Dow Up0.31% Nasdaq Up0.65%

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
1,442.00 Up 1.00(0.07%) 10:08AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 20, 20121,782.001,787.151,745.001,750.00544,3001,579.56
Aug 17, 20121,749.001,792.001,740.001,778.001,088,6001,604.83
Aug 16, 20121,720.001,755.001,720.001,738.00683,9001,568.73
Aug 15, 20121,731.001,735.001,703.001,710.00495,5001,543.46
Aug 14, 20121,733.001,742.261,715.981,736.00506,9001,566.92
Aug 13, 20121,730.001,750.001,714.001,728.00548,5001,559.70
Aug 10, 20121,703.001,731.051,703.001,730.00751,0001,561.51
Aug 9, 20121,727.001,754.001,697.001,710.001,431,6001,543.46
Aug 8, 20121,707.001,726.001,696.001,724.00512,5001,556.09
Aug 7, 20121,723.001,734.001,695.001,715.00857,3001,547.97
Aug 6, 20121,690.001,729.001,690.001,719.00796,4001,551.58
Aug 3, 20121,670.001,717.241,663.001,694.00962,4001,529.01
Aug 2, 20121,697.001,705.951,670.001,670.001,541,3001,507.35
Aug 1, 20121,638.001,730.001,629.001,690.001,804,7001,525.40
Jul 31, 20121,699.001,699.001,611.001,655.002,370,0001,493.81
Jul 30, 20121,671.001,724.281,657.001,704.001,400,9001,538.04
Jul 27, 20121,606.001,683.001,599.001,659.001,657,2001,497.42
Jul 26, 20121,537.001,600.801,514.001,600.00933,3001,444.17
Jul 25, 20121,525.001,548.001,523.001,535.00750,6001,385.50
Jul 24, 20121,532.001,553.001,524.001,532.00581,7001,382.79
Jul 23, 20121,532.001,542.881,506.001,530.001,142,0001,380.99
Jul 20, 20121,527.001,650.001,513.001,531.003,431,2001,381.89
Jul 19, 20121,487.001,528.001,487.001,525.001,058,9001,376.47
Jul 18, 20121,493.001,510.001,467.001,491.001,269,9001,345.79
Jul 17, 20121,532.001,556.001,495.001,502.00619,4001,355.71
Jul 16, 20121,535.001,548.001,518.001,525.00605,0001,376.47
Jul 13, 20121,502.001,541.001,499.001,534.00658,7001,384.60
Jul 12, 20121,510.001,521.001,484.001,491.00635,6001,345.79
Jul 11, 20121,565.001,573.001,503.001,516.00938,8001,368.35
Jul 10, 20121,566.001,597.001,559.001,579.00704,5001,425.21
Jul 9, 20121,553.001,563.001,526.001,557.00657,8001,405.36
Jul 6, 20121,606.001,610.621,539.951,547.001,046,8001,396.33
Jul 5, 20121,606.001,645.001,596.941,615.00666,5001,457.71
Jul 4, 20121,604.001,615.721,588.001,606.00760,9001,449.58
Jul 3, 20121,560.001,612.161,557.001,612.00919,0001,455.00
Jul 2, 20121,541.001,579.001,527.001,563.001,248,1001,410.77
Jun 29, 20121,493.001,546.001,486.001,530.001,069,7001,380.99
Jun 28, 20121,457.001,469.001,435.001,450.001,111,4001,308.78
Jun 27, 20121,426.001,457.001,408.651,457.001,268,3001,315.10
Jun 26, 20121,434.001,438.001,405.001,414.001,350,4001,276.28
Jun 25, 20121,460.001,477.691,431.001,432.001,145,0001,292.53
Jun 22, 20121,495.001,500.591,458.001,460.00827,1001,317.80
Jun 21, 20121,546.001,554.001,502.001,512.001,330,4001,364.74
Jun 20, 20121,515.001,562.001,496.001,558.001,357,5001,406.26
Jun 19, 20121,446.001,550.001,446.001,503.002,126,4001,356.62
Jun 18, 20121,482.001,482.001,422.001,437.00778,7001,297.04
Jun 15, 20121,413.001,483.001,411.591,443.002,355,7001,302.46
Jun 14, 20121,398.001,403.001,352.001,400.001,714,0001,263.65
Jun 13, 20121,432.001,443.001,387.001,397.001,323,2001,260.94
Jun 12, 20121,444.001,447.951,409.001,423.001,656,5001,284.41
Jun 11, 20121,492.001,509.001,444.001,449.00897,3001,307.88
Jun 8, 20121,454.001,469.001,420.001,458.001,686,5001,316.00
Jun 7, 20121,485.001,489.001,446.001,464.003,106,8001,321.42
Jun 6, 20121,491.001,522.001,469.001,485.002,730,5001,340.37
Jun 5, 20121,482.001,482.001,482.001,482.0001,337.66
Jun 4, 20121,482.001,482.001,482.001,482.0001,337.66
Jun 1, 20121,554.001,554.001,471.001,482.001,268,6001,337.66
May 31, 20121,600.001,612.001,523.001,544.002,459,7001,393.62
May 30, 20121,622.001,633.001,588.001,590.003,195,7001,435.14
May 29, 20121,623.001,645.001,616.001,630.001,077,2001,471.25
May 28, 20121,570.001,617.001,567.201,614.00842,5001,456.81
May 25, 20121,564.001,573.241,516.001,552.00831,9001,400.84
May 24, 20121,540.001,566.001,525.001,559.00918,7001,407.16
May 23, 20121,557.001,562.951,519.001,526.001,116,7001,377.38
May 22, 20121,514.001,590.001,510.001,582.001,589,6001,427.92
May 21, 20121,461.001,521.001,453.001,503.001,370,5001,356.62
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.