12 10.35 0.0M
2022-12-09 10.37 10.67 10.37 10.67 0.0M
2022-12-08 10.32 10.35 10.29 10.35 0.0M
2022-12-07 10.38 10.38 10.27 10.35 0.0M
2022-12-06 10.66 10.71 10.60 10.63 0.0M
2022-12-05 10.91 10.92 10.77 10.77 0.0M
2022-12-02 10.94 10.94 10.76 10.76 0.0M
2022-12-01 10.93 11.02 10.81 11.02 0.0M
2022-11-30 10.68 10.70 10.51 10.70 0.0M
2022-11-29 10.92 11.02 10.85 11.02 0.0M
2022-11-28 10.89 10.89 10.73 10.73 0.0M
2022-11-25 10.89 11.08 10.89 11.08 0.1M
2022-11-23 10.90 10.98 10.87 10.98 0.0M
2022-11-22 10.74 10.81 10.74 10.81 0.0M
2022-11-21 10.34 10.50 10.34 10.50 0.2M
2022-11-18 10.56 10.69 10.56 10.69 0.0M
2022-11-17 10.36 10.41 10.34 10.41 0.0M
2022-11-16 10.25 10.37 10.25 10.37 0.0M
2022-11-15 10.28 10.42 10.23 10.42 0.0M
2022-11-14 10.17 10.30 10.17 10.21 0.0M
2022-11-11 10.36 10.44 10.28 10.40 0.0M
2022-11-10 10.32 10.65 10.32 10.65 0.0M
2022-11-09 9.82 9.99 9.81 9.81 0.0M
2022-11-08 9.94 9.99 9.89 9.90 0.0M
2022-11-07 9.86 10.20 9.86 10.20 0.0M
2022-11-04 9.41 9.59 9.41 9.52 0.0M
2022-11-03 8.82 9.10 8.75 9.10 0.0M
2022-11-02 9.28 9.43 9.13 9.13 0.0M
2022-11-01 9.18 9.30 9.05 9.30 0.0M
2022-10-31 8.80 8.89 8.67 8.89 0.0M
2022-10-28 8.87 9.11 8.87 9.11 0.0M
2022-10-27 8.96 8.96 8.94 8.94 0.0M
2022-10-26 8.79 8.98 8.79 8.96 0.0M
2022-10-25 8.62 8.90 8.62 8.75 0.0M
2022-10-24 8.50 8.55 8.41 8.55 0.0M
2022-10-21 8.21 8.36 8.08 8.36 0.0M
2022-10-20 8.39 8.55 8.21 8.26 0.0M
2022-10-19 8.49 8.55 8.34 8.55 0.2M
2022-10-18 8.62 8.73 8.56 8.73 0.0M
2022-10-17 8.48 8.57 8.45 8.57 0.1M
2022-10-14 8.11 8.11 7.90 7.90 0.0M
2022-10-13 7.74 8.42 7.74 8.37 0.0M
2022-10-12 7.93 7.93 7.80 7.82 0.0M
2022-10-11 8.00 8.14 7.82 7.89 0.0M
2022-10-10 8.09 8.14 8.03 8.11 0.0M
2022-10-07 8.07 8.14 7.99 7.99 0.0M
2022-10-06 8.46 8.55 8.46 8.55 0.0M
2022-10-05 8.51 8.67 8.38 8.67 0.0M
2022-10-04 8.51 8.71 8.50 8.70 0.0M
2022-10-03 7.88 8.22 7.88 8.16 0.0M
2022-09-30 7.74 7.77 7.68 7.68 0.0M
2022-09-29 7.71 7.77 7.50 7.74 0.0M
2022-09-28 7.64 8.00 7.64 7.96 0.0M
2022-09-27 7.78 7.78 7.57 7.71 0.0M
2022-09-26 8.11 8.14 7.87 7.96 0.1M
2022-09-23 7.84 7.84 7.73 7.79 0.0M
2022-09-22 8.21 8.28 8.19 8.28 0.0M
2022-09-21 8.38 8.46 8.30 8.30 0.0M
2022-09-20 8.44 8.44 8.34 8.41 0.0M
2022-09-19 8.30 8.43 8.24 8.43 0.0M
