Dow Up0.07% Nasdaq Up0.61%

More On WEIR.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


The Weir Group PLC (WEIR.L)

-LSE
2,038.00 Down 20.00(0.97%) 5:24AM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 20, 20121,759.001,771.001,750.441,769.00926,4001,694.89
Nov 19, 20121,735.001,764.181,725.001,764.00760,8001,690.10
Nov 16, 20121,737.001,752.001,710.001,710.001,036,3001,638.36
Nov 15, 20121,738.001,765.501,726.001,741.00730,9001,668.06
Nov 14, 20121,766.001,787.001,746.001,747.00805,6001,673.81
Nov 13, 20121,745.001,748.001,715.001,738.00819,8001,665.19
Nov 12, 20121,759.001,761.251,740.001,748.00438,1001,674.77
Nov 9, 20121,770.001,779.001,730.001,751.00551,7001,677.64
Nov 8, 20121,764.001,804.421,764.001,769.00832,0001,694.89
Nov 7, 20121,844.001,846.951,774.001,777.001,315,0001,702.56
Nov 6, 20121,838.001,850.001,807.001,824.001,091,5001,747.59
Nov 5, 20121,768.001,865.001,760.001,831.002,872,4001,754.29
Nov 2, 20121,782.001,783.001,744.001,751.001,469,6001,677.64
Nov 1, 20121,743.001,797.001,741.001,794.00757,2001,718.84
Oct 31, 20121,760.001,800.801,741.131,742.001,246,8001,669.02
Oct 30, 20121,716.001,769.571,716.001,764.00614,0001,690.10
Oct 29, 20121,708.001,745.001,695.001,720.001,073,2001,647.94
Oct 26, 20121,720.001,756.001,715.001,717.002,268,4001,645.07
Oct 25, 20121,696.001,707.001,685.001,688.001,132,3001,617.28
Oct 24, 20121,702.001,703.001,651.001,696.002,269,9001,624.95
Oct 23, 20121,782.001,783.691,703.001,705.001,091,8001,633.57
Oct 22, 20121,794.001,803.001,773.001,778.00783,4001,703.51
Oct 19, 20121,813.001,848.001,796.001,797.001,335,8001,721.72
Oct 18, 20121,793.001,829.001,790.001,821.001,153,9001,744.71
Oct 17, 20121,770.001,805.001,765.601,785.001,112,6001,710.22
Oct 16, 20121,735.001,775.001,722.001,771.001,404,7001,696.81
Oct 15, 20121,723.001,735.001,716.001,720.00537,2001,647.94
Oct 12, 20121,750.001,759.001,724.001,728.001,076,1001,655.61
Oct 11, 20121,729.001,769.001,723.001,762.00969,2001,688.18
Oct 10, 20121,768.001,790.001,738.001,738.001,324,3001,665.19
Oct 9, 20121,807.001,820.001,768.001,775.00816,6001,700.64
Oct 8, 20121,840.001,840.001,789.001,806.00894,0001,730.34
Oct 5, 20121,802.001,857.001,800.001,852.001,023,5001,774.41
Oct 4, 20121,768.001,806.001,761.001,800.00871,9001,724.59
Oct 3, 20121,784.001,791.001,748.001,762.00868,0001,688.18
Oct 3, 20128.00 Dividend
Oct 2, 20121,800.001,835.791,793.001,798.00973,5001,715.01
Oct 1, 20121,753.001,809.001,753.001,803.001,284,7001,719.78
Sep 28, 20121,794.001,819.001,765.001,768.001,239,7001,686.40
Sep 27, 20121,766.001,782.001,742.051,778.00746,9001,695.93
Sep 26, 20121,792.001,796.001,745.001,754.001,078,9001,673.04
Sep 25, 20121,755.001,819.001,744.001,811.001,398,5001,727.41
Sep 24, 20121,760.001,766.031,734.001,741.00989,5001,660.64
Sep 21, 20121,794.001,800.191,770.651,771.001,266,4001,689.26
Sep 20, 20121,812.001,818.001,774.001,790.001,229,4001,707.38
Sep 19, 20121,782.001,828.001,782.001,824.001,179,6001,739.81
Sep 18, 20121,794.001,802.001,757.001,774.001,351,6001,692.12
Sep 17, 20121,812.001,839.971,795.001,805.001,112,0001,721.69
Sep 14, 20121,775.001,837.001,762.461,825.001,867,2001,740.76
Sep 13, 20121,723.001,745.001,708.531,733.001,193,6001,653.01
Sep 12, 20121,687.001,734.001,677.001,725.001,283,6001,645.38
Sep 11, 20121,668.001,686.001,646.051,679.00603,9001,601.50
Sep 10, 20121,653.001,689.001,650.001,676.00775,9001,598.64
Sep 7, 20121,637.001,680.001,637.001,654.001,248,6001,577.66
Sep 6, 20121,570.001,634.001,564.001,631.001,048,1001,555.72
Sep 5, 20121,564.001,573.221,541.621,566.002,117,4001,493.72
Sep 4, 20121,641.001,641.001,580.001,580.00970,1001,507.07
Sep 3, 20121,626.001,655.001,626.001,639.00503,0001,563.35
Aug 31, 20121,607.001,653.001,598.281,633.001,075,0001,557.63
Aug 30, 20121,630.001,641.391,601.001,601.00999,8001,527.10
Aug 29, 20121,682.001,687.001,627.001,635.00960,4001,559.53
Aug 28, 20121,678.001,690.001,666.001,682.00815,2001,604.37
Aug 27, 20121,692.001,692.001,692.001,692.0001,613.90
Aug 24, 20121,735.001,735.001,681.811,692.001,019,6001,613.90
Aug 23, 20121,753.001,770.141,740.001,740.00480,6001,659.69
Aug 22, 20121,769.001,775.001,736.001,739.00426,6001,658.73
Aug 21, 20121,755.001,790.001,755.001,776.00920,7001,694.03
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.