Dow Down1.40% Nasdaq Down1.59%

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
2,430.00 Down 72.00(2.88%) 11:37AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 1, 20142,490.002,497.002,429.002,430.00783,6002,400.09
Sep 30, 20142,554.002,554.002,466.002,502.001,046,6002,471.21
Sep 29, 20142,547.002,555.002,508.002,541.00693,3002,509.73
Sep 26, 20142,515.002,551.002,500.002,545.00659,7002,513.68
Sep 25, 20142,519.002,558.002,506.002,521.001,052,2002,489.97
Sep 24, 20142,512.002,522.002,487.002,514.001,395,0002,483.06
Sep 23, 20142,584.002,591.002,510.002,515.00632,1002,484.05
Sep 22, 20142,626.002,631.002,591.002,593.00363,6002,561.09
Sep 19, 20142,690.002,701.002,640.002,640.001,120,5002,607.51
Sep 18, 20142,631.002,641.002,624.002,630.00453,5002,597.63
Sep 17, 20142,648.002,660.002,620.002,634.00681,6002,601.58
Sep 16, 20142,669.002,673.002,623.002,644.00559,4002,611.46
Sep 15, 20142,678.002,690.602,660.002,673.00581,9002,640.10
Sep 12, 20142,727.002,736.002,698.002,704.00618,2002,670.72
Sep 11, 20142,727.002,732.002,697.002,720.00612,6002,686.52
Sep 10, 20142,685.002,718.002,672.002,711.00680,1002,677.63
Sep 9, 20142,677.002,703.442,671.002,682.00344,2002,648.99
Sep 8, 20142,705.002,708.002,631.002,679.00813,0002,646.03
Sep 5, 20142,750.002,763.002,714.002,719.00354,9002,685.54
Sep 4, 20142,755.002,757.002,736.002,745.00481,2002,711.22
Sep 3, 20142,720.002,786.002,718.702,761.00714,8002,727.02
Sep 2, 20142,700.002,738.002,691.002,706.00619,1002,672.70
Sep 1, 20142,635.002,646.002,623.452,639.00203,1002,606.52
Aug 29, 20142,661.002,666.002,626.002,645.00295,4002,612.45
Aug 28, 20142,670.002,672.102,626.002,650.00319,4002,617.38
Aug 27, 20142,655.002,676.502,655.002,673.00457,4002,640.10
Aug 26, 20142,632.002,658.002,631.002,658.00416,7002,625.29
Aug 25, 20142,607.002,607.002,607.002,607.0002,574.91
Aug 22, 20142,636.002,700.002,600.002,607.00310,9002,574.91
Aug 21, 20142,637.002,645.002,620.002,632.00317,2002,599.61
Aug 20, 20142,653.002,653.002,620.002,623.00380,9002,590.72
Aug 19, 20142,642.002,658.002,628.002,648.00680,3002,615.41
Aug 18, 20142,620.002,635.002,591.002,628.00438,8002,595.66
Aug 15, 20142,620.002,625.002,587.002,597.00486,4002,565.04
Aug 14, 20142,609.002,628.002,598.002,616.00389,8002,583.80
Aug 13, 20142,623.002,623.002,595.152,617.00296,8002,584.79
Aug 12, 20142,612.002,616.702,594.002,610.00352,2002,577.88
Aug 11, 20142,597.002,617.002,587.902,607.00435,1002,574.91
Aug 8, 20142,524.002,577.002,524.002,573.00430,3002,541.33
Aug 7, 20142,560.002,570.282,546.002,547.00372,4002,515.65
Aug 6, 20142,565.002,700.002,533.002,571.00548,7002,539.36
Aug 5, 20142,555.002,700.002,552.692,576.00593,8002,544.30
Aug 4, 20142,569.002,569.002,521.002,525.00615,3002,493.92
Aug 1, 20142,566.002,568.002,519.002,561.00534,2002,529.48
Jul 31, 20142,600.002,602.002,547.302,567.001,036,3002,535.41
Jul 30, 20142,683.002,684.162,665.002,668.00547,2002,635.16
Jul 29, 20142,707.002,717.002,683.002,691.00344,4002,657.88
Jul 28, 20142,714.002,719.002,690.602,708.00345,4002,674.67
Jul 25, 20142,710.002,724.002,699.002,703.00512,5002,669.73
Jul 24, 20142,701.002,731.002,683.002,713.00637,0002,679.61
Jul 23, 20142,741.002,765.002,694.002,704.001,028,9002,670.72
Jul 22, 20142,756.002,764.802,742.002,748.00384,4002,714.18
Jul 21, 20142,724.002,757.002,694.002,750.00393,2002,716.15
Jul 18, 20142,730.002,768.002,712.002,732.00549,9002,698.38
Jul 17, 20142,706.002,776.002,698.002,744.00663,8002,710.23
Jul 16, 20142,652.002,723.362,652.002,720.00464,4002,686.52
Jul 15, 20142,677.002,686.302,632.002,644.00383,1002,611.46
Jul 14, 20142,652.002,702.002,646.002,688.00327,7002,654.92
Jul 11, 20142,659.002,691.002,621.002,635.00483,5002,602.57
Jul 10, 20142,683.002,688.002,621.002,650.00609,7002,617.38
Jul 9, 20142,694.002,702.042,652.002,685.00474,1002,651.95
Jul 8, 20142,745.002,757.002,692.002,692.00453,4002,658.87
Jul 7, 20142,742.002,848.002,735.002,735.00683,5002,701.34
Jul 4, 20142,704.002,718.652,696.002,715.00237,6002,681.58
Jul 3, 20142,629.002,719.002,611.002,708.00784,6002,674.67
Jul 2, 20142,641.002,655.002,619.002,631.00237,6002,598.62
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.