2022-09-16 8.39 8.39 8.27 8.30 0.0M
2022-09-15 8.57 8.57 8.43 8.45 0.1M
2022-09-14 8.59 8.70 8.54 8.63 0.0M
2022-09-13 8.91 8.91 8.81 8.82 0.0M
2022-09-12 8.99 9.09 8.95 9.09 0.0M
2022-09-09 8.67 8.82 8.67 8.74 0.0M
2022-09-08 8.43 8.50 8.42 8.47 0.0M
2022-09-07 8.37 8.42 8.32 8.42 0.0M
2022-09-06 8.41 8.41 8.34 8.39 0.1M
2022-09-02 8.26 8.37 8.11 8.11 0.0M
2022-09-01 8.01 8.06 7.99 8.06 0.0M
2022-08-31 8.41 8.46 8.37 8.37 0.1M
2022-08-30 8.59 8.63 8.33 8.37 0.3M
2022-08-29 8.45 8.45 8.35 8.35 0.0M
2022-08-26 8.69 8.69 8.44 8.44 0.0M
2022-08-25 8.62 8.77 8.61 8.71 0.2M
2022-08-24 8.71 8.75 8.69 8.73 0.4M
2022-08-23 8.72 8.82 8.72 8.74 2.2M
2022-08-22 8.90 8.92 8.75 8.77 0.4M
2022-08-19 9.30 9.31 9.06 9.06 0.4M
2022-08-18 9.62 9.62 9.46 9.56 0.0M
2022-08-17 9.64 9.65 9.46 9.64 0.0M
2022-08-16 9.84 9.94 9.84 9.94 0.0M
2022-08-15 9.85 9.94 9.79 9.93 0.1M
2022-08-12 9.99 10.09 9.95 10.07 0.0M
2022-08-11 9.99 10.16 9.99 10.07 0.0M
2022-08-10 9.99 10.10 9.99 10.10 0.0M
2022-08-09 9.74 9.79 9.66 9.79 0.1M
2022-08-08 10.22 10.22 10.06 10.08 0.0M
2022-08-05 9.73 9.90 9.73 9.90 0.0M
2022-08-04 9.98 10.07 9.98 10.06 0.0M
2022-08-03 9.76 9.85 9.74 9.85 0.0M
2022-08-02 9.94 9.94 9.77 9.78 0.0M
2022-08-01 10.14 10.18 10.05 10.10 0.0M
2022-07-29 10.06 10.28 10.00 10.16 0.0M
2022-07-28 9.63 9.65 9.56 9.65 0.0M
2022-07-27 8.93 9.17 8.93 9.00 0.0M
2022-07-26 8.82 8.91 8.80 8.85 0.0M
2022-07-25 9.14 9.17 9.04 9.05 0.0M
2022-07-22 9.02 9.05 8.85 8.90 0.0M
2022-07-21 8.76 8.89 8.76 8.86 0.0M
2022-07-20 8.60 8.71 8.54 8.59 0.0M
2022-07-19 8.34 8.57 8.34 8.55 0.0M
2022-07-18 8.34 8.37 8.18 8.18 0.1M
2022-07-15 7.92 8.02 7.92 7.98 0.0M
2022-07-14 7.80 7.92 7.79 7.88 0.1M
2022-07-13 8.20 8.30 8.17 8.26 0.0M
2022-07-12 7.97 8.17 7.97 8.08 0.0M
2022-07-11 8.29 8.36 8.21 8.23 0.0M
2022-07-08 8.50 8.60 8.50 8.60 0.0M
2022-07-07 8.51 8.66 8.50 8.61 0.0M
2022-07-06 8.22 8.33 8.08 8.26 0.0M
2022-07-05 8.20 8.33 8.19 8.33 0.0M
2022-07-01 8.39 8.39 8.19 8.38 0.0M
2022-06-30 8.12 8.37 8.10 8.34 0.0M
2022-06-29 8.65 8.67 8.51 8.51 0.0M
2022-06-28 8.85 8.85 8.73 8.73 0.0M
2022-06-27 8.78 8.89 8.78 8.81 0.0M
2022-06-24 8.55 8.73 8.52 8.67 0.0M
2022-06-23 8.68 8.68 8.38 8.45 0.0M
2022-06-22 8.80 9.00 8.78 8.91 0.0M
2022-06-21 9.24 9.26 9.15 9.22 0.1M
