• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.79% Nasdaq Up0.16%

    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
    1,714.89 Up 14.89(0.88%) Jan 23, 12:06PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 23, 20151,706.001,726.001,648.001,675.00840,5001,675.00
    Jan 22, 20151,685.001,746.001,685.001,700.001,118,4001,700.00
    Jan 21, 20151,630.001,697.001,574.001,688.001,106,5001,688.00
    Jan 20, 20151,702.001,712.221,665.001,674.00711,8001,674.00
    Jan 19, 20151,683.001,702.001,666.001,696.00584,9001,696.00
    Jan 16, 20151,643.001,695.001,630.001,687.001,035,8001,687.00
    Jan 15, 20151,624.001,679.001,604.001,656.001,691,5001,656.00
    Jan 14, 20151,681.001,681.001,582.001,608.001,549,5001,608.00
    Jan 13, 20151,685.001,697.001,654.001,692.001,590,7001,692.00
    Jan 12, 20151,781.001,782.001,696.001,723.00840,9001,723.00
    Jan 9, 20151,800.001,820.001,751.001,767.001,745,0001,767.00
    Jan 8, 20151,780.001,811.001,737.001,777.001,246,1001,777.00
    Jan 7, 20151,776.001,801.001,742.001,765.00968,5001,765.00
    Jan 6, 20151,755.001,805.001,737.001,772.002,124,2001,772.00
    Jan 5, 20151,869.001,886.001,758.001,764.00958,6001,764.00
    Jan 2, 20151,903.001,912.001,855.001,883.00529,5001,883.00
    Jan 1, 20151,851.001,851.001,851.001,851.0001,851.00
    Dec 31, 20141,866.001,897.001,847.001,851.00253,1001,851.00
    Dec 30, 20141,918.001,923.001,862.001,866.00505,5001,866.00
    Dec 29, 20141,931.001,943.001,899.001,927.00465,5001,927.00
    Dec 26, 20141,927.001,927.001,927.001,927.0001,927.00
    Dec 25, 20141,927.001,927.001,927.001,927.0001,927.00
    Dec 24, 20141,955.001,955.001,913.001,927.00120,3001,927.00
    Dec 23, 20141,881.001,946.001,874.001,912.00719,4001,912.00
    Dec 22, 20141,917.001,944.081,856.001,874.00849,4001,874.00
    Dec 19, 20141,879.001,913.001,859.001,905.001,480,2001,905.00
    Dec 18, 20141,861.001,878.491,839.001,870.001,303,1001,870.00
    Dec 17, 20141,762.001,843.001,746.001,830.001,783,9001,830.00
    Dec 16, 20141,708.001,792.001,680.281,782.002,213,1001,782.00
    Dec 15, 20141,708.001,786.001,702.001,710.001,508,5001,710.00
    Dec 12, 20141,690.001,726.001,670.001,699.001,522,5001,699.00
    Dec 11, 20141,680.001,709.001,639.001,695.001,491,5001,695.00
    Dec 10, 20141,719.001,732.001,693.001,693.00961,7001,693.00
    Dec 9, 20141,720.001,736.001,655.001,716.001,765,4001,716.00
    Dec 8, 20141,830.001,834.001,741.001,741.00758,5001,741.00
    Dec 5, 20141,815.001,843.001,795.001,838.00732,4001,838.00
    Dec 4, 20141,800.001,811.001,795.001,800.00690,3001,800.00
    Dec 3, 20141,827.001,837.001,791.001,798.00766,3001,798.00
    Dec 2, 20141,841.001,862.001,804.001,827.00896,2001,827.00
    Dec 1, 20141,799.001,849.351,768.001,829.001,644,9001,829.00
    Nov 28, 20141,951.001,952.761,750.001,876.002,370,7001,876.00
    Nov 27, 20142,055.002,064.661,949.001,960.001,382,1001,960.00
    Nov 26, 20142,081.002,082.002,044.002,058.00979,8002,058.00
    Nov 25, 20142,070.002,079.002,034.002,074.00903,9002,074.00
    Nov 24, 20142,110.002,110.002,051.002,065.00714,7002,065.00
    Nov 21, 20142,045.002,117.002,037.002,112.001,054,6002,112.00
    Nov 20, 20142,067.002,068.002,005.002,030.00988,2002,030.00
    Nov 19, 20142,046.002,073.002,026.072,068.00933,7002,068.00
    Nov 18, 20142,054.002,064.672,030.002,042.001,161,4002,042.00
    Nov 17, 20142,095.002,102.002,024.002,047.001,668,1002,047.00
    Nov 14, 20142,172.002,178.002,097.002,127.001,285,5002,127.00
    Nov 13, 20142,199.002,217.002,148.002,155.00675,9002,155.00
    Nov 12, 20142,211.002,220.002,180.002,199.00644,8002,199.00
    Nov 11, 20142,232.002,232.002,203.002,220.00541,3002,220.00
    Nov 10, 20142,201.002,231.002,182.002,227.00702,2002,227.00
    Nov 7, 20142,187.002,244.002,187.002,200.00706,4002,200.00
    Nov 6, 20142,174.002,209.002,157.002,177.001,158,2002,177.00
    Nov 5, 20142,184.002,195.002,125.002,187.001,330,0002,187.00
    Nov 4, 20142,260.002,281.002,138.002,165.001,835,3002,165.00
    Nov 3, 20142,285.002,296.002,232.002,241.00844,1002,241.00
    Oct 31, 20142,289.002,330.002,271.002,283.001,010,9002,283.00
    Oct 30, 20142,259.002,276.002,225.722,256.00961,3002,256.00
    Oct 29, 20142,250.002,274.002,239.002,254.00888,9002,254.00
    Oct 28, 20142,226.002,246.002,208.002,232.00471,6002,232.00
    Oct 27, 20142,270.002,290.002,194.002,206.00831,0002,206.00
    Oct 24, 20142,250.002,268.002,247.002,250.00650,0002,250.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.