Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Down1.35% Nasdaq Down1.12%

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

2,164.00 Down 48.00(2.17%) 4:53AM EDT

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 19, 20132,208.002,235.472,196.002,212.001,737,0002,212.00
Jun 18, 20132,202.002,237.702,193.002,213.00356,5002,213.00
Jun 17, 20132,161.002,229.002,160.822,206.00619,2002,206.00
Jun 14, 20132,168.002,205.002,151.002,162.00408,9002,162.00
Jun 13, 20132,147.002,174.002,114.002,166.00535,4002,166.00
Jun 12, 20132,194.002,217.002,181.002,181.00603,5002,181.00
Jun 11, 20132,260.002,268.182,160.002,192.00724,1002,192.00
Jun 10, 20132,220.002,293.402,220.002,267.00514,7002,267.00
Jun 7, 20132,228.002,244.002,189.002,235.00613,9002,235.00
Jun 6, 20132,281.002,284.002,220.002,220.00597,7002,220.00
Jun 5, 20132,313.002,313.002,275.002,275.00683,5002,275.00
Jun 4, 20132,328.002,349.002,308.002,323.00313,6002,323.00
Jun 3, 20132,318.002,362.002,302.002,323.00558,0002,323.00
May 31, 20132,321.002,346.002,298.002,331.00669,7002,331.00
May 30, 20132,302.002,342.002,292.162,329.00398,9002,329.00
May 29, 20132,369.002,369.002,303.002,307.00432,2002,307.00
May 28, 20132,321.002,381.002,321.002,375.00554,2002,375.00
May 27, 20132,295.002,295.002,295.002,295.0002,295.00
May 24, 20132,337.002,343.002,284.002,295.001,063,5002,295.00
May 23, 20132,352.002,366.002,284.002,320.001,145,9002,320.00
May 22, 20132,423.002,424.002,383.002,404.00942,9002,404.00
May 21, 20132,390.002,421.002,387.002,420.00762,1002,420.00
May 20, 20132,409.002,409.002,348.002,386.001,761,9002,386.00
May 17, 20132,469.002,469.002,376.002,399.00922,6002,399.00
May 16, 20132,423.002,472.002,413.002,470.00634,9002,470.00
May 15, 20132,438.002,454.002,401.462,415.00857,4002,415.00
May 14, 20132,416.002,457.002,397.962,445.00958,9002,445.00
May 13, 20132,373.002,426.002,364.002,402.00785,2002,402.00
May 10, 20132,300.002,359.002,295.002,348.00926,0002,348.00
May 9, 20132,203.002,304.002,203.002,290.00801,5002,290.00
May 8, 20132,158.002,218.002,148.302,211.001,592,6002,211.00
May 7, 20132,192.002,202.002,146.002,154.00642,3002,154.00
May 6, 20132,203.002,203.002,203.002,203.0002,203.00
May 3, 20132,129.002,215.002,118.002,203.00989,5002,203.00
May 2, 20132,152.002,156.002,062.002,118.001,122,7002,118.00
May 1, 20132,150.002,226.002,130.002,156.001,068,4002,156.00
May 1, 201330.00 Dividend
Apr 30, 20132,224.002,249.002,190.002,204.00868,2002,174.00
Apr 29, 20132,195.002,226.002,184.542,224.00501,2002,193.73
Apr 26, 20132,212.002,223.052,182.002,197.00458,1002,167.10
Apr 25, 20132,170.002,223.002,165.002,216.00662,8002,185.84
Apr 24, 20132,165.002,177.002,146.002,175.00590,7002,145.39
Apr 23, 20132,091.002,164.002,075.002,159.001,256,7002,129.61
Apr 22, 20132,138.002,153.002,049.642,074.00988,2002,045.77
Apr 19, 20132,087.002,150.002,069.002,131.001,074,1002,101.99
Apr 18, 20132,136.002,148.002,096.002,101.001,122,6002,072.40
Apr 17, 20132,240.002,240.002,133.002,136.001,544,6002,106.93
Apr 16, 20132,256.002,266.652,170.002,214.00899,9002,183.86
Apr 15, 20132,324.002,337.912,253.002,270.00644,1002,239.10
Apr 12, 20132,347.002,366.002,320.002,336.00482,3002,304.20
Apr 11, 20132,280.002,371.002,277.412,361.00733,9002,328.86
Apr 10, 20132,264.002,283.002,248.002,283.00572,0002,251.92
Apr 9, 20132,277.002,302.112,235.002,270.00974,7002,239.10
Apr 8, 20132,210.002,311.252,210.002,276.001,114,8002,245.02
Apr 5, 20132,238.002,240.002,157.642,184.00565,1002,154.27
Apr 4, 20132,257.002,279.382,227.002,229.00937,5002,198.66
Apr 3, 20132,239.002,264.002,236.642,257.00679,9002,226.28
Apr 2, 20132,255.002,269.002,220.002,252.00757,3002,221.35
Apr 1, 20132,263.002,263.002,263.002,263.0002,232.20
Mar 29, 20132,263.002,263.002,263.002,263.0002,232.20
Mar 28, 20132,241.002,281.002,231.002,263.001,114,9002,232.20
Mar 27, 20132,191.002,258.002,191.002,248.00983,4002,217.40
Mar 26, 20132,180.002,202.002,168.742,187.00708,6002,157.23
Mar 25, 20132,238.002,245.002,184.002,185.00831,2002,155.26
Mar 22, 20132,250.002,251.982,221.002,222.00764,7002,191.75
Mar 21, 20132,283.002,300.812,259.002,265.00826,7002,234.17
Mar 20, 20132,345.002,357.002,274.002,288.001,185,6002,256.86
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.