2022-06-17 9.35 9.42 9.21 9.22 0.0M
2022-06-16 9.09 9.27 9.08 9.15 0.0M
2022-06-15 9.44 9.63 9.37 9.55 0.0M
2022-06-14 9.16 9.26 9.02 9.09 0.0M
2022-06-13 9.25 9.33 9.12 9.21 0.1M
2022-06-10 9.69 9.73 9.54 9.61 0.0M
2022-06-09 10.03 10.17 9.94 9.95 0.0M
2022-06-08 9.91 9.96 9.85 9.88 0.0M
2022-06-07 9.98 10.18 9.94 10.14 0.0M
2022-06-06 10.26 10.29 10.18 10.21 0.0M
2022-06-03 10.32 10.32 10.07 10.10 0.0M
2022-06-02 10.29 10.34 10.05 10.32 0.0M
2022-06-01 10.21 10.21 10.01 10.07 0.2M
2022-05-31 9.96 10.05 9.96 9.98 0.0M
2022-05-27 9.83 9.94 9.83 9.90 0.0M
2022-05-26 9.70 9.80 9.67 9.80 0.0M
2022-05-25 9.39 9.61 9.39 9.60 0.0M
2022-05-24 9.47 9.62 9.45 9.60 0.0M
2022-05-23 9.48 9.61 9.45 9.54 0.0M
2022-05-20 9.45 9.46 9.17 9.29 0.0M
2022-05-19 9.05 9.17 9.05 9.13 0.0M
2022-05-18 9.09 9.16 8.96 8.97 0.0M
2022-05-17 9.36 9.41 9.31 9.37 0.0M
2022-05-16 9.06 9.21 9.06 9.17 0.1M
2022-05-13 9.04 9.31 9.04 9.21 0.1M
2022-05-12 8.72 8.88 8.66 8.76 0.0M
2022-05-11 8.92 8.94 8.61 8.61 0.0M
2022-05-10 9.14 9.14 8.85 8.91 0.1M
2022-05-09 8.82 8.93 8.77 8.81 0.1M
2022-05-06 9.05 9.15 9.00 9.09 0.0M
2022-05-05 9.46 9.49 9.07 9.12 0.0M
2022-05-04 9.40 9.73 9.36 9.73 0.1M
2022-05-03 9.41 9.44 9.32 9.36 0.1M
2022-05-02 9.49 10.03 9.49 9.66 0.0M
2022-04-29 9.76 9.82 9.65 9.68 0.1M
2022-04-28 9.58 9.79 9.40 9.73 0.0M
2022-04-27 9.98 10.28 9.94 9.99 0.0M
2022-04-26 10.12 10.12 9.98 9.98 0.0M
2022-04-25 10.10 10.31 10.09 10.30 0.0M
2022-04-22 10.47 10.49 10.30 10.30 0.0M
2022-04-21 10.93 10.98 10.68 10.71 0.0M
2022-04-20 10.46 10.55 10.46 10.51 0.0M
2022-04-19 10.04 10.23 10.04 10.20 0.1M
2022-04-18 9.70 10.01 9.70 9.82 0.0M
2022-04-14 9.89 10.00 9.89 9.92 0.0M
2022-04-13 9.82 10.03 9.82 10.00 0.0M
2022-04-12 9.94 9.99 9.76 9.76 0.1M
2022-04-11 10.09 10.15 9.91 9.91 0.3M
2022-04-08 10.33 10.51 10.31 10.34 0.2M
2022-04-07 10.40 10.59 10.40 10.56 0.0M
2022-04-06 10.42 10.52 10.35 10.43 0.0M
2022-04-05 10.96 10.96 10.75 10.75 0.0M
2022-04-04 11.07 11.14 11.03 11.06 0.0M
2022-04-01 11.14 11.14 11.05 11.12 0.1M
2022-03-31 11.08 11.08 10.76 10.76 0.0M
2022-03-30 11.26 11.26 11.14 11.14 0.0M
2022-03-29 11.65 11.71 11.53 11.67 0.0M
2022-03-28 11.44 11.46 11.31 11.40 0.1M
2022-03-25 11.68 12.08 11.59 11.60 0.0M
2022-03-24 11.78 12.05 11.78 12.02 0.0M
