• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    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
    1,713.30 Down 20.70(1.19%) Feb 27
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 27, 20151,730.001,747.001,688.381,704.001,106,6001,675.00
    Feb 26, 20151,706.001,754.001,689.001,734.002,114,7001,704.49
    Feb 25, 20151,755.001,768.001,666.001,700.003,245,7001,671.07
    Feb 24, 20151,876.001,876.311,834.001,863.001,014,2001,831.29
    Feb 23, 20151,921.001,924.001,853.001,879.00766,7001,847.02
    Feb 20, 20151,898.001,934.001,886.001,911.001,194,9001,878.48
    Feb 19, 20151,885.001,885.001,845.001,862.00705,0001,830.31
    Feb 18, 20151,865.001,897.001,855.501,895.001,074,3001,862.75
    Feb 17, 20151,857.001,891.001,835.001,859.00746,8001,827.36
    Feb 16, 20151,876.001,877.001,835.001,858.00716,2001,826.38
    Feb 13, 20151,850.001,907.001,840.001,892.00635,2001,859.80
    Feb 12, 20151,824.001,880.001,823.001,840.00947,0001,808.69
    Feb 11, 20151,845.001,859.001,807.001,826.00666,6001,794.92
    Feb 10, 20151,876.001,886.001,819.001,839.00839,7001,807.70
    Feb 9, 20151,840.001,886.001,817.001,879.00884,9001,847.02
    Feb 6, 20151,837.001,882.001,827.001,843.00866,4001,811.63
    Feb 5, 20151,790.001,855.001,743.001,852.001,070,7001,820.48
    Feb 4, 20151,829.001,835.001,795.001,810.001,240,0001,779.20
    Feb 3, 20151,745.001,879.001,745.001,830.002,003,8001,798.86
    Feb 2, 20151,684.001,750.131,677.001,734.002,334,7001,704.49
    Jan 30, 20151,654.001,721.101,654.001,680.001,270,6001,651.41
    Jan 29, 20151,663.001,670.001,603.001,646.001,295,6001,617.99
    Jan 28, 20151,653.001,711.001,644.001,677.001,050,7001,648.46
    Jan 27, 20151,680.001,770.001,609.001,640.001,532,5001,612.09
    Jan 26, 20151,668.001,695.361,646.001,687.00713,8001,658.29
    Jan 23, 20151,706.001,726.001,648.001,675.00840,5001,646.49
    Jan 22, 20151,685.001,746.001,685.001,700.001,118,4001,671.07
    Jan 21, 20151,630.001,697.001,574.001,688.001,106,5001,659.27
    Jan 20, 20151,702.001,712.221,665.001,674.00711,8001,645.51
    Jan 19, 20151,683.001,702.001,666.001,696.00584,9001,667.14
    Jan 16, 20151,643.001,695.001,630.001,687.001,035,8001,658.29
    Jan 15, 20151,624.001,679.001,604.001,656.001,691,5001,627.82
    Jan 14, 20151,681.001,681.001,582.001,608.001,549,5001,580.63
    Jan 13, 20151,685.001,697.001,654.001,692.001,590,7001,663.20
    Jan 12, 20151,781.001,782.001,696.001,723.00840,9001,693.68
    Jan 9, 20151,800.001,820.001,751.001,767.001,745,0001,736.93
    Jan 8, 20151,780.001,811.001,737.001,777.001,246,1001,746.76
    Jan 7, 20151,776.001,801.001,742.001,765.00968,5001,734.96
    Jan 6, 20151,755.001,805.001,737.001,772.002,124,2001,741.84
    Jan 5, 20151,869.001,886.001,758.001,764.00958,6001,733.98
    Jan 2, 20151,903.001,912.001,855.001,883.00529,5001,850.95
    Jan 1, 20151,851.001,851.001,851.001,851.0001,819.50
    Dec 31, 20141,866.001,897.001,847.001,851.00253,1001,819.50
    Dec 30, 20141,918.001,923.001,862.001,866.00505,5001,834.24
    Dec 29, 20141,931.001,943.001,899.001,927.00465,5001,894.20
    Dec 26, 20141,927.001,927.001,927.001,927.0001,894.20
    Dec 25, 20141,927.001,927.001,927.001,927.0001,894.20
    Dec 24, 20141,955.001,955.001,913.001,927.00120,3001,894.20
    Dec 23, 20141,881.001,946.001,874.001,912.00719,4001,879.46
    Dec 22, 20141,917.001,944.081,856.001,874.00849,4001,842.11
    Dec 19, 20141,879.001,913.001,859.001,905.001,480,2001,872.58
    Dec 18, 20141,861.001,878.491,839.001,870.001,303,1001,838.17
    Dec 17, 20141,762.001,843.001,746.001,830.001,783,9001,798.86
    Dec 16, 20141,708.001,792.001,680.281,782.002,213,1001,751.67
    Dec 15, 20141,708.001,786.001,702.001,710.001,508,5001,680.90
    Dec 12, 20141,690.001,726.001,670.001,699.001,522,5001,670.09
    Dec 11, 20141,680.001,709.001,639.001,695.001,491,5001,666.15
    Dec 10, 20141,719.001,732.001,693.001,693.00961,7001,664.19
    Dec 9, 20141,720.001,736.001,655.001,716.001,765,4001,686.80
    Dec 8, 20141,830.001,834.001,741.001,741.00758,5001,711.37
    Dec 5, 20141,815.001,843.001,795.001,838.00732,4001,806.72
    Dec 4, 20141,800.001,811.001,795.001,800.00690,3001,769.37
    Dec 3, 20141,827.001,837.001,791.001,798.00766,3001,767.40
    Dec 2, 20141,841.001,862.001,804.001,827.00896,2001,795.91
    Dec 1, 20141,799.001,849.351,768.001,829.001,644,9001,797.87
    Nov 28, 20141,951.001,952.761,750.001,876.002,370,7001,844.07
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.