Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

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
2,563.00 Up 28.00(1.10%) Apr 17, 11:35AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 18, 20142,563.002,563.002,563.002,563.0002,529.80
Apr 17, 20142,543.002,571.002,532.002,563.00314,9002,529.80
Apr 16, 20142,553.002,581.002,495.032,535.00994,1002,502.16
Apr 15, 20142,528.002,573.002,528.002,539.00476,5002,506.11
Apr 14, 20142,484.002,535.002,460.002,535.00457,6002,502.16
Apr 11, 20142,537.002,538.002,474.002,496.00628,6002,463.67
Apr 10, 20142,593.002,603.002,559.002,567.00613,3002,533.75
Apr 9, 20142,552.002,595.002,546.002,581.00722,7002,547.57
Apr 8, 20142,512.002,550.002,496.002,544.00670,2002,511.05
Apr 7, 20142,515.002,569.952,510.002,517.00549,0002,484.40
Apr 4, 20142,499.002,553.002,487.052,549.00561,9002,515.98
Apr 3, 20142,530.002,532.002,491.002,494.00751,4002,461.69
Apr 2, 20142,520.002,536.002,520.002,524.001,389,6002,491.31
Apr 1, 20142,478.002,541.002,412.002,518.004,389,6002,485.38
Mar 31, 20142,559.002,574.002,536.002,536.00621,9002,503.15
Mar 28, 20142,531.002,565.002,529.882,553.00654,9002,519.93
Mar 27, 20142,528.002,540.002,505.002,525.00407,9002,492.29
Mar 26, 20142,511.002,555.002,507.002,535.00736,2002,502.16
Mar 25, 20142,448.002,518.002,448.002,513.00763,3002,480.45
Mar 24, 20142,440.002,456.002,413.002,446.003,631,7002,414.32
Mar 21, 20142,458.002,482.002,439.352,440.00725,6002,408.39
Mar 20, 20142,451.002,467.002,430.002,451.00593,0002,419.25
Mar 19, 20142,523.002,523.002,468.002,468.00717,8002,436.03
Mar 18, 20142,500.002,516.002,492.052,511.00625,3002,478.47
Mar 17, 20142,449.002,517.002,448.002,506.00649,7002,473.54
Mar 14, 20142,418.002,460.002,404.442,451.00815,7002,419.25
Mar 13, 20142,464.002,481.002,437.002,437.00537,1002,405.43
Mar 12, 20142,494.002,496.002,447.002,464.00885,9002,432.08
Mar 11, 20142,506.002,538.002,498.712,504.00766,8002,471.56
Mar 10, 20142,530.002,572.002,502.002,512.00850,9002,479.46
Mar 7, 20142,565.002,575.002,523.002,528.00819,9002,495.25
Mar 6, 20142,563.002,578.002,527.002,575.001,394,3002,541.64
Mar 5, 20142,539.002,567.002,520.052,549.00765,4002,515.98
Mar 4, 20142,524.002,546.002,514.002,536.00795,4002,503.15
Mar 3, 20142,538.002,549.002,500.722,505.001,212,1002,472.55
Feb 28, 20142,531.002,586.002,502.002,567.00897,7002,533.75
Feb 27, 20142,539.002,566.002,481.002,513.001,098,9002,480.45
Feb 26, 20142,365.002,546.002,363.052,519.002,796,8002,486.37
Feb 25, 20142,380.002,384.002,335.052,352.001,125,0002,321.53
Feb 24, 20142,346.002,386.002,336.002,379.00998,0002,348.18
Feb 21, 20142,337.002,365.002,332.002,346.001,328,0002,315.61
Feb 20, 20142,286.002,329.002,273.002,328.00823,7002,297.84
Feb 19, 20142,274.002,299.002,272.002,297.00772,3002,267.25
Feb 18, 20142,271.002,275.002,252.002,272.001,036,3002,242.57
Feb 17, 20142,232.002,282.002,232.002,264.00483,8002,234.67
Feb 14, 20142,222.002,253.002,216.002,233.00638,1002,204.07
Feb 13, 20142,236.002,237.002,198.002,226.00692,5002,197.17
Feb 12, 20142,237.002,243.002,213.102,233.00708,0002,204.07
Feb 11, 20142,216.002,236.002,211.002,226.00698,7002,197.17
Feb 10, 20142,204.002,220.002,194.002,204.00685,2002,175.45
Feb 7, 20142,185.002,215.002,177.002,200.001,045,3002,171.50
Feb 6, 20142,156.002,185.002,147.002,172.00947,9002,143.86
Feb 5, 20142,144.002,160.002,132.002,143.00922,6002,115.24
Feb 4, 20142,115.002,151.002,090.002,135.00980,9002,107.34
Feb 3, 20142,105.002,166.002,103.002,123.001,118,1002,095.50
Jan 31, 20142,113.002,139.002,063.002,094.00999,0002,066.88
Jan 30, 20142,133.002,136.002,090.002,115.00825,6002,087.60
Jan 29, 20142,123.002,155.002,111.002,143.00958,7002,115.24
Jan 28, 20142,111.002,136.002,091.002,109.00885,4002,081.68
Jan 27, 20142,099.002,131.002,067.002,107.00850,9002,079.71
Jan 24, 20142,155.002,165.002,083.002,090.00597,2002,062.93
Jan 23, 20142,162.002,169.002,123.002,140.00500,2002,112.28
Jan 22, 20142,171.002,184.952,137.002,162.00850,0002,133.99
Jan 21, 20142,232.002,234.002,167.002,174.00786,9002,145.84
Jan 20, 20142,150.002,236.002,149.002,227.001,008,9002,198.15
Jan 17, 20142,118.002,151.002,114.002,137.00790,8002,109.32
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.