2022-03-23 12.44 12.59 12.44 12.59 0.0M
2022-03-22 12.50 12.83 12.40 12.48 0.1M
2022-03-21 12.58 12.83 12.46 12.65 0.0M
2022-03-18 12.38 12.82 12.38 12.82 0.0M
2022-03-17 12.34 12.44 12.26 12.39 0.0M
2022-03-16 12.58 12.83 12.27 12.78 0.0M
2022-03-15 12.25 12.28 12.10 12.23 0.0M
2022-03-14 12.22 12.26 12.10 12.16 0.0M
2022-03-11 11.82 12.00 11.68 11.69 0.0M
2022-03-10 11.29 11.46 11.26 11.46 0.0M
2022-03-09 10.95 11.46 10.94 11.22 0.1M
2022-03-08 10.55 11.04 10.48 10.63 0.0M
2022-03-07 10.00 10.10 9.87 9.90 0.0M
2022-03-04 9.59 9.69 9.45 9.57 0.0M
2022-03-03 10.64 10.77 10.54 10.59 0.0M
2022-03-02 11.09 11.30 11.07 11.30 0.0M
2022-03-01 10.38 10.38 9.99 10.00 0.0M
2022-02-28 10.55 10.73 10.54 10.61 0.1M
2022-02-25 10.56 10.79 10.56 10.76 0.0M
2022-02-24 10.60 10.60 10.18 10.55 0.0M
2022-02-23 11.10 11.10 10.72 10.72 0.0M
2022-02-22 11.07 11.15 10.96 11.00 0.0M
2022-02-18 11.43 11.51 11.10 11.21 0.0M
2022-02-17 11.37 11.38 11.23 11.23 0.0M
2022-02-16 11.47 11.94 11.47 11.93 0.0M
2022-02-15 11.73 12.07 11.72 11.75 0.0M
2022-02-14 11.66 11.78 11.46 11.46 0.0M
2022-02-11 11.95 11.95 11.48 11.52 0.0M
2022-02-10 11.85 11.85 11.59 11.71 0.0M
2022-02-09 12.07 12.07 11.72 12.05 0.0M
2022-02-08 11.49 11.85 11.44 11.46 0.0M
2022-02-07 11.71 11.95 11.56 11.76 0.0M
2022-02-04 11.72 11.82 11.62 11.71 0.0M
2022-02-03 12.00 12.11 11.97 12.11 0.0M
2022-02-02 12.18 12.55 12.07 12.22 0.0M
2022-02-01 11.98 12.22 11.95 12.06 0.0M
2022-01-31 11.79 12.14 11.79 12.05 0.0M
2022-01-28 11.64 11.73 11.47 11.73 0.0M
2022-01-27 11.92 11.99 11.77 11.99 0.0M
2022-01-26 12.21 12.46 11.82 11.92 0.0M
2022-01-25 11.68 12.07 11.68 12.02 0.0M
2022-01-24 11.64 11.84 11.48 11.84 0.0M
2022-01-21 12.11 12.38 12.00 12.01 0.0M
2022-01-20 12.72 12.88 12.46 12.46 0.0M
2022-01-19 12.66 12.88 12.58 12.72 0.1M
2022-01-18 12.38 12.68 12.33 12.44 0.1M
2022-01-14 12.42 12.88 12.38 12.61 0.0M
2022-01-13 12.90 12.97 12.66 12.66 0.0M
2022-01-12 12.52 12.56 12.46 12.55 0.0M
2022-01-11 12.21 12.38 12.21 12.33 0.0M
2022-01-10 11.94 12.25 11.92 12.13 0.0M
2022-01-07 11.96 12.01 11.90 11.97 0.0M
2022-01-06 11.84 11.88 11.73 11.81 0.0M
2022-01-05 12.32 12.40 12.20 12.20 0.0M
2022-01-04 12.10 12.29 12.10 12.16 0.0M
2022-01-03 11.53 11.98 11.53 11.62 0.0M