• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    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
    1,927.00 Up 15.00(0.78%) Dec 24, 7:36AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 5, 20121,880.001,887.001,868.001,881.00548,4001,802.20
    Dec 4, 20121,870.001,887.401,866.001,870.00662,6001,791.66
    Dec 3, 20121,891.001,902.401,869.001,877.00603,6001,798.37
    Nov 30, 20121,886.001,913.291,881.001,890.00812,0001,810.82
    Nov 29, 20121,828.001,905.001,825.211,879.001,805,7001,800.28
    Nov 28, 20121,798.001,819.001,783.001,817.00595,4001,740.88
    Nov 27, 20121,795.001,825.001,793.001,801.00593,2001,725.55
    Nov 26, 20121,784.001,789.001,774.001,780.00500,7001,705.43
    Nov 23, 20121,776.001,786.001,770.001,785.00520,7001,710.22
    Nov 22, 20121,773.001,778.061,769.001,774.00616,1001,699.68
    Nov 21, 20121,760.001,779.001,760.001,768.00586,6001,693.93
    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